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 |
---|---|---|---|---|---|
2020/12/30 | 1,026 | 1,047 | 1,019 | 1,036 | 2,600 |
2020/12/29 | 979 | 1,032 | 979 | 1,030 | 12,000 |
2020/12/28 | 991 | 995 | 955 | 994 | 30,800 |
2020/12/25 | 1,028 | 1,032 | 1,000 | 1,000 | 22,500 |
2020/12/24 | 1,014 | 1,035 | 998 | 1,035 | 23,000 |
2020/12/23 | 1,011 | 1,024 | 989 | 1,020 | 12,700 |
2020/12/22 | 1,067 | 1,076 | 998 | 999 | 19,300 |
2020/12/21 | 1,102 | 1,116 | 1,075 | 1,089 | 9,600 |
2020/12/18 | 1,120 | 1,120 | 1,105 | 1,105 | 14,500 |
2020/12/17 | 1,129 | 1,130 | 1,111 | 1,120 | 4,600 |
2020/12/16 | 1,127 | 1,136 | 1,120 | 1,120 | 6,600 |
2020/12/15 | 1,160 | 1,160 | 1,119 | 1,126 | 9,400 |
2020/12/14 | 1,140 | 1,147 | 1,111 | 1,130 | 20,900 |
2020/12/11 | 1,109 | 1,147 | 1,109 | 1,142 | 6,500 |
2020/12/10 | 1,151 | 1,168 | 1,139 | 1,139 | 6,300 |
2020/12/09 | 1,212 | 1,217 | 1,168 | 1,168 | 8,600 |
2020/12/08 | 1,144 | 1,200 | 1,141 | 1,199 | 13,700 |
2020/12/07 | 1,129 | 1,141 | 1,111 | 1,131 | 15,300 |
2020/12/04 | 1,121 | 1,139 | 1,120 | 1,129 | 49,000 |
2020/12/03 | 1,137 | 1,150 | 1,120 | 1,130 | 23,400 |
2020/12/02 | 1,126 | 1,143 | 1,100 | 1,143 | 14,000 |
2020/12/01 | 1,127 | 1,144 | 1,120 | 1,131 | 7,300 |
2020/11/30 | 1,115 | 1,145 | 1,115 | 1,137 | 6,500 |
2020/11/27 | 1,094 | 1,150 | 1,094 | 1,130 | 10,300 |
2020/11/26 | 1,126 | 1,137 | 1,113 | 1,116 | 8,300 |
2020/11/25 | 1,165 | 1,188 | 1,150 | 1,150 | 10,800 |
2020/11/24 | 1,111 | 1,211 | 1,111 | 1,175 | 15,700 |
2020/11/20 | 1,112 | 1,112 | 1,078 | 1,101 | 15,500 |
2020/11/19 | 1,111 | 1,116 | 1,104 | 1,112 | 9,000 |
2020/11/18 | 1,100 | 1,133 | 1,100 | 1,124 | 16,300 |
2020/11/17 | 1,191 | 1,195 | 1,137 | 1,146 | 10,800 |
2020/11/16 | 1,200 | 1,200 | 1,160 | 1,173 | 5,900 |
2020/11/13 | 1,185 | 1,200 | 1,176 | 1,183 | 14,600 |
2020/11/12 | 1,200 | 1,222 | 1,185 | 1,200 | 7,000 |
2020/11/11 | 1,221 | 1,221 | 1,180 | 1,186 | 24,600 |
2020/11/10 | 1,260 | 1,260 | 1,200 | 1,234 | 17,900 |
2020/11/09 | 1,262 | 1,287 | 1,210 | 1,235 | 43,000 |
2020/11/06 | 1,290 | 1,357 | 1,290 | 1,330 | 9,400 |
2020/11/05 | 1,331 | 1,341 | 1,272 | 1,283 | 8,700 |
2020/11/04 | 1,312 | 1,351 | 1,292 | 1,303 | 8,600 |
2020/11/02 | 1,264 | 1,308 | 1,264 | 1,308 | 3,100 |
2020/10/30 | 1,334 | 1,334 | 1,282 | 1,282 | 4,700 |
2020/10/29 | 1,266 | 1,317 | 1,266 | 1,304 | 4,400 |
2020/10/28 | 1,351 | 1,352 | 1,320 | 1,320 | 3,900 |
2020/10/27 | 1,300 | 1,359 | 1,300 | 1,359 | 9,200 |
2020/10/26 | 1,374 | 1,380 | 1,328 | 1,330 | 19,400 |
2020/10/23 | 1,402 | 1,418 | 1,380 | 1,404 | 11,900 |
2020/10/22 | 1,425 | 1,425 | 1,400 | 1,400 | 6,700 |
2020/10/21 | 1,420 | 1,457 | 1,420 | 1,425 | 7,100 |
2020/10/20 | 1,431 | 1,443 | 1,421 | 1,421 | 4,300 |
2020/10/19 | 1,437 | 1,452 | 1,426 | 1,450 | 6,600 |
2020/10/16 | 1,444 | 1,474 | 1,412 | 1,437 | 13,000 |
2020/10/15 | 1,488 | 1,491 | 1,422 | 1,446 | 8,300 |
2020/10/14 | 1,495 | 1,497 | 1,452 | 1,486 | 15,900 |
2020/10/13 | 1,475 | 1,496 | 1,448 | 1,478 | 8,300 |
2020/10/12 | 1,431 | 1,474 | 1,421 | 1,469 | 8,600 |
2020/10/09 | 1,440 | 1,449 | 1,410 | 1,429 | 4,900 |
2020/10/08 | 1,472 | 1,472 | 1,423 | 1,440 | 7,700 |
2020/10/07 | 1,429 | 1,453 | 1,429 | 1,442 | 2,100 |
2020/10/06 | 1,439 | 1,487 | 1,431 | 1,441 | 9,400 |
2020/10/05 | 1,430 | 1,456 | 1,390 | 1,431 | 14,500 |
2020/10/02 | 1,481 | 1,538 | 1,365 | 1,430 | 44,400 |
2020/09/30 | 1,542 | 1,555 | 1,437 | 1,462 | 29,300 |
2020/09/29 | 1,473 | 1,510 | 1,463 | 1,510 | 19,700 |
2020/09/28 | 1,482 | 1,487 | 1,440 | 1,457 | 19,400 |
2020/09/25 | 1,470 | 1,470 | 1,432 | 1,452 | 10,700 |
2020/09/24 | 1,456 | 1,483 | 1,420 | 1,420 | 29,100 |
2020/09/23 | 1,395 | 1,484 | 1,350 | 1,483 | 41,200 |
2020/09/18 | 1,337 | 1,372 | 1,336 | 1,349 | 15,500 |
2020/09/17 | 1,358 | 1,372 | 1,301 | 1,322 | 15,800 |
2020/09/16 | 1,328 | 1,368 | 1,327 | 1,340 | 16,600 |
2020/09/15 | 1,288 | 1,348 | 1,278 | 1,344 | 30,500 |
2020/09/14 | 1,256 | 1,285 | 1,256 | 1,277 | 5,900 |
2020/09/11 | 1,256 | 1,275 | 1,256 | 1,261 | 2,000 |
2020/09/10 | 1,270 | 1,290 | 1,254 | 1,256 | 5,800 |
2020/09/09 | 1,266 | 1,290 | 1,266 | 1,270 | 3,500 |
2020/09/08 | 1,240 | 1,279 | 1,239 | 1,279 | 10,800 |
2020/09/07 | 1,264 | 1,285 | 1,264 | 1,270 | 4,000 |
2020/09/04 | 1,255 | 1,299 | 1,255 | 1,271 | 6,300 |
2020/09/03 | 1,313 | 1,313 | 1,285 | 1,307 | 2,100 |
2020/09/02 | 1,322 | 1,322 | 1,290 | 1,291 | 5,900 |
2020/09/01 | 1,287 | 1,314 | 1,287 | 1,297 | 4,500 |
2020/08/31 | 1,274 | 1,321 | 1,273 | 1,317 | 7,900 |
2020/08/28 | 1,332 | 1,349 | 1,200 | 1,273 | 12,100 |
2020/08/27 | 1,355 | 1,355 | 1,324 | 1,324 | 3,900 |
2020/08/26 | 1,369 | 1,369 | 1,339 | 1,354 | 7,400 |
2020/08/25 | 1,378 | 1,400 | 1,366 | 1,366 | 6,900 |
2020/08/24 | 1,388 | 1,388 | 1,371 | 1,378 | 6,500 |
2020/08/21 | 1,357 | 1,386 | 1,357 | 1,366 | 3,000 |
2020/08/20 | 1,361 | 1,365 | 1,354 | 1,357 | 3,900 |
2020/08/19 | 1,365 | 1,391 | 1,338 | 1,361 | 6,600 |
2020/08/18 | 1,375 | 1,375 | 1,357 | 1,372 | 3,800 |
2020/08/17 | 1,380 | 1,380 | 1,338 | 1,375 | 5,600 |
2020/08/14 | 1,355 | 1,360 | 1,326 | 1,350 | 4,900 |
2020/08/13 | 1,338 | 1,359 | 1,317 | 1,349 | 4,700 |
2020/08/12 | 1,293 | 1,353 | 1,291 | 1,308 | 15,300 |
2020/08/11 | 1,408 | 1,421 | 1,323 | 1,323 | 20,000 |
2020/08/07 | 1,437 | 1,448 | 1,393 | 1,438 | 17,800 |
2020/08/06 | 1,442 | 1,445 | 1,410 | 1,437 | 9,800 |
2020/08/05 | 1,353 | 1,437 | 1,353 | 1,426 | 10,100 |
2020/08/04 | 1,331 | 1,350 | 1,319 | 1,341 | 7,500 |
2020/08/03 | 1,268 | 1,310 | 1,267 | 1,282 | 7,500 |
2020/07/31 | 1,325 | 1,329 | 1,250 | 1,269 | 9,700 |
2020/07/30 | 1,350 | 1,365 | 1,342 | 1,342 | 5,900 |
2020/07/29 | 1,404 | 1,406 | 1,352 | 1,352 | 7,300 |
2020/07/28 | 1,357 | 1,398 | 1,357 | 1,374 | 4,400 |
2020/07/27 | 1,366 | 1,377 | 1,290 | 1,363 | 9,300 |
2020/07/22 | 1,340 | 1,376 | 1,333 | 1,366 | 8,900 |
2020/07/21 | 1,260 | 1,330 | 1,260 | 1,317 | 7,200 |
2020/07/20 | 1,280 | 1,299 | 1,259 | 1,274 | 14,100 |
2020/07/17 | 1,335 | 1,345 | 1,299 | 1,309 | 9,700 |
2020/07/16 | 1,361 | 1,361 | 1,326 | 1,338 | 4,000 |
2020/07/15 | 1,350 | 1,368 | 1,331 | 1,331 | 3,800 |
2020/07/14 | 1,391 | 1,391 | 1,346 | 1,346 | 5,100 |
2020/07/13 | 1,338 | 1,377 | 1,338 | 1,364 | 6,600 |
2020/07/10 | 1,350 | 1,375 | 1,333 | 1,338 | 14,500 |
2020/07/09 | 1,440 | 1,440 | 1,361 | 1,375 | 14,800 |
2020/07/08 | 1,410 | 1,436 | 1,406 | 1,422 | 3,500 |
2020/07/07 | 1,420 | 1,440 | 1,378 | 1,434 | 12,700 |
2020/07/06 | 1,370 | 1,450 | 1,340 | 1,450 | 19,700 |
2020/07/03 | 1,345 | 1,409 | 1,284 | 1,336 | 24,500 |
2020/07/02 | 1,406 | 1,415 | 1,318 | 1,340 | 34,400 |
2020/07/01 | 1,401 | 1,450 | 1,401 | 1,406 | 11,700 |
2020/06/30 | 1,473 | 1,473 | 1,373 | 1,397 | 33,000 |
2020/06/29 | 1,475 | 1,488 | 1,410 | 1,443 | 29,400 |
2020/06/26 | 1,600 | 1,670 | 1,483 | 1,488 | 81,700 |
2020/06/25 | 1,586 | 1,590 | 1,516 | 1,525 | 27,000 |
2020/06/24 | 1,480 | 1,673 | 1,464 | 1,621 | 67,800 |
2020/06/23 | 1,481 | 1,499 | 1,430 | 1,476 | 29,600 |
2020/06/22 | 1,488 | 1,489 | 1,465 | 1,481 | 15,200 |
2020/06/19 | 1,439 | 1,498 | 1,426 | 1,498 | 21,800 |
2020/06/18 | 1,454 | 1,480 | 1,423 | 1,450 | 15,700 |
2020/06/17 | 1,453 | 1,485 | 1,416 | 1,484 | 18,800 |
2020/06/16 | 1,425 | 1,485 | 1,425 | 1,469 | 23,300 |
2020/06/15 | 1,518 | 1,518 | 1,394 | 1,395 | 47,300 |
2020/06/12 | 1,373 | 1,549 | 1,352 | 1,518 | 89,000 |
2020/06/11 | 1,700 | 1,720 | 1,608 | 1,613 | 42,800 |
2020/06/10 | 1,605 | 1,690 | 1,600 | 1,690 | 25,500 |
2020/06/09 | 1,635 | 1,670 | 1,582 | 1,619 | 31,600 |
2020/06/08 | 1,652 | 1,680 | 1,614 | 1,634 | 32,900 |
2020/06/05 | 1,655 | 1,673 | 1,622 | 1,635 | 43,800 |
2020/06/04 | 1,767 | 1,767 | 1,640 | 1,708 | 38,200 |
2020/06/03 | 1,807 | 1,807 | 1,721 | 1,743 | 31,000 |
2020/06/02 | 1,820 | 1,820 | 1,778 | 1,792 | 24,900 |
2020/06/01 | 1,826 | 1,830 | 1,741 | 1,781 | 39,900 |
2020/05/29 | 1,700 | 1,800 | 1,697 | 1,786 | 41,900 |
2020/05/28 | 1,795 | 1,800 | 1,663 | 1,744 | 103,200 |
2020/05/27 | 1,850 | 1,980 | 1,730 | 1,797 | 155,400 |
2020/05/26 | 1,778 | 1,830 | 1,702 | 1,830 | 70,000 |
2020/05/25 | 1,578 | 1,845 | 1,578 | 1,759 | 130,800 |
2020/05/22 | 1,558 | 1,565 | 1,532 | 1,557 | 16,800 |
2020/05/21 | 1,578 | 1,583 | 1,540 | 1,563 | 17,800 |
2020/05/20 | 1,543 | 1,591 | 1,533 | 1,575 | 31,500 |
2020/05/19 | 1,551 | 1,551 | 1,492 | 1,530 | 15,200 |
2020/05/18 | 1,450 | 1,512 | 1,420 | 1,511 | 23,300 |
2020/05/15 | 1,486 | 1,510 | 1,423 | 1,462 | 30,500 |
2020/05/14 | 1,621 | 1,621 | 1,475 | 1,482 | 53,300 |
2020/05/13 | 1,545 | 1,650 | 1,521 | 1,615 | 113,200 |
2020/05/12 | 1,555 | 1,591 | 1,515 | 1,590 | 43,800 |
2020/05/11 | 1,437 | 1,543 | 1,437 | 1,511 | 55,000 |
2020/05/08 | 1,398 | 1,437 | 1,381 | 1,426 | 35,300 |
2020/05/07 | 1,319 | 1,395 | 1,312 | 1,392 | 20,800 |
2020/05/01 | 1,350 | 1,360 | 1,325 | 1,328 | 24,200 |
2020/04/30 | 1,368 | 1,420 | 1,360 | 1,370 | 40,700 |
2020/04/28 | 1,346 | 1,421 | 1,342 | 1,361 | 50,900 |
2020/04/27 | 1,220 | 1,440 | 1,220 | 1,361 | 136,400 |
2020/04/24 | 1,234 | 1,279 | 1,190 | 1,209 | 25,400 |
2020/04/23 | 1,200 | 1,240 | 1,197 | 1,210 | 24,300 |
2020/04/22 | 1,230 | 1,245 | 1,177 | 1,191 | 39,800 |
2020/04/21 | 1,378 | 1,381 | 1,252 | 1,264 | 72,100 |
2020/04/20 | 1,445 | 1,479 | 1,396 | 1,408 | 106,900 |
2020/04/17 | 1,245 | 1,348 | 1,245 | 1,306 | 54,700 |
2020/04/16 | 1,194 | 1,229 | 1,172 | 1,215 | 13,600 |
2020/04/15 | 1,170 | 1,239 | 1,161 | 1,209 | 33,100 |
2020/04/14 | 1,130 | 1,260 | 1,130 | 1,260 | 43,600 |
2020/04/13 | 1,130 | 1,164 | 1,103 | 1,123 | 25,400 |
2020/04/10 | 1,121 | 1,125 | 1,075 | 1,123 | 12,300 |
2020/04/09 | 1,100 | 1,158 | 1,076 | 1,103 | 22,500 |
2020/04/08 | 1,026 | 1,126 | 1,002 | 1,096 | 29,600 |
2020/04/07 | 1,098 | 1,110 | 1,011 | 1,051 | 24,000 |
2020/04/06 | 905 | 993 | 900 | 993 | 14,400 |
2020/04/03 | 980 | 985 | 845 | 845 | 11,500 |
2020/04/02 | 999 | 1,007 | 955 | 967 | 6,600 |
2020/04/01 | 1,044 | 1,044 | 984 | 1,000 | 7,800 |
2020/03/31 | 1,080 | 1,080 | 995 | 1,055 | 25,200 |
2020/03/30 | 1,011 | 1,050 | 990 | 1,036 | 10,700 |
2020/03/27 | 1,063 | 1,138 | 1,054 | 1,068 | 12,100 |
2020/03/26 | 1,098 | 1,098 | 1,010 | 1,053 | 14,900 |
2020/03/25 | 1,100 | 1,128 | 1,012 | 1,128 | 39,800 |
2020/03/24 | 891 | 978 | 891 | 978 | 20,500 |
2020/03/23 | 843 | 886 | 830 | 886 | 15,500 |
2020/03/19 | 961 | 991 | 841 | 841 | 41,600 |
2020/03/18 | 1,021 | 1,021 | 957 | 957 | 13,700 |
2020/03/17 | 905 | 984 | 885 | 957 | 28,500 |
2020/03/16 | 1,006 | 1,037 | 950 | 950 | 20,500 |
2020/03/13 | 955 | 996 | 870 | 961 | 70,900 |
2020/03/12 | 1,055 | 1,131 | 988 | 1,131 | 80,800 |
2020/03/11 | 1,278 | 1,278 | 1,043 | 1,055 | 53,900 |
2020/03/10 | 1,090 | 1,260 | 1,060 | 1,218 | 47,200 |
2020/03/09 | 1,480 | 1,480 | 1,260 | 1,282 | 33,900 |
2020/03/06 | 1,577 | 1,641 | 1,535 | 1,555 | 23,200 |
2020/03/05 | 1,616 | 1,724 | 1,596 | 1,651 | 45,700 |
2020/03/04 | 1,494 | 1,620 | 1,460 | 1,576 | 30,900 |
2020/03/03 | 1,544 | 1,569 | 1,480 | 1,480 | 23,300 |
2020/03/02 | 1,626 | 1,626 | 1,470 | 1,474 | 40,400 |
2020/02/28 | 1,572 | 1,587 | 1,302 | 1,550 | 113,600 |
2020/02/27 | 1,810 | 1,813 | 1,658 | 1,667 | 24,000 |
2020/02/26 | 1,820 | 1,847 | 1,795 | 1,810 | 7,000 |
2020/02/25 | 1,800 | 1,970 | 1,750 | 1,892 | 13,500 |
2020/02/21 | 2,024 | 2,097 | 1,982 | 1,982 | 4,200 |
2020/02/20 | 1,979 | 2,028 | 1,979 | 2,014 | 4,700 |
2020/02/19 | 1,957 | 2,028 | 1,957 | 1,980 | 3,900 |
2020/02/18 | 2,000 | 2,021 | 1,965 | 1,970 | 9,700 |
2020/02/17 | 2,071 | 2,071 | 2,006 | 2,045 | 9,100 |
2020/02/14 | 2,097 | 2,128 | 2,095 | 2,096 | 12,000 |
2020/02/13 | 2,161 | 2,167 | 2,146 | 2,147 | 6,200 |
2020/02/12 | 2,146 | 2,222 | 2,146 | 2,195 | 7,500 |
2020/02/10 | 2,323 | 2,323 | 2,246 | 2,246 | 5,700 |
2020/02/07 | 2,300 | 2,391 | 2,254 | 2,279 | 11,200 |
2020/02/06 | 2,250 | 2,278 | 2,196 | 2,278 | 6,500 |
2020/02/05 | 2,219 | 2,259 | 2,169 | 2,234 | 9,200 |
2020/02/04 | 2,230 | 2,239 | 2,184 | 2,184 | 12,900 |
2020/02/03 | 2,111 | 2,218 | 2,111 | 2,218 | 6,000 |
2020/01/31 | 2,178 | 2,200 | 2,118 | 2,150 | 11,900 |
2020/01/30 | 2,241 | 2,258 | 2,132 | 2,132 | 19,200 |
2020/01/29 | 2,275 | 2,291 | 2,228 | 2,277 | 12,800 |
2020/01/28 | 2,269 | 2,359 | 2,269 | 2,288 | 15,000 |
2020/01/27 | 2,289 | 2,289 | 2,253 | 2,261 | 2,700 |
2020/01/24 | 2,362 | 2,362 | 2,302 | 2,313 | 8,400 |
2020/01/23 | 2,387 | 2,396 | 2,362 | 2,362 | 6,500 |
2020/01/22 | 2,405 | 2,437 | 2,371 | 2,387 | 2,400 |
2020/01/21 | 2,420 | 2,420 | 2,381 | 2,385 | 9,300 |
2020/01/20 | 2,363 | 2,409 | 2,363 | 2,381 | 5,000 |
2020/01/17 | 2,452 | 2,452 | 2,363 | 2,363 | 14,000 |
2020/01/16 | 2,471 | 2,492 | 2,441 | 2,452 | 4,400 |
2020/01/15 | 2,450 | 2,520 | 2,450 | 2,483 | 5,900 |
2020/01/14 | 2,473 | 2,530 | 2,403 | 2,514 | 11,700 |
2020/01/10 | 2,467 | 2,517 | 2,467 | 2,473 | 15,400 |
2020/01/09 | 2,422 | 2,504 | 2,422 | 2,475 | 13,300 |
2020/01/08 | 2,438 | 2,442 | 2,366 | 2,442 | 5,900 |
2020/01/07 | 2,447 | 2,447 | 2,320 | 2,428 | 16,100 |
2020/01/06 | 2,408 | 2,498 | 2,355 | 2,397 | 17,700 |