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 |
---|---|---|---|---|---|
2023/12/29 | 377 | 386 | 375 | 385 | 7,800 |
2023/12/28 | 361 | 378 | 361 | 378 | 8,700 |
2023/12/27 | 360 | 369 | 358 | 362 | 14,200 |
2023/12/26 | 373 | 373 | 358 | 361 | 34,400 |
2023/12/25 | 372 | 373 | 367 | 370 | 16,600 |
2023/12/22 | 378 | 379 | 369 | 371 | 29,600 |
2023/12/21 | 385 | 385 | 375 | 378 | 11,600 |
2023/12/20 | 383 | 386 | 376 | 386 | 10,900 |
2023/12/19 | 374 | 395 | 374 | 375 | 9,100 |
2023/12/18 | 393 | 393 | 373 | 373 | 23,800 |
2023/12/15 | 397 | 400 | 385 | 393 | 9,000 |
2023/12/14 | 385 | 392 | 385 | 389 | 8,000 |
2023/12/13 | 397 | 397 | 385 | 388 | 13,400 |
2023/12/12 | 401 | 413 | 389 | 389 | 9,600 |
2023/12/11 | 411 | 412 | 401 | 408 | 4,700 |
2023/12/08 | 408 | 418 | 402 | 403 | 1,900 |
2023/12/07 | 433 | 433 | 406 | 409 | 12,400 |
2023/12/06 | 438 | 438 | 422 | 433 | 6,200 |
2023/12/05 | 422 | 441 | 410 | 438 | 26,700 |
2023/12/04 | 392 | 459 | 384 | 435 | 67,500 |
2023/12/01 | 406 | 415 | 383 | 384 | 26,600 |
2023/11/30 | 405 | 405 | 400 | 402 | 4,100 |
2023/11/29 | 404 | 404 | 402 | 402 | 1,900 |
2023/11/28 | 401 | 406 | 401 | 402 | 1,000 |
2023/11/27 | 410 | 411 | 404 | 404 | 400 |
2023/11/24 | 407 | 411 | 405 | 406 | 3,400 |
2023/11/22 | 403 | 404 | 399 | 399 | 3,400 |
2023/11/21 | 402 | 406 | 402 | 406 | 600 |
2023/11/20 | 404 | 404 | 399 | 402 | 4,200 |
2023/11/17 | 405 | 407 | 405 | 406 | 900 |
2023/11/16 | 405 | 410 | 405 | 406 | 1,800 |
2023/11/15 | 406 | 406 | 399 | 405 | 6,200 |
2023/11/14 | 414 | 414 | 405 | 408 | 2,700 |
2023/11/13 | 402 | 414 | 402 | 414 | 4,700 |
2023/11/10 | 418 | 428 | 415 | 417 | 3,300 |
2023/11/09 | 416 | 422 | 416 | 416 | 3,300 |
2023/11/07 | 414 | 428 | 414 | 416 | 2,300 |
2023/11/06 | 411 | 420 | 409 | 420 | 3,100 |
2023/11/02 | 409 | 411 | 409 | 411 | 700 |
2023/11/01 | 411 | 412 | 409 | 411 | 3,500 |
2023/10/31 | 400 | 414 | 400 | 412 | 4,600 |
2023/10/30 | 411 | 412 | 404 | 412 | 1,700 |
2023/10/27 | 415 | 420 | 409 | 411 | 1,800 |
2023/10/26 | 431 | 431 | 409 | 418 | 6,700 |
2023/10/25 | 398 | 448 | 398 | 431 | 44,200 |
2023/10/24 | 424 | 424 | 374 | 398 | 37,800 |
2023/10/23 | 475 | 475 | 425 | 427 | 33,700 |
2023/10/20 | 473 | 483 | 470 | 473 | 6,700 |
2023/10/19 | 493 | 493 | 479 | 480 | 6,200 |
2023/10/18 | 490 | 495 | 490 | 493 | 1,900 |
2023/10/17 | 497 | 500 | 490 | 500 | 1,800 |
2023/10/16 | 492 | 503 | 492 | 493 | 900 |
2023/10/13 | 494 | 500 | 494 | 498 | 1,200 |
2023/10/11 | 510 | 514 | 510 | 512 | 1,000 |
2023/10/10 | 521 | 521 | 495 | 505 | 3,000 |
2023/10/06 | 507 | 523 | 502 | 523 | 2,600 |
2023/10/05 | 524 | 556 | 510 | 511 | 7,500 |
2023/10/04 | 492 | 525 | 491 | 515 | 4,400 |
2023/10/03 | 502 | 507 | 501 | 501 | 2,100 |
2023/10/02 | 505 | 525 | 503 | 505 | 3,500 |
2023/09/29 | 504 | 506 | 503 | 506 | 2,400 |
2023/09/28 | 510 | 510 | 507 | 507 | 800 |
2023/09/27 | 521 | 523 | 483 | 509 | 14,700 |
2023/09/26 | 524 | 524 | 515 | 519 | 4,500 |
2023/09/25 | 518 | 539 | 518 | 521 | 1,900 |
2023/09/22 | 533 | 533 | 520 | 521 | 1,400 |
2023/09/21 | 537 | 539 | 523 | 523 | 1,700 |
2023/09/20 | 538 | 538 | 520 | 527 | 3,800 |
2023/09/19 | 552 | 552 | 538 | 538 | 1,900 |
2023/09/15 | 528 | 542 | 528 | 542 | 2,300 |
2023/09/14 | 542 | 555 | 542 | 555 | 800 |
2023/09/13 | 562 | 562 | 547 | 558 | 2,200 |
2023/09/12 | 555 | 569 | 538 | 542 | 4,400 |
2023/09/11 | 530 | 555 | 530 | 555 | 6,200 |
2023/09/08 | 520 | 527 | 520 | 527 | 1,000 |
2023/09/07 | 525 | 526 | 520 | 520 | 1,500 |
2023/09/06 | 520 | 528 | 511 | 518 | 5,200 |
2023/09/05 | 518 | 518 | 518 | 518 | 300 |
2023/09/04 | 531 | 531 | 514 | 527 | 1,600 |
2023/09/01 | 519 | 523 | 518 | 521 | 900 |
2023/08/31 | 527 | 527 | 519 | 519 | 3,000 |
2023/08/30 | 523 | 527 | 520 | 527 | 2,300 |
2023/08/29 | 524 | 524 | 520 | 523 | 1,700 |
2023/08/25 | 534 | 534 | 534 | 534 | 500 |
2023/08/24 | 524 | 530 | 524 | 530 | 2,300 |
2023/08/23 | 521 | 529 | 520 | 524 | 1,500 |
2023/08/22 | 535 | 537 | 521 | 522 | 3,700 |
2023/08/21 | 535 | 535 | 535 | 535 | 100 |
2023/08/18 | 539 | 539 | 539 | 539 | 300 |
2023/08/17 | 524 | 532 | 513 | 532 | 2,200 |
2023/08/16 | 530 | 530 | 520 | 520 | 1,000 |
2023/08/15 | 540 | 540 | 512 | 540 | 4,300 |
2023/08/14 | 550 | 560 | 527 | 541 | 4,300 |
2023/08/10 | 563 | 563 | 560 | 560 | 200 |
2023/08/09 | 560 | 566 | 560 | 566 | 2,700 |
2023/08/08 | 565 | 565 | 560 | 560 | 700 |
2023/08/07 | 561 | 561 | 561 | 561 | 300 |
2023/08/04 | 560 | 565 | 560 | 564 | 1,900 |
2023/08/03 | 569 | 569 | 562 | 562 | 500 |
2023/08/02 | 561 | 566 | 561 | 563 | 1,500 |
2023/08/01 | 564 | 564 | 564 | 564 | 1,000 |
2023/07/31 | 570 | 570 | 560 | 563 | 2,200 |
2023/07/28 | 568 | 571 | 560 | 571 | 1,900 |
2023/07/27 | 568 | 573 | 568 | 570 | 700 |
2023/07/26 | 572 | 572 | 570 | 570 | 800 |
2023/07/25 | 570 | 575 | 565 | 575 | 2,000 |
2023/07/24 | 577 | 577 | 569 | 570 | 4,700 |
2023/07/21 | 589 | 590 | 571 | 577 | 2,500 |
2023/07/20 | 588 | 589 | 588 | 589 | 200 |
2023/07/19 | 576 | 588 | 574 | 588 | 3,000 |
2023/07/18 | 574 | 574 | 568 | 568 | 2,600 |
2023/07/14 | 579 | 580 | 574 | 574 | 1,200 |
2023/07/13 | 581 | 581 | 571 | 579 | 2,300 |
2023/07/12 | 581 | 581 | 574 | 574 | 1,700 |
2023/07/11 | 581 | 586 | 579 | 586 | 1,900 |
2023/07/10 | 581 | 583 | 580 | 583 | 3,800 |
2023/07/07 | 575 | 584 | 570 | 578 | 4,200 |
2023/07/06 | 573 | 588 | 573 | 583 | 3,000 |
2023/07/05 | 586 | 586 | 570 | 578 | 5,800 |
2023/07/04 | 572 | 592 | 572 | 579 | 6,100 |
2023/07/03 | 610 | 614 | 572 | 572 | 29,800 |
2023/06/30 | 643 | 643 | 603 | 620 | 26,000 |
2023/06/29 | 654 | 654 | 633 | 649 | 4,200 |
2023/06/28 | 656 | 659 | 647 | 654 | 3,900 |
2023/06/27 | 650 | 656 | 650 | 656 | 800 |
2023/06/26 | 656 | 656 | 650 | 650 | 1,800 |
2023/06/23 | 667 | 667 | 643 | 658 | 5,300 |
2023/06/22 | 662 | 677 | 660 | 667 | 3,200 |
2023/06/21 | 655 | 658 | 655 | 658 | 2,500 |
2023/06/20 | 659 | 659 | 651 | 655 | 5,200 |
2023/06/19 | 666 | 669 | 647 | 647 | 4,100 |
2023/06/16 | 676 | 676 | 662 | 670 | 1,200 |
2023/06/15 | 665 | 698 | 665 | 669 | 6,400 |
2023/06/14 | 707 | 707 | 661 | 670 | 16,100 |
2023/06/13 | 706 | 709 | 696 | 696 | 10,500 |
2023/06/12 | 660 | 706 | 656 | 706 | 21,600 |
2023/06/09 | 630 | 691 | 630 | 661 | 39,900 |
2023/06/08 | 616 | 629 | 610 | 629 | 10,300 |
2023/06/07 | 597 | 616 | 597 | 616 | 5,000 |
2023/06/06 | 574 | 610 | 574 | 603 | 8,500 |
2023/06/05 | 570 | 588 | 565 | 588 | 2,900 |
2023/06/02 | 560 | 569 | 560 | 564 | 3,000 |
2023/06/01 | 570 | 584 | 560 | 565 | 6,100 |
2023/05/31 | 596 | 596 | 567 | 575 | 4,600 |
2023/05/30 | 592 | 600 | 560 | 592 | 21,900 |
2023/05/29 | 618 | 618 | 599 | 601 | 15,200 |
2023/05/26 | 585 | 680 | 585 | 598 | 234,000 |
2023/05/25 | 579 | 580 | 579 | 580 | 1,700 |
2023/05/24 | 579 | 579 | 576 | 579 | 2,000 |
2023/05/23 | 564 | 576 | 564 | 576 | 6,000 |
2023/05/22 | 550 | 564 | 550 | 564 | 2,900 |
2023/05/19 | 571 | 571 | 556 | 556 | 3,900 |
2023/05/18 | 575 | 575 | 566 | 566 | 400 |
2023/05/17 | 563 | 572 | 563 | 565 | 3,000 |
2023/05/16 | 582 | 586 | 557 | 563 | 9,600 |
2023/05/15 | 612 | 612 | 587 | 602 | 1,800 |
2023/05/12 | 612 | 620 | 612 | 620 | 4,600 |
2023/05/11 | 618 | 618 | 612 | 612 | 600 |
2023/05/10 | 610 | 620 | 610 | 620 | 2,800 |
2023/05/09 | 606 | 617 | 606 | 612 | 1,300 |
2023/05/08 | 600 | 601 | 599 | 599 | 500 |
2023/05/02 | 601 | 606 | 599 | 602 | 4,100 |
2023/05/01 | 601 | 605 | 601 | 605 | 5,000 |
2023/04/28 | 604 | 604 | 603 | 603 | 200 |
2023/04/27 | 601 | 603 | 601 | 603 | 1,900 |
2023/04/26 | 601 | 601 | 601 | 601 | 100 |
2023/04/24 | 600 | 602 | 600 | 601 | 1,700 |
2023/04/21 | 603 | 607 | 595 | 595 | 5,200 |
2023/04/20 | 607 | 607 | 603 | 603 | 500 |
2023/04/19 | 602 | 603 | 602 | 603 | 900 |
2023/04/18 | 610 | 610 | 610 | 610 | 300 |
2023/04/17 | 603 | 606 | 603 | 606 | 2,000 |
2023/04/14 | 607 | 613 | 602 | 613 | 3,400 |
2023/04/13 | 613 | 613 | 609 | 609 | 900 |
2023/04/12 | 608 | 608 | 608 | 608 | 200 |
2023/04/11 | 612 | 618 | 607 | 607 | 1,300 |
2023/04/10 | 608 | 617 | 608 | 617 | 800 |
2023/04/07 | 615 | 617 | 615 | 617 | 700 |
2023/04/06 | 608 | 615 | 608 | 615 | 1,000 |
2023/04/05 | 619 | 623 | 611 | 615 | 1,100 |
2023/04/04 | 620 | 622 | 619 | 619 | 600 |
2023/04/03 | 620 | 620 | 620 | 620 | 100 |
2023/03/31 | 624 | 624 | 620 | 620 | 1,300 |
2023/03/30 | 628 | 629 | 620 | 624 | 900 |
2023/03/29 | 628 | 628 | 627 | 628 | 700 |
2023/03/28 | 620 | 627 | 620 | 627 | 1,400 |
2023/03/27 | 615 | 615 | 614 | 614 | 2,700 |
2023/03/24 | 622 | 623 | 618 | 620 | 400 |
2023/03/23 | 617 | 617 | 617 | 617 | 200 |
2023/03/22 | 616 | 620 | 616 | 620 | 500 |
2023/03/20 | 620 | 620 | 611 | 611 | 400 |
2023/03/17 | 630 | 630 | 624 | 624 | 700 |
2023/03/16 | 607 | 630 | 606 | 630 | 2,000 |
2023/03/15 | 617 | 621 | 614 | 614 | 900 |
2023/03/14 | 620 | 620 | 611 | 612 | 900 |
2023/03/13 | 628 | 628 | 622 | 625 | 600 |
2023/03/10 | 622 | 628 | 622 | 628 | 900 |
2023/03/09 | 620 | 629 | 620 | 622 | 800 |
2023/03/08 | 624 | 630 | 624 | 630 | 1,100 |
2023/03/07 | 621 | 628 | 620 | 622 | 1,300 |
2023/03/06 | 628 | 629 | 623 | 629 | 2,100 |
2023/03/03 | 620 | 629 | 615 | 628 | 9,000 |
2023/03/02 | 612 | 615 | 612 | 612 | 2,100 |
2023/03/01 | 618 | 618 | 611 | 611 | 500 |
2023/02/28 | 607 | 617 | 607 | 617 | 600 |
2023/02/27 | 601 | 612 | 601 | 607 | 4,400 |
2023/02/24 | 617 | 617 | 609 | 609 | 4,100 |
2023/02/22 | 620 | 620 | 615 | 617 | 3,700 |
2023/02/21 | 625 | 626 | 620 | 623 | 1,200 |
2023/02/20 | 636 | 636 | 607 | 620 | 5,400 |
2023/02/17 | 644 | 644 | 631 | 636 | 4,400 |
2023/02/16 | 626 | 630 | 626 | 626 | 1,200 |
2023/02/15 | 626 | 631 | 626 | 626 | 900 |
2023/02/14 | 625 | 626 | 625 | 625 | 2,700 |
2023/02/13 | 620 | 628 | 616 | 625 | 6,500 |
2023/02/10 | 632 | 635 | 630 | 631 | 700 |
2023/02/09 | 630 | 632 | 630 | 631 | 900 |
2023/02/08 | 628 | 630 | 628 | 630 | 700 |
2023/02/07 | 625 | 630 | 625 | 629 | 2,500 |
2023/02/06 | 635 | 635 | 635 | 635 | 1,400 |
2023/02/03 | 635 | 650 | 635 | 636 | 2,800 |
2023/02/02 | 635 | 635 | 635 | 635 | 100 |
2023/02/01 | 647 | 647 | 623 | 628 | 4,800 |
2023/01/31 | 649 | 653 | 638 | 638 | 3,100 |
2023/01/30 | 630 | 655 | 630 | 655 | 2,900 |
2023/01/27 | 645 | 645 | 625 | 634 | 13,800 |
2023/01/26 | 637 | 653 | 637 | 653 | 1,500 |
2023/01/25 | 640 | 650 | 640 | 647 | 3,400 |
2023/01/24 | 654 | 654 | 646 | 646 | 1,300 |
2023/01/23 | 641 | 653 | 640 | 653 | 2,500 |
2023/01/20 | 653 | 653 | 650 | 650 | 2,100 |
2023/01/19 | 652 | 653 | 652 | 653 | 1,300 |
2023/01/18 | 656 | 659 | 650 | 652 | 2,200 |
2023/01/17 | 651 | 654 | 651 | 652 | 900 |
2023/01/16 | 651 | 651 | 650 | 650 | 500 |
2023/01/13 | 655 | 661 | 655 | 655 | 4,500 |
2023/01/12 | 657 | 660 | 655 | 655 | 800 |
2023/01/10 | 656 | 661 | 654 | 660 | 1,600 |
2023/01/06 | 651 | 656 | 651 | 656 | 1,500 |
2023/01/05 | 639 | 650 | 639 | 649 | 1,200 |
2023/01/04 | 628 | 644 | 628 | 639 | 2,700 |