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 |
---|---|---|---|---|---|
2022/12/30 | 649 | 649 | 627 | 627 | 2,800 |
2022/12/29 | 630 | 646 | 630 | 642 | 3,500 |
2022/12/28 | 635 | 635 | 625 | 628 | 5,300 |
2022/12/27 | 634 | 644 | 627 | 635 | 8,100 |
2022/12/26 | 646 | 657 | 630 | 633 | 7,200 |
2022/12/23 | 645 | 649 | 626 | 649 | 8,200 |
2022/12/22 | 645 | 656 | 645 | 652 | 2,300 |
2022/12/21 | 662 | 662 | 645 | 645 | 2,500 |
2022/12/20 | 654 | 663 | 641 | 663 | 8,000 |
2022/12/19 | 656 | 666 | 656 | 659 | 2,000 |
2022/12/16 | 667 | 672 | 659 | 663 | 4,400 |
2022/12/15 | 677 | 677 | 666 | 667 | 2,100 |
2022/12/14 | 653 | 671 | 653 | 668 | 22,500 |
2022/12/13 | 673 | 673 | 660 | 670 | 4,300 |
2022/12/12 | 671 | 673 | 663 | 663 | 3,600 |
2022/12/09 | 676 | 678 | 666 | 678 | 1,600 |
2022/12/08 | 670 | 680 | 669 | 677 | 15,800 |
2022/12/07 | 659 | 670 | 657 | 670 | 12,000 |
2022/12/06 | 669 | 675 | 667 | 669 | 3,500 |
2022/12/05 | 675 | 679 | 669 | 669 | 6,900 |
2022/12/02 | 669 | 675 | 669 | 675 | 300 |
2022/12/01 | 667 | 679 | 666 | 675 | 2,900 |
2022/11/30 | 671 | 675 | 669 | 675 | 2,000 |
2022/11/29 | 671 | 676 | 670 | 676 | 700 |
2022/11/28 | 668 | 687 | 668 | 670 | 1,600 |
2022/11/25 | 667 | 673 | 666 | 672 | 1,400 |
2022/11/24 | 669 | 669 | 667 | 667 | 1,800 |
2022/11/22 | 669 | 671 | 668 | 671 | 2,000 |
2022/11/21 | 670 | 670 | 669 | 669 | 600 |
2022/11/18 | 670 | 671 | 668 | 671 | 2,100 |
2022/11/17 | 668 | 672 | 668 | 672 | 4,300 |
2022/11/16 | 668 | 671 | 668 | 668 | 4,900 |
2022/11/15 | 670 | 676 | 669 | 669 | 2,600 |
2022/11/14 | 670 | 675 | 670 | 670 | 1,200 |
2022/11/11 | 678 | 679 | 668 | 669 | 3,300 |
2022/11/10 | 666 | 675 | 666 | 675 | 5,700 |
2022/11/09 | 665 | 675 | 664 | 664 | 2,400 |
2022/11/08 | 665 | 677 | 665 | 665 | 2,000 |
2022/11/07 | 678 | 678 | 665 | 665 | 3,400 |
2022/11/02 | 675 | 678 | 675 | 678 | 400 |
2022/11/01 | 676 | 676 | 665 | 676 | 1,200 |
2022/10/31 | 685 | 685 | 671 | 671 | 700 |
2022/10/28 | 680 | 680 | 675 | 675 | 500 |
2022/10/27 | 671 | 671 | 666 | 666 | 1,900 |
2022/10/26 | 672 | 672 | 670 | 670 | 600 |
2022/10/25 | 669 | 677 | 656 | 677 | 4,200 |
2022/10/24 | 671 | 671 | 671 | 671 | 100 |
2022/10/21 | 676 | 679 | 670 | 679 | 2,300 |
2022/10/20 | 673 | 676 | 673 | 676 | 400 |
2022/10/19 | 687 | 687 | 672 | 673 | 2,100 |
2022/10/18 | 692 | 692 | 690 | 690 | 400 |
2022/10/17 | 682 | 692 | 680 | 692 | 2,400 |
2022/10/14 | 698 | 698 | 690 | 690 | 900 |
2022/10/13 | 684 | 685 | 683 | 683 | 1,200 |
2022/10/12 | 676 | 693 | 676 | 686 | 2,800 |
2022/10/11 | 675 | 688 | 675 | 683 | 1,300 |
2022/10/07 | 669 | 675 | 669 | 675 | 4,200 |
2022/10/06 | 669 | 683 | 669 | 669 | 2,800 |
2022/10/05 | 670 | 687 | 667 | 670 | 4,900 |
2022/10/04 | 670 | 684 | 670 | 670 | 1,400 |
2022/10/03 | 680 | 680 | 667 | 670 | 2,500 |
2022/09/30 | 675 | 694 | 675 | 680 | 1,000 |
2022/09/29 | 657 | 675 | 657 | 675 | 900 |
2022/09/28 | 670 | 673 | 662 | 667 | 3,500 |
2022/09/27 | 665 | 677 | 665 | 677 | 600 |
2022/09/26 | 676 | 683 | 671 | 671 | 1,300 |
2022/09/22 | 661 | 675 | 661 | 675 | 1,500 |
2022/09/21 | 662 | 669 | 660 | 660 | 1,800 |
2022/09/20 | 668 | 668 | 662 | 662 | 900 |
2022/09/16 | 670 | 670 | 668 | 668 | 700 |
2022/09/15 | 670 | 671 | 670 | 671 | 1,000 |
2022/09/14 | 670 | 670 | 669 | 670 | 1,600 |
2022/09/13 | 675 | 677 | 670 | 677 | 2,900 |
2022/09/12 | 675 | 684 | 674 | 675 | 1,300 |
2022/09/09 | 689 | 692 | 675 | 685 | 4,000 |
2022/09/08 | 686 | 689 | 670 | 689 | 2,500 |
2022/09/07 | 692 | 692 | 678 | 678 | 2,100 |
2022/09/06 | 683 | 692 | 681 | 692 | 1,300 |
2022/09/05 | 686 | 693 | 686 | 693 | 200 |
2022/09/02 | 687 | 700 | 687 | 689 | 1,500 |
2022/09/01 | 693 | 695 | 683 | 691 | 6,000 |
2022/08/31 | 690 | 699 | 690 | 693 | 3,600 |
2022/08/30 | 680 | 683 | 674 | 683 | 1,400 |
2022/08/29 | 659 | 679 | 659 | 670 | 500 |
2022/08/26 | 672 | 672 | 665 | 667 | 900 |
2022/08/25 | 678 | 686 | 660 | 673 | 4,200 |
2022/08/24 | 678 | 678 | 663 | 671 | 1,800 |
2022/08/23 | 671 | 699 | 655 | 678 | 7,700 |
2022/08/22 | 673 | 673 | 667 | 672 | 700 |
2022/08/19 | 661 | 686 | 661 | 672 | 3,000 |
2022/08/18 | 654 | 662 | 652 | 653 | 2,200 |
2022/08/17 | 663 | 664 | 663 | 664 | 400 |
2022/08/16 | 658 | 673 | 650 | 663 | 2,300 |
2022/08/15 | 660 | 665 | 645 | 660 | 6,600 |
2022/08/12 | 681 | 690 | 670 | 690 | 4,600 |
2022/08/10 | 672 | 672 | 659 | 659 | 1,200 |
2022/08/09 | 664 | 673 | 664 | 665 | 1,100 |
2022/08/08 | 692 | 692 | 677 | 677 | 1,300 |
2022/08/05 | 675 | 683 | 670 | 683 | 600 |
2022/08/04 | 672 | 672 | 671 | 672 | 400 |
2022/08/03 | 657 | 671 | 654 | 671 | 4,000 |
2022/08/02 | 659 | 660 | 657 | 657 | 400 |
2022/08/01 | 653 | 656 | 651 | 656 | 800 |
2022/07/29 | 652 | 659 | 652 | 653 | 700 |
2022/07/28 | 654 | 654 | 651 | 651 | 400 |
2022/07/27 | 650 | 654 | 650 | 652 | 1,200 |
2022/07/26 | 657 | 657 | 650 | 650 | 1,200 |
2022/07/25 | 648 | 657 | 648 | 657 | 800 |
2022/07/22 | 653 | 655 | 647 | 651 | 3,200 |
2022/07/21 | 645 | 652 | 645 | 652 | 4,000 |
2022/07/20 | 640 | 652 | 640 | 645 | 5,300 |
2022/07/19 | 662 | 666 | 639 | 640 | 15,200 |
2022/07/15 | 677 | 677 | 660 | 662 | 3,900 |
2022/07/14 | 655 | 656 | 652 | 655 | 2,200 |
2022/07/13 | 671 | 672 | 650 | 660 | 9,500 |
2022/07/12 | 668 | 683 | 668 | 677 | 5,900 |
2022/07/11 | 675 | 675 | 666 | 668 | 1,300 |
2022/07/08 | 664 | 674 | 660 | 674 | 5,500 |
2022/07/07 | 648 | 662 | 648 | 662 | 2,000 |
2022/07/06 | 676 | 676 | 646 | 648 | 7,400 |
2022/07/05 | 656 | 676 | 643 | 648 | 11,500 |
2022/07/04 | 695 | 695 | 650 | 655 | 13,000 |
2022/07/01 | 715 | 715 | 679 | 685 | 4,200 |
2022/06/30 | 723 | 725 | 702 | 702 | 3,500 |
2022/06/29 | 725 | 733 | 714 | 716 | 3,200 |
2022/06/28 | 745 | 746 | 730 | 733 | 2,000 |
2022/06/27 | 757 | 757 | 725 | 730 | 9,400 |
2022/06/24 | 760 | 760 | 757 | 757 | 300 |
2022/06/23 | 746 | 756 | 743 | 745 | 3,100 |
2022/06/22 | 756 | 756 | 740 | 750 | 1,900 |
2022/06/21 | 751 | 763 | 751 | 760 | 1,700 |
2022/06/20 | 760 | 761 | 733 | 733 | 1,100 |
2022/06/17 | 784 | 784 | 737 | 775 | 13,200 |
2022/06/16 | 779 | 805 | 779 | 785 | 4,700 |
2022/06/15 | 793 | 793 | 778 | 779 | 1,700 |
2022/06/14 | 765 | 786 | 765 | 778 | 3,400 |
2022/06/13 | 783 | 789 | 768 | 780 | 600 |
2022/06/10 | 797 | 797 | 784 | 784 | 600 |
2022/06/09 | 797 | 800 | 790 | 800 | 1,500 |
2022/06/08 | 783 | 797 | 771 | 797 | 2,400 |
2022/06/07 | 783 | 784 | 768 | 783 | 4,200 |
2022/06/06 | 740 | 757 | 740 | 753 | 1,400 |
2022/06/03 | 750 | 750 | 740 | 740 | 4,400 |
2022/06/02 | 758 | 759 | 758 | 759 | 300 |
2022/06/01 | 777 | 777 | 760 | 760 | 4,300 |
2022/05/31 | 788 | 788 | 775 | 779 | 1,000 |
2022/05/30 | 782 | 788 | 782 | 788 | 400 |
2022/05/27 | 779 | 780 | 771 | 778 | 1,600 |
2022/05/26 | 775 | 786 | 767 | 780 | 3,300 |
2022/05/25 | 784 | 790 | 780 | 790 | 2,300 |
2022/05/24 | 788 | 792 | 783 | 791 | 1,600 |
2022/05/23 | 795 | 802 | 785 | 785 | 6,100 |
2022/05/20 | 789 | 808 | 786 | 796 | 1,400 |
2022/05/19 | 757 | 802 | 757 | 791 | 6,900 |
2022/05/18 | 762 | 781 | 760 | 771 | 1,500 |
2022/05/17 | 764 | 766 | 758 | 766 | 1,300 |
2022/05/16 | 805 | 805 | 757 | 757 | 8,500 |
2022/05/13 | 810 | 820 | 790 | 820 | 3,800 |
2022/05/12 | 771 | 814 | 771 | 780 | 5,200 |
2022/05/11 | 824 | 824 | 816 | 816 | 1,600 |
2022/05/10 | 830 | 835 | 828 | 835 | 300 |
2022/05/09 | 822 | 828 | 822 | 828 | 200 |
2022/05/06 | 823 | 835 | 823 | 835 | 1,700 |
2022/05/02 | 814 | 834 | 811 | 834 | 2,500 |
2022/04/28 | 806 | 828 | 806 | 814 | 3,400 |
2022/04/27 | 812 | 813 | 810 | 813 | 500 |
2022/04/26 | 827 | 827 | 812 | 818 | 1,600 |
2022/04/25 | 785 | 832 | 785 | 827 | 8,400 |
2022/04/22 | 784 | 798 | 769 | 798 | 8,400 |
2022/04/21 | 839 | 839 | 791 | 798 | 12,100 |
2022/04/20 | 822 | 940 | 795 | 809 | 151,500 |
2022/04/19 | 750 | 809 | 750 | 793 | 7,400 |
2022/04/18 | 755 | 755 | 751 | 755 | 1,100 |
2022/04/15 | 751 | 766 | 749 | 750 | 2,900 |
2022/04/14 | 744 | 745 | 733 | 736 | 2,400 |
2022/04/13 | 748 | 749 | 733 | 742 | 3,500 |
2022/04/12 | 760 | 762 | 746 | 755 | 4,600 |
2022/04/11 | 762 | 777 | 750 | 759 | 4,800 |
2022/04/08 | 778 | 778 | 765 | 765 | 2,100 |
2022/04/07 | 782 | 789 | 773 | 773 | 2,600 |
2022/04/06 | 784 | 790 | 782 | 782 | 1,300 |
2022/04/05 | 802 | 807 | 780 | 784 | 6,500 |
2022/04/04 | 814 | 814 | 800 | 807 | 1,400 |
2022/04/01 | 813 | 813 | 796 | 807 | 2,100 |
2022/03/31 | 815 | 817 | 810 | 810 | 2,200 |
2022/03/30 | 810 | 821 | 798 | 812 | 2,100 |
2022/03/29 | 815 | 819 | 812 | 812 | 1,000 |
2022/03/28 | 806 | 819 | 806 | 819 | 3,700 |
2022/03/25 | 803 | 803 | 794 | 800 | 4,000 |
2022/03/24 | 812 | 816 | 800 | 805 | 3,900 |
2022/03/23 | 807 | 812 | 794 | 810 | 7,500 |
2022/03/22 | 788 | 810 | 785 | 807 | 9,900 |
2022/03/18 | 786 | 791 | 778 | 785 | 2,700 |
2022/03/17 | 788 | 797 | 786 | 786 | 4,000 |
2022/03/16 | 790 | 790 | 765 | 786 | 4,300 |
2022/03/15 | 810 | 810 | 762 | 788 | 7,700 |
2022/03/14 | 777 | 813 | 762 | 795 | 20,200 |
2022/03/11 | 728 | 778 | 728 | 750 | 4,500 |
2022/03/10 | 756 | 756 | 728 | 733 | 4,100 |
2022/03/09 | 736 | 745 | 731 | 741 | 2,700 |
2022/03/08 | 717 | 754 | 717 | 745 | 7,700 |
2022/03/07 | 754 | 754 | 713 | 726 | 11,700 |
2022/03/04 | 738 | 770 | 719 | 762 | 15,100 |
2022/03/03 | 814 | 814 | 740 | 750 | 19,300 |
2022/03/02 | 824 | 850 | 780 | 799 | 53,200 |
2022/03/01 | 814 | 908 | 789 | 854 | 242,800 |
2022/02/28 | 720 | 818 | 720 | 758 | 29,700 |
2022/02/25 | 696 | 736 | 695 | 716 | 2,500 |
2022/02/24 | 705 | 720 | 688 | 695 | 6,500 |
2022/02/22 | 709 | 718 | 700 | 718 | 1,000 |
2022/02/21 | 708 | 709 | 700 | 709 | 600 |
2022/02/18 | 702 | 712 | 702 | 705 | 1,000 |
2022/02/17 | 723 | 730 | 712 | 712 | 2,600 |
2022/02/16 | 705 | 726 | 702 | 725 | 3,500 |
2022/02/15 | 708 | 708 | 693 | 693 | 1,400 |
2022/02/14 | 682 | 730 | 682 | 706 | 2,400 |
2022/02/10 | 712 | 736 | 697 | 707 | 3,700 |
2022/02/09 | 687 | 729 | 687 | 691 | 5,300 |
2022/02/08 | 710 | 713 | 687 | 687 | 3,500 |
2022/02/07 | 723 | 725 | 715 | 725 | 1,800 |
2022/02/04 | 731 | 749 | 702 | 723 | 2,000 |
2022/02/03 | 737 | 755 | 712 | 742 | 4,800 |
2022/02/02 | 726 | 747 | 711 | 745 | 2,400 |
2022/02/01 | 716 | 726 | 685 | 726 | 2,400 |
2022/01/31 | 700 | 718 | 693 | 695 | 2,400 |
2022/01/28 | 677 | 700 | 650 | 700 | 9,100 |
2022/01/27 | 698 | 719 | 655 | 697 | 5,500 |
2022/01/26 | 728 | 728 | 680 | 713 | 3,600 |
2022/01/25 | 730 | 740 | 714 | 730 | 2,500 |
2022/01/24 | 737 | 745 | 722 | 726 | 1,900 |
2022/01/21 | 750 | 752 | 730 | 752 | 1,600 |
2022/01/20 | 745 | 756 | 739 | 756 | 1,400 |
2022/01/19 | 749 | 757 | 745 | 747 | 2,600 |
2022/01/18 | 754 | 784 | 754 | 761 | 3,600 |
2022/01/17 | 750 | 771 | 750 | 754 | 2,600 |
2022/01/14 | 750 | 762 | 744 | 748 | 4,800 |
2022/01/13 | 814 | 817 | 765 | 765 | 5,100 |
2022/01/12 | 786 | 813 | 785 | 793 | 11,400 |
2022/01/11 | 826 | 854 | 782 | 798 | 13,900 |
2022/01/07 | 856 | 884 | 824 | 841 | 13,100 |
2022/01/06 | 864 | 876 | 816 | 856 | 31,100 |
2022/01/05 | 860 | 983 | 852 | 909 | 94,700 |
2022/01/04 | 776 | 886 | 776 | 863 | 46,300 |