日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アズジェント(4288)の株価時系列情報

アズジェント(4288)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,350 2,420 2,286 2,420 9,300
2019/12/27 2,249 2,350 2,199 2,350 17,100
2019/12/26 2,250 2,250 2,183 2,249 12,400
2019/12/25 2,240 2,258 2,214 2,250 7,500
2019/12/24 2,141 2,230 2,118 2,230 13,200
2019/12/23 2,172 2,175 2,120 2,120 18,000
2019/12/20 2,202 2,214 2,161 2,171 9,400
2019/12/19 2,220 2,221 2,206 2,217 4,300
2019/12/18 2,200 2,220 2,200 2,220 2,500
2019/12/17 2,198 2,202 2,155 2,196 9,600
2019/12/16 2,259 2,259 2,212 2,234 6,000
2019/12/13 2,235 2,270 2,215 2,259 6,500
2019/12/12 2,265 2,270 2,196 2,235 6,300
2019/12/11 2,313 2,329 2,222 2,265 12,300
2019/12/10 2,359 2,375 2,326 2,341 5,100
2019/12/09 2,388 2,388 2,372 2,378 1,600
2019/12/06 2,385 2,404 2,360 2,388 7,200
2019/12/05 2,400 2,429 2,385 2,410 6,700
2019/12/04 2,291 2,400 2,281 2,400 14,000
2019/12/03 2,383 2,408 2,383 2,391 1,900
2019/12/02 2,459 2,459 2,385 2,409 12,600
2019/11/29 2,418 2,457 2,346 2,457 16,200
2019/11/28 2,434 2,434 2,375 2,419 10,400
2019/11/27 2,347 2,435 2,347 2,435 18,100
2019/11/26 2,316 2,344 2,303 2,344 8,500
2019/11/25 2,360 2,360 2,299 2,316 11,400
2019/11/22 2,384 2,384 2,322 2,322 5,700
2019/11/21 2,351 2,372 2,305 2,372 7,400
2019/11/20 2,399 2,399 2,359 2,377 2,600
2019/11/19 2,359 2,399 2,330 2,399 4,900
2019/11/18 2,350 2,370 2,346 2,359 14,400
2019/11/15 2,307 2,350 2,307 2,350 10,400
2019/11/14 2,347 2,359 2,273 2,321 13,700
2019/11/13 2,271 2,325 2,218 2,301 8,400
2019/11/12 2,350 2,377 2,235 2,273 24,200
2019/11/11 2,221 2,285 2,221 2,263 8,300
2019/11/08 2,264 2,293 2,240 2,240 13,800
2019/11/07 2,277 2,277 2,233 2,245 7,300
2019/11/06 2,241 2,242 2,184 2,242 4,700
2019/11/05 2,273 2,285 2,235 2,262 9,900
2019/11/01 2,190 2,249 2,165 2,249 7,400
2019/10/31 2,198 2,198 2,147 2,190 6,600
2019/10/30 2,172 2,182 2,132 2,182 3,700
2019/10/29 2,039 2,175 2,039 2,173 12,300
2019/10/28 2,065 2,097 2,051 2,061 4,100
2019/10/25 2,029 2,053 2,016 2,053 9,500
2019/10/24 2,042 2,089 2,042 2,079 3,800
2019/10/23 2,074 2,077 2,070 2,072 4,100
2019/10/21 2,035 2,076 2,035 2,076 1,100
2019/10/18 2,051 2,094 2,051 2,057 7,200
2019/10/17 2,038 2,079 2,035 2,035 3,600
2019/10/16 2,058 2,077 2,034 2,041 4,100
2019/10/15 2,064 2,099 2,064 2,099 1,500
2019/10/11 2,055 2,082 2,028 2,053 7,900
2019/10/10 2,109 2,109 2,068 2,073 5,600
2019/10/09 2,097 2,113 2,087 2,109 5,400
2019/10/08 2,072 2,133 2,072 2,082 12,100
2019/10/07 2,060 2,116 2,051 2,069 5,300
2019/10/04 2,100 2,123 2,065 2,121 5,300
2019/10/03 2,034 2,096 2,025 2,087 15,400
2019/10/02 2,141 2,141 2,098 2,125 3,900
2019/10/01 2,099 2,165 2,098 2,145 8,200
2019/09/30 2,004 2,123 2,004 2,116 22,900
2019/09/27 2,055 2,055 2,003 2,003 5,300
2019/09/26 2,054 2,100 2,054 2,055 9,500
2019/09/25 2,129 2,129 2,050 2,069 12,800
2019/09/24 2,105 2,148 2,094 2,122 7,100
2019/09/20 2,130 2,147 2,100 2,105 4,600
2019/09/19 2,091 2,158 2,091 2,158 7,300
2019/09/18 2,116 2,166 2,116 2,141 4,100
2019/09/17 2,088 2,146 2,085 2,137 3,500
2019/09/13 2,148 2,179 2,086 2,093 3,700
2019/09/12 2,118 2,130 2,070 2,098 6,200
2019/09/11 2,074 2,083 2,028 2,053 6,600
2019/09/10 2,090 2,090 2,073 2,090 2,800
2019/09/09 2,075 2,096 2,029 2,090 14,500
2019/09/06 2,109 2,119 2,075 2,075 10,600
2019/09/05 2,113 2,137 2,113 2,116 3,300
2019/09/04 2,139 2,139 2,106 2,119 5,400
2019/09/03 2,135 2,170 2,104 2,139 7,800
2019/09/02 2,212 2,212 2,090 2,138 11,800
2019/08/30 2,062 2,183 2,050 2,162 51,000
2019/08/29 2,094 2,094 1,995 2,047 24,900
2019/08/28 2,099 2,126 2,049 2,072 17,800
2019/08/27 2,165 2,175 2,095 2,112 16,200
2019/08/26 2,137 2,188 2,088 2,145 19,200
2019/08/23 2,191 2,221 2,124 2,156 25,600
2019/08/22 2,220 2,280 2,170 2,191 22,300
2019/08/21 2,260 2,285 2,189 2,233 12,000
2019/08/20 2,166 2,266 2,122 2,250 50,100
2019/08/19 2,238 2,238 2,150 2,166 20,500
2019/08/16 2,351 2,379 2,225 2,236 36,400
2019/08/15 2,360 2,373 2,297 2,301 25,500
2019/08/14 2,420 2,461 2,335 2,381 48,600
2019/08/13 2,348 2,580 2,348 2,445 107,400
2019/08/09 2,497 2,497 2,344 2,398 24,400
2019/08/08 2,485 2,520 2,452 2,496 34,700
2019/08/07 2,456 2,500 2,450 2,486 24,400
2019/08/06 2,365 2,462 2,300 2,456 34,000
2019/08/05 2,481 2,490 2,392 2,420 46,600
2019/08/02 2,466 2,550 2,466 2,505 46,000
2019/08/01 2,524 2,524 2,474 2,499 19,800
2019/07/31 2,500 2,548 2,440 2,525 50,900
2019/07/30 2,500 2,519 2,473 2,484 25,300
2019/07/29 2,450 2,496 2,436 2,480 33,100
2019/07/26 2,527 2,568 2,470 2,500 47,500
2019/07/25 2,402 2,538 2,391 2,533 61,300
2019/07/24 2,337 2,420 2,325 2,420 41,900
2019/07/23 2,323 2,336 2,311 2,333 9,300
2019/07/22 2,319 2,350 2,310 2,327 13,200
2019/07/19 2,309 2,324 2,280 2,305 27,200
2019/07/18 2,278 2,295 2,263 2,279 12,900
2019/07/17 2,305 2,350 2,241 2,311 57,100
2019/07/16 2,312 2,325 2,244 2,305 12,600
2019/07/12 2,270 2,336 2,260 2,336 37,800
2019/07/11 2,238 2,276 2,234 2,276 6,700
2019/07/10 2,236 2,252 2,229 2,237 6,200
2019/07/09 2,249 2,261 2,241 2,241 10,400
2019/07/08 2,273 2,289 2,235 2,250 12,600
2019/07/05 2,265 2,293 2,223 2,286 12,200
2019/07/04 2,232 2,265 2,218 2,255 18,500
2019/07/03 2,266 2,305 2,249 2,249 5,900
2019/07/02 2,300 2,303 2,266 2,296 6,900
2019/07/01 2,279 2,344 2,227 2,302 18,600
2019/06/28 2,251 2,278 2,238 2,277 16,000
2019/06/27 2,317 2,323 2,260 2,289 9,800
2019/06/26 2,314 2,332 2,300 2,309 6,900
2019/06/25 2,368 2,368 2,317 2,334 15,900
2019/06/24 2,344 2,352 2,308 2,326 20,800
2019/06/21 2,351 2,351 2,297 2,343 15,500
2019/06/20 2,320 2,360 2,288 2,360 19,800
2019/06/19 2,320 2,329 2,266 2,320 15,000
2019/06/18 2,328 2,349 2,250 2,287 20,400
2019/06/17 2,271 2,344 2,271 2,336 28,100
2019/06/14 2,221 2,260 2,221 2,260 12,600
2019/06/13 2,276 2,276 2,190 2,252 17,800
2019/06/12 2,266 2,278 2,245 2,263 16,900
2019/06/11 2,191 2,269 2,184 2,267 41,000
2019/06/10 2,168 2,200 2,165 2,182 25,800
2019/06/07 2,097 2,150 2,077 2,150 10,500
2019/06/06 2,092 2,135 2,047 2,097 6,600
2019/06/05 2,069 2,089 2,045 2,083 9,000
2019/06/04 1,987 2,064 1,955 2,050 11,400
2019/06/03 2,036 2,042 1,972 2,004 19,400
2019/05/31 2,078 2,087 2,055 2,057 5,100
2019/05/30 2,073 2,090 2,051 2,078 8,400
2019/05/29 2,125 2,125 2,068 2,094 6,200
2019/05/28 2,152 2,188 2,114 2,117 5,600
2019/05/27 2,147 2,220 2,124 2,159 22,700
2019/05/24 2,012 2,121 2,003 2,121 26,400
2019/05/23 2,033 2,050 1,993 2,047 17,000
2019/05/22 1,908 2,056 1,908 2,036 27,500
2019/05/21 1,995 1,995 1,903 1,948 13,800
2019/05/20 2,004 2,029 1,942 2,001 9,600
2019/05/17 2,001 2,037 2,000 2,021 9,300
2019/05/16 2,034 2,034 1,990 1,994 6,800
2019/05/15 1,989 2,045 1,989 2,035 11,500
2019/05/14 1,899 2,050 1,858 2,050 34,300
2019/05/13 1,848 2,030 1,847 2,015 19,000
2019/05/10 1,909 1,940 1,872 1,904 13,600
2019/05/09 1,891 1,970 1,874 1,970 13,200
2019/05/08 1,859 1,968 1,850 1,968 26,100
2019/05/07 1,989 2,010 1,942 1,979 11,600
2019/04/26 1,949 1,981 1,932 1,981 9,100
2019/04/25 1,939 1,989 1,922 1,989 8,400
2019/04/24 1,893 1,940 1,867 1,940 9,300
2019/04/23 1,844 1,960 1,820 1,933 17,600
2019/04/22 1,913 1,913 1,844 1,844 20,100
2019/04/19 1,966 1,967 1,920 1,927 9,800
2019/04/18 1,988 1,992 1,935 1,970 15,700
2019/04/17 2,002 2,003 1,975 1,996 9,700
2019/04/16 2,014 2,014 1,986 1,998 7,300
2019/04/15 1,995 2,030 1,958 1,993 12,700
2019/04/12 1,962 1,988 1,957 1,966 9,400
2019/04/11 2,021 2,024 1,964 1,974 13,600
2019/04/10 2,052 2,052 2,004 2,006 13,500
2019/04/09 2,090 2,093 2,062 2,062 4,500
2019/04/08 2,105 2,118 2,082 2,101 3,500
2019/04/05 2,110 2,114 2,083 2,105 4,800
2019/04/04 2,154 2,154 2,090 2,092 5,100
2019/04/03 2,131 2,131 2,073 2,104 8,100
2019/04/02 2,249 2,249 2,140 2,145 13,400
2019/04/01 2,167 2,262 2,167 2,206 19,100
2019/03/29 2,135 2,186 2,125 2,169 17,400
2019/03/28 2,115 2,188 2,115 2,135 26,500
2019/03/27 2,082 2,149 2,054 2,110 11,700
2019/03/26 2,039 2,098 2,038 2,087 11,100
2019/03/25 2,060 2,060 2,004 2,049 15,000
2019/03/22 2,113 2,128 2,090 2,107 6,600
2019/03/20 2,129 2,155 2,106 2,113 8,300
2019/03/19 2,096 2,219 2,054 2,191 34,800
2019/03/18 2,135 2,135 2,106 2,114 7,800
2019/03/15 2,115 2,146 2,095 2,111 9,400
2019/03/14 2,244 2,244 2,110 2,115 24,800
2019/03/13 2,223 2,249 2,170 2,203 8,400
2019/03/12 2,220 2,290 2,220 2,246 22,200
2019/03/11 2,102 2,197 2,093 2,145 21,500
2019/03/08 2,243 2,243 2,086 2,110 30,300
2019/03/07 2,231 2,272 2,226 2,243 11,500
2019/03/06 2,349 2,349 2,256 2,272 11,500
2019/03/05 2,365 2,384 2,312 2,323 25,100
2019/03/04 2,374 2,435 2,361 2,380 21,400
2019/03/01 2,368 2,393 2,356 2,376 16,300
2019/02/28 2,396 2,402 2,331 2,378 31,400
2019/02/27 2,310 2,430 2,294 2,402 49,700
2019/02/26 2,330 2,330 2,240 2,310 27,000
2019/02/25 2,284 2,337 2,276 2,323 21,900
2019/02/22 2,231 2,320 2,231 2,295 35,900
2019/02/21 2,202 2,266 2,202 2,231 29,200
2019/02/20 2,184 2,220 2,150 2,215 18,500
2019/02/19 2,154 2,229 2,140 2,209 43,400
2019/02/18 2,189 2,189 2,109 2,154 22,700
2019/02/15 2,109 2,150 2,093 2,143 26,400
2019/02/14 1,981 2,235 1,968 2,145 114,700
2019/02/13 2,008 2,029 1,942 1,954 37,100
2019/02/12 2,002 2,039 1,972 2,029 25,300
2019/02/08 1,992 2,030 1,992 2,008 16,200
2019/02/07 2,057 2,057 1,993 2,041 18,700
2019/02/06 2,004 2,069 1,993 2,057 22,200
2019/02/05 2,040 2,045 1,967 2,026 15,800
2019/02/04 2,039 2,069 1,999 2,047 17,500
2019/02/01 2,050 2,057 1,977 1,984 36,000
2019/01/31 1,940 2,056 1,915 2,050 41,200
2019/01/30 1,982 1,982 1,876 1,905 22,000
2019/01/29 2,008 2,008 1,923 1,982 23,600
2019/01/28 1,966 2,028 1,939 2,002 26,900
2019/01/25 1,910 1,997 1,890 1,968 49,500
2019/01/24 1,826 1,884 1,783 1,870 14,200
2019/01/23 1,820 1,880 1,799 1,856 17,800
2019/01/22 1,849 1,865 1,782 1,824 20,600
2019/01/21 1,840 1,932 1,840 1,859 32,700
2019/01/18 1,829 1,835 1,804 1,821 11,200
2019/01/17 1,830 1,849 1,762 1,800 18,000
2019/01/16 1,848 1,860 1,750 1,806 36,400
2019/01/15 1,719 1,798 1,715 1,784 16,700
2019/01/11 1,693 1,750 1,660 1,709 19,000
2019/01/10 1,742 1,785 1,652 1,660 53,500
2019/01/09 1,796 1,820 1,754 1,756 15,300
2019/01/08 1,733 1,826 1,727 1,783 22,800
2019/01/07 1,756 1,790 1,699 1,714 20,700
2019/01/04 1,725 1,775 1,697 1,729 43,400

このページの先頭へ