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
2021/12/30 733 779 733 766 11,000
2021/12/29 692 740 690 739 6,500
2021/12/28 723 751 702 705 17,000
2021/12/27 715 740 703 738 20,300
2021/12/24 675 775 675 716 87,700
2021/12/23 653 686 653 675 20,000
2021/12/22 665 675 641 651 23,100
2021/12/21 674 688 667 672 15,600
2021/12/20 691 699 669 680 13,900
2021/12/17 689 695 679 681 6,600
2021/12/16 690 701 687 690 1,900
2021/12/15 681 698 681 689 2,900
2021/12/14 695 696 681 684 2,700
2021/12/13 716 720 695 696 8,800
2021/12/10 745 745 716 731 20,500
2021/12/09 755 758 740 740 3,500
2021/12/08 744 755 739 739 6,600
2021/12/07 723 733 722 722 4,300
2021/12/06 745 745 719 733 7,200
2021/12/03 733 747 711 747 11,600
2021/12/02 773 774 675 693 42,000
2021/12/01 810 820 772 788 11,600
2021/11/30 836 875 820 825 9,000
2021/11/29 901 904 830 835 11,400
2021/11/26 955 958 931 931 2,900
2021/11/25 997 997 950 953 5,800
2021/11/24 1,018 1,018 990 1,002 1,500
2021/11/22 1,030 1,080 999 1,013 9,700
2021/11/19 981 996 981 994 1,500
2021/11/18 986 986 980 980 3,900
2021/11/17 989 1,004 986 986 900
2021/11/16 994 1,000 980 1,000 3,500
2021/11/15 980 994 978 994 1,700
2021/11/12 983 1,015 976 976 4,800
2021/11/11 985 1,010 985 992 1,600
2021/11/10 975 994 974 982 2,000
2021/11/09 996 996 976 990 4,100
2021/11/08 996 1,000 990 998 4,300
2021/11/05 997 1,000 997 998 2,900
2021/11/04 1,001 1,023 1,001 1,001 2,000
2021/11/02 1,030 1,030 1,007 1,011 2,700
2021/11/01 1,050 1,050 1,015 1,030 2,000
2021/10/29 1,017 1,050 1,016 1,050 4,200
2021/10/27 1,029 1,045 1,029 1,045 500
2021/10/26 1,049 1,049 1,029 1,037 1,600
2021/10/25 1,030 1,040 1,015 1,029 1,500
2021/10/22 1,029 1,029 1,015 1,025 2,000
2021/10/21 1,025 1,030 1,011 1,029 4,500
2021/10/20 1,013 1,030 1,011 1,011 1,000
2021/10/19 1,001 1,030 1,000 1,013 3,300
2021/10/18 990 1,037 989 1,006 6,300
2021/10/15 1,036 1,039 1,020 1,020 800
2021/10/14 1,026 1,042 1,026 1,040 1,200
2021/10/13 1,023 1,038 1,016 1,016 3,400
2021/10/12 1,048 1,050 1,041 1,041 1,300
2021/10/11 1,050 1,060 1,046 1,046 1,500
2021/10/08 1,067 1,087 1,042 1,080 3,100
2021/10/07 1,072 1,072 1,052 1,052 1,000
2021/10/06 1,050 1,061 1,050 1,061 1,100
2021/10/05 1,060 1,070 1,032 1,045 8,800
2021/10/04 1,078 1,093 1,070 1,070 1,700
2021/10/01 1,111 1,131 1,100 1,100 2,100
2021/09/30 1,136 1,136 1,105 1,105 900
2021/09/29 1,100 1,115 1,093 1,113 1,400
2021/09/28 1,116 1,116 1,076 1,099 1,200
2021/09/27 1,120 1,122 1,095 1,095 4,700
2021/09/24 1,102 1,102 1,090 1,090 1,100
2021/09/22 1,115 1,115 1,080 1,080 600
2021/09/21 1,087 1,118 1,072 1,091 3,800
2021/09/17 1,070 1,086 1,070 1,086 1,800
2021/09/16 1,127 1,127 1,082 1,100 3,300
2021/09/15 1,109 1,135 1,109 1,131 2,900
2021/09/14 1,140 1,157 1,140 1,150 1,100
2021/09/13 1,177 1,177 1,140 1,140 1,600
2021/09/10 1,128 1,160 1,128 1,147 4,800
2021/09/09 1,150 1,178 1,128 1,128 3,400
2021/09/08 1,104 1,171 1,104 1,150 4,000
2021/09/07 1,158 1,158 1,134 1,134 1,000
2021/09/06 1,142 1,165 1,135 1,163 2,300
2021/09/03 1,150 1,150 1,136 1,143 600
2021/09/02 1,146 1,150 1,146 1,150 200
2021/09/01 1,160 1,170 1,137 1,146 3,300
2021/08/31 1,097 1,185 1,080 1,185 8,900
2021/08/30 1,090 1,130 1,066 1,108 9,000
2021/08/27 1,101 1,101 1,101 1,101 100
2021/08/26 1,100 1,120 1,100 1,111 1,400
2021/08/25 1,095 1,099 1,081 1,091 800
2021/08/24 1,095 1,106 1,090 1,104 900
2021/08/23 1,079 1,105 1,068 1,093 1,300
2021/08/20 1,090 1,090 1,075 1,089 500
2021/08/19 1,109 1,109 1,086 1,089 1,000
2021/08/18 1,071 1,111 1,058 1,109 6,000
2021/08/17 1,110 1,127 1,080 1,080 8,900
2021/08/16 1,170 1,199 1,140 1,148 10,900
2021/08/13 1,210 1,210 1,184 1,203 4,300
2021/08/12 1,208 1,219 1,201 1,201 2,900
2021/08/11 1,219 1,220 1,202 1,205 3,100
2021/08/10 1,223 1,244 1,212 1,214 3,000
2021/08/06 1,236 1,236 1,222 1,223 1,100
2021/08/05 1,256 1,267 1,237 1,237 1,000
2021/08/04 1,230 1,260 1,230 1,250 3,600
2021/08/03 1,236 1,256 1,236 1,242 1,300
2021/08/02 1,280 1,280 1,259 1,265 5,000
2021/07/30 1,182 1,285 1,176 1,285 22,700
2021/07/29 1,191 1,192 1,185 1,190 1,400
2021/07/28 1,191 1,201 1,191 1,201 1,700
2021/07/27 1,216 1,223 1,191 1,212 4,700
2021/07/26 1,201 1,213 1,185 1,186 3,400
2021/07/21 1,229 1,237 1,206 1,212 3,000
2021/07/20 1,239 1,241 1,200 1,216 4,300
2021/07/19 1,259 1,259 1,215 1,243 4,600
2021/07/16 1,225 1,264 1,225 1,259 2,600
2021/07/15 1,227 1,227 1,212 1,218 2,300
2021/07/14 1,200 1,227 1,180 1,227 8,800
2021/07/13 1,275 1,275 1,229 1,229 10,100
2021/07/12 1,284 1,285 1,261 1,270 5,600
2021/07/09 1,215 1,265 1,215 1,254 14,300
2021/07/08 1,200 1,335 1,197 1,242 52,000
2021/07/07 1,203 1,207 1,174 1,205 5,700
2021/07/06 1,167 1,209 1,167 1,205 11,100
2021/07/05 1,119 1,199 1,115 1,197 10,600
2021/07/02 1,103 1,111 1,100 1,105 2,400
2021/07/01 1,100 1,114 1,087 1,110 1,600
2021/06/30 1,085 1,108 1,085 1,108 3,800
2021/06/29 1,096 1,101 1,086 1,101 900
2021/06/28 1,080 1,108 1,080 1,092 3,400
2021/06/25 1,070 1,075 1,064 1,070 2,200
2021/06/24 1,054 1,070 1,054 1,070 5,800
2021/06/23 1,081 1,081 1,063 1,075 2,200
2021/06/22 1,069 1,086 1,069 1,081 2,500
2021/06/21 1,090 1,090 1,066 1,084 4,200
2021/06/18 1,097 1,099 1,092 1,092 1,000
2021/06/17 1,100 1,103 1,091 1,103 900
2021/06/16 1,101 1,102 1,076 1,102 1,600
2021/06/15 1,097 1,107 1,065 1,107 4,700
2021/06/14 1,118 1,121 1,077 1,121 2,800
2021/06/11 1,119 1,122 1,110 1,122 4,100
2021/06/10 1,119 1,120 1,115 1,119 1,100
2021/06/09 1,094 1,120 1,091 1,117 4,100
2021/06/08 1,084 1,105 1,083 1,099 4,800
2021/06/07 1,095 1,095 1,081 1,090 4,800
2021/06/04 1,099 1,099 1,063 1,095 3,000
2021/06/03 1,105 1,105 1,060 1,105 3,400
2021/06/02 1,108 1,118 1,071 1,110 8,500
2021/06/01 1,058 1,113 1,040 1,113 5,300
2021/05/31 1,064 1,073 1,064 1,072 2,100
2021/05/28 1,058 1,068 1,040 1,068 5,500
2021/05/27 1,052 1,058 1,042 1,058 1,500
2021/05/26 1,058 1,058 1,047 1,058 6,100
2021/05/25 1,056 1,058 1,051 1,052 1,000
2021/05/24 1,084 1,086 1,052 1,072 5,700
2021/05/21 1,100 1,100 1,080 1,082 2,600
2021/05/20 1,032 1,107 1,032 1,107 10,400
2021/05/19 1,026 1,034 1,026 1,032 5,100
2021/05/18 1,010 1,029 1,010 1,026 4,400
2021/05/17 1,000 1,036 1,000 1,025 13,300
2021/05/14 1,047 1,062 1,027 1,058 12,700
2021/05/13 1,024 1,039 1,005 1,030 11,700
2021/05/12 1,051 1,061 1,050 1,054 5,400
2021/05/11 1,055 1,070 1,052 1,060 4,800
2021/05/10 1,074 1,082 1,061 1,072 4,800
2021/05/07 1,063 1,084 1,060 1,084 4,500
2021/05/06 1,061 1,100 1,060 1,063 6,200
2021/04/30 1,073 1,079 1,062 1,075 5,500
2021/04/28 1,081 1,106 1,071 1,085 6,200
2021/04/27 1,119 1,130 1,081 1,097 13,000
2021/04/26 1,108 1,130 1,096 1,119 12,800
2021/04/23 1,109 1,115 1,103 1,110 3,700
2021/04/22 1,110 1,130 1,110 1,114 3,100
2021/04/21 1,152 1,156 1,109 1,109 9,800
2021/04/20 1,143 1,165 1,143 1,152 4,700
2021/04/19 1,164 1,178 1,135 1,158 8,000
2021/04/16 1,137 1,177 1,120 1,147 10,100
2021/04/15 1,175 1,180 1,111 1,167 7,900
2021/04/14 1,184 1,184 1,150 1,180 5,600
2021/04/13 1,173 1,178 1,142 1,178 3,800
2021/04/12 1,151 1,225 1,128 1,173 25,500
2021/04/09 1,149 1,168 1,122 1,160 11,200
2021/04/08 1,108 1,149 1,075 1,149 5,000
2021/04/07 1,124 1,124 1,082 1,108 3,800
2021/04/06 1,130 1,130 1,097 1,097 2,000
2021/04/05 1,105 1,137 1,105 1,124 4,500
2021/04/02 1,104 1,104 1,085 1,086 3,500
2021/04/01 1,111 1,123 1,100 1,106 5,200
2021/03/31 1,118 1,118 1,108 1,111 1,300
2021/03/30 1,124 1,130 1,076 1,114 9,100
2021/03/29 1,134 1,168 1,124 1,124 4,600
2021/03/26 1,147 1,159 1,131 1,131 7,600
2021/03/25 1,150 1,159 1,111 1,146 4,100
2021/03/24 1,132 1,137 1,107 1,120 5,800
2021/03/23 1,117 1,139 1,107 1,120 18,300
2021/03/22 1,045 1,200 1,043 1,152 43,100
2021/03/19 1,050 1,059 1,036 1,037 5,900
2021/03/18 1,028 1,049 1,028 1,049 5,700
2021/03/17 1,023 1,039 1,023 1,028 5,100
2021/03/16 1,029 1,039 1,025 1,026 3,100
2021/03/15 1,030 1,036 1,027 1,035 4,800
2021/03/12 1,050 1,060 1,027 1,027 5,200
2021/03/11 1,039 1,068 1,011 1,068 4,600
2021/03/10 1,013 1,038 1,013 1,037 3,400
2021/03/09 1,024 1,030 1,007 1,019 2,700
2021/03/08 1,042 1,042 1,026 1,028 1,000
2021/03/05 1,030 1,030 1,004 1,027 1,600
2021/03/04 1,048 1,049 1,030 1,031 3,600
2021/03/03 1,054 1,073 1,054 1,058 1,600
2021/03/02 1,071 1,085 1,071 1,084 1,100
2021/03/01 1,039 1,062 1,036 1,055 3,400
2021/02/26 1,055 1,058 1,050 1,050 3,200
2021/02/25 1,058 1,075 1,058 1,060 3,100
2021/02/24 1,110 1,111 1,052 1,058 3,300
2021/02/22 1,120 1,140 1,110 1,110 3,300
2021/02/19 1,142 1,142 1,105 1,123 4,500
2021/02/18 1,112 1,160 1,101 1,143 17,400
2021/02/17 1,125 1,148 1,125 1,142 4,400
2021/02/16 1,137 1,150 1,100 1,135 7,900
2021/02/15 1,110 1,135 1,109 1,135 4,000
2021/02/12 1,110 1,128 1,065 1,119 20,800
2021/02/10 1,155 1,156 1,121 1,150 8,400
2021/02/09 1,068 1,144 1,067 1,125 10,800
2021/02/08 1,061 1,087 1,061 1,071 3,400
2021/02/05 1,060 1,079 1,060 1,069 800
2021/02/04 1,055 1,081 1,050 1,055 5,900
2021/02/03 1,080 1,082 1,050 1,062 7,900
2021/02/02 1,073 1,094 1,054 1,069 3,500
2021/02/01 1,074 1,095 1,053 1,076 1,800
2021/01/29 1,113 1,130 1,052 1,085 8,000
2021/01/28 1,101 1,116 1,100 1,116 800
2021/01/27 1,103 1,123 1,100 1,101 1,800
2021/01/26 1,111 1,129 1,103 1,103 3,400
2021/01/25 1,130 1,131 1,101 1,110 3,600
2021/01/22 1,133 1,140 1,126 1,130 3,500
2021/01/21 1,129 1,142 1,125 1,128 3,600
2021/01/20 1,131 1,136 1,128 1,136 1,200
2021/01/19 1,136 1,150 1,125 1,144 5,600
2021/01/18 1,110 1,150 1,110 1,137 2,700
2021/01/15 1,110 1,135 1,104 1,120 2,300
2021/01/14 1,131 1,132 1,108 1,108 4,700
2021/01/13 1,131 1,154 1,123 1,134 1,400
2021/01/12 1,166 1,166 1,119 1,138 7,500
2021/01/08 1,150 1,178 1,119 1,166 10,000
2021/01/07 1,100 1,175 1,100 1,143 11,800
2021/01/06 1,098 1,110 1,098 1,106 2,100
2021/01/05 1,094 1,097 1,066 1,097 2,800
2021/01/04 1,047 1,096 1,036 1,096 5,300

このページの先頭へ