アズワン(7476)の株価時系列情報
アズワン(7476)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,110 | 3,144 | 3,085 | 3,129 | 91,300 |
| 2024/07/25 | 3,081 | 3,136 | 3,070 | 3,107 | 117,000 |
| 2024/07/24 | 3,148 | 3,154 | 3,075 | 3,082 | 152,900 |
| 2024/07/23 | 3,150 | 3,184 | 3,121 | 3,179 | 132,700 |
| 2024/07/22 | 3,141 | 3,141 | 3,100 | 3,113 | 102,300 |
| 2024/07/19 | 3,159 | 3,169 | 3,110 | 3,127 | 100,600 |
| 2024/07/18 | 3,138 | 3,169 | 3,122 | 3,154 | 185,000 |
| 2024/07/17 | 3,185 | 3,207 | 3,125 | 3,144 | 143,400 |
| 2024/07/16 | 3,216 | 3,216 | 3,116 | 3,117 | 222,500 |
| 2024/07/12 | 3,110 | 3,201 | 3,066 | 3,200 | 154,100 |
| 2024/07/11 | 3,144 | 3,147 | 3,102 | 3,119 | 126,100 |
| 2024/07/10 | 3,050 | 3,108 | 3,050 | 3,107 | 139,300 |
| 2024/07/09 | 2,977 | 3,086 | 2,970 | 3,076 | 232,200 |
| 2024/07/08 | 2,958 | 2,973 | 2,938 | 2,950 | 134,500 |
| 2024/07/05 | 2,960 | 2,961 | 2,923 | 2,938 | 86,300 |
| 2024/07/04 | 2,949 | 2,958 | 2,907 | 2,942 | 106,200 |
| 2024/07/03 | 2,905 | 2,959 | 2,870 | 2,932 | 178,100 |
| 2024/07/02 | 2,864 | 2,932 | 2,848 | 2,923 | 239,400 |
| 2024/07/01 | 2,887 | 2,889 | 2,831 | 2,878 | 221,800 |
| 2024/06/28 | 2,857 | 2,895 | 2,834 | 2,867 | 228,000 |
| 2024/06/27 | 2,804 | 2,853 | 2,794 | 2,846 | 241,600 |
| 2024/06/26 | 2,818 | 2,844 | 2,782 | 2,844 | 208,700 |
| 2024/06/25 | 2,807 | 2,851 | 2,801 | 2,834 | 227,500 |
| 2024/06/24 | 2,776 | 2,805 | 2,734 | 2,782 | 210,200 |
| 2024/06/21 | 2,709 | 2,791 | 2,709 | 2,734 | 797,300 |
| 2024/06/20 | 2,665 | 2,709 | 2,654 | 2,700 | 141,900 |
| 2024/06/19 | 2,650 | 2,685 | 2,629 | 2,653 | 121,100 |
| 2024/06/18 | 2,663 | 2,674 | 2,630 | 2,637 | 112,100 |
| 2024/06/17 | 2,594 | 2,622 | 2,530 | 2,613 | 219,400 |
| 2024/06/14 | 2,573 | 2,644 | 2,573 | 2,638 | 252,100 |
| 2024/06/13 | 2,654 | 2,670 | 2,590 | 2,623 | 161,400 |
| 2024/06/12 | 2,632 | 2,687 | 2,618 | 2,638 | 161,600 |
| 2024/06/11 | 2,743 | 2,795 | 2,727 | 2,730 | 248,400 |
| 2024/06/10 | 2,670 | 2,748 | 2,663 | 2,744 | 221,400 |
| 2024/06/07 | 2,560 | 2,667 | 2,560 | 2,663 | 204,600 |
| 2024/06/06 | 2,560 | 2,593 | 2,536 | 2,560 | 161,000 |
| 2024/06/05 | 2,510 | 2,545 | 2,495 | 2,537 | 152,000 |
| 2024/06/04 | 2,470 | 2,506 | 2,466 | 2,497 | 85,400 |
| 2024/06/03 | 2,489 | 2,517 | 2,481 | 2,507 | 117,700 |
| 2024/05/31 | 2,458 | 2,495 | 2,442 | 2,490 | 190,100 |
| 2024/05/30 | 2,390 | 2,437 | 2,358 | 2,434 | 190,000 |
| 2024/05/29 | 2,369 | 2,388 | 2,336 | 2,340 | 102,900 |
| 2024/05/28 | 2,415 | 2,452 | 2,392 | 2,408 | 114,300 |
| 2024/05/27 | 2,373 | 2,431 | 2,369 | 2,426 | 132,200 |
| 2024/05/24 | 2,308 | 2,393 | 2,305 | 2,372 | 114,000 |
| 2024/05/23 | 2,435 | 2,435 | 2,356 | 2,358 | 131,600 |
| 2024/05/22 | 2,418 | 2,447 | 2,403 | 2,437 | 118,100 |
| 2024/05/21 | 2,430 | 2,448 | 2,390 | 2,420 | 131,600 |
| 2024/05/20 | 2,464 | 2,469 | 2,428 | 2,429 | 167,000 |
| 2024/05/17 | 2,510 | 2,539 | 2,484 | 2,487 | 108,700 |
| 2024/05/16 | 2,520 | 2,599 | 2,513 | 2,538 | 145,800 |
| 2024/05/15 | 2,670 | 2,672 | 2,464 | 2,491 | 331,500 |
| 2024/05/14 | 2,617 | 2,679 | 2,605 | 2,672 | 100,700 |
| 2024/05/13 | 2,605 | 2,642 | 2,605 | 2,638 | 66,300 |
| 2024/05/10 | 2,640 | 2,659 | 2,623 | 2,638 | 71,300 |
| 2024/05/09 | 2,618 | 2,647 | 2,598 | 2,617 | 63,400 |
| 2024/05/08 | 2,615 | 2,630 | 2,584 | 2,605 | 85,700 |
| 2024/05/07 | 2,614 | 2,645 | 2,602 | 2,640 | 123,700 |
| 2024/05/02 | 2,599 | 2,599 | 2,554 | 2,587 | 77,800 |
| 2024/05/01 | 2,596 | 2,599 | 2,572 | 2,580 | 59,300 |
| 2024/04/30 | 2,605 | 2,642 | 2,591 | 2,613 | 82,800 |
| 2024/04/26 | 2,519 | 2,605 | 2,510 | 2,594 | 189,200 |
| 2024/04/25 | 2,551 | 2,551 | 2,501 | 2,519 | 113,100 |
| 2024/04/24 | 2,575 | 2,579 | 2,552 | 2,561 | 87,300 |
| 2024/04/23 | 2,557 | 2,590 | 2,557 | 2,576 | 94,900 |
| 2024/04/22 | 2,556 | 2,569 | 2,539 | 2,557 | 78,100 |
| 2024/04/19 | 2,538 | 2,550 | 2,476 | 2,506 | 108,600 |
| 2024/04/18 | 2,587 | 2,629 | 2,571 | 2,577 | 75,700 |
| 2024/04/17 | 2,699 | 2,702 | 2,583 | 2,587 | 101,200 |
| 2024/04/16 | 2,647 | 2,700 | 2,626 | 2,691 | 132,900 |
| 2024/04/15 | 2,598 | 2,636 | 2,598 | 2,632 | 82,700 |
| 2024/04/12 | 2,578 | 2,652 | 2,578 | 2,625 | 102,100 |
| 2024/04/11 | 2,559 | 2,609 | 2,552 | 2,595 | 89,600 |
| 2024/04/10 | 2,607 | 2,637 | 2,593 | 2,601 | 48,800 |
| 2024/04/09 | 2,607 | 2,622 | 2,583 | 2,606 | 70,400 |
| 2024/04/08 | 2,643 | 2,659 | 2,576 | 2,589 | 115,900 |
| 2024/04/05 | 2,531 | 2,616 | 2,530 | 2,612 | 95,200 |
| 2024/04/04 | 2,535 | 2,591 | 2,516 | 2,536 | 112,900 |
| 2024/04/03 | 2,550 | 2,574 | 2,520 | 2,540 | 96,400 |
| 2024/04/02 | 2,575 | 2,583 | 2,535 | 2,556 | 129,200 |
| 2024/04/01 | 2,656 | 2,656 | 2,592 | 2,605 | 84,600 |
| 2024/03/29 | 2,640 | 2,677 | 2,619 | 2,656 | 92,500 |
| 2024/03/28 | 2,676 | 2,702 | 2,642 | 2,642 | 108,200 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 5,479 | 5,550 | 5,448 | 5,486 | 83,100 |
| 2024/03/26 | 5,354 | 5,413 | 5,320 | 5,379 | 33,200 |
| 2024/03/25 | 5,467 | 5,471 | 5,311 | 5,355 | 68,900 |
| 2024/03/22 | 5,550 | 5,578 | 5,470 | 5,507 | 67,000 |
| 2024/03/21 | 5,627 | 5,650 | 5,518 | 5,526 | 64,700 |
| 2024/03/19 | 5,521 | 5,639 | 5,521 | 5,598 | 43,600 |
| 2024/03/18 | 5,585 | 5,656 | 5,584 | 5,596 | 33,700 |
| 2024/03/15 | 5,503 | 5,582 | 5,463 | 5,493 | 69,000 |
| 2024/03/14 | 5,416 | 5,572 | 5,410 | 5,503 | 94,100 |
| 2024/03/13 | 5,235 | 5,455 | 5,200 | 5,395 | 137,200 |
| 2024/03/12 | 5,103 | 5,191 | 5,013 | 5,191 | 55,000 |
| 2024/03/11 | 4,999 | 5,063 | 4,974 | 5,060 | 57,100 |
| 2024/03/08 | 5,062 | 5,075 | 4,965 | 5,035 | 76,500 |
| 2024/03/07 | 5,050 | 5,156 | 5,028 | 5,115 | 37,600 |
| 2024/03/06 | 4,979 | 5,051 | 4,960 | 5,023 | 58,500 |
| 2024/03/05 | 5,079 | 5,079 | 4,976 | 5,002 | 79,100 |
| 2024/03/04 | 5,160 | 5,234 | 5,094 | 5,112 | 72,200 |
| 2024/03/01 | 5,239 | 5,333 | 5,190 | 5,199 | 46,000 |
| 2024/02/29 | 5,204 | 5,240 | 5,149 | 5,218 | 54,000 |
| 2024/02/28 | 5,285 | 5,385 | 5,214 | 5,233 | 43,100 |
| 2024/02/27 | 5,287 | 5,347 | 5,240 | 5,309 | 57,000 |
| 2024/02/26 | 5,262 | 5,356 | 5,262 | 5,285 | 63,100 |
| 2024/02/22 | 5,216 | 5,282 | 5,192 | 5,262 | 49,900 |
| 2024/02/21 | 5,250 | 5,309 | 5,151 | 5,216 | 41,700 |
| 2024/02/20 | 5,243 | 5,316 | 5,200 | 5,289 | 53,100 |
| 2024/02/19 | 5,282 | 5,347 | 5,194 | 5,239 | 59,900 |
| 2024/02/16 | 5,359 | 5,410 | 5,281 | 5,367 | 62,800 |
| 2024/02/15 | 5,311 | 5,376 | 5,273 | 5,313 | 55,500 |
| 2024/02/14 | 5,326 | 5,326 | 5,210 | 5,311 | 61,300 |
| 2024/02/13 | 5,335 | 5,369 | 5,241 | 5,338 | 95,000 |
| 2024/02/09 | 5,364 | 5,398 | 5,272 | 5,322 | 111,100 |
| 2024/02/08 | 5,497 | 5,550 | 5,438 | 5,464 | 85,500 |
| 2024/02/07 | 5,507 | 5,580 | 5,465 | 5,497 | 57,000 |
| 2024/02/06 | 5,602 | 5,602 | 5,473 | 5,501 | 59,000 |
| 2024/02/05 | 5,543 | 5,640 | 5,487 | 5,605 | 65,700 |
| 2024/02/02 | 5,439 | 5,552 | 5,431 | 5,443 | 66,700 |
| 2024/02/01 | 5,407 | 5,531 | 5,324 | 5,435 | 152,800 |
| 2024/01/31 | 5,593 | 5,611 | 5,521 | 5,607 | 51,300 |
| 2024/01/30 | 5,590 | 5,650 | 5,588 | 5,620 | 43,800 |
| 2024/01/29 | 5,577 | 5,579 | 5,513 | 5,544 | 24,100 |
| 2024/01/26 | 5,550 | 5,627 | 5,534 | 5,557 | 36,500 |
| 2024/01/25 | 5,589 | 5,589 | 5,510 | 5,558 | 28,200 |
| 2024/01/24 | 5,631 | 5,639 | 5,520 | 5,589 | 49,900 |
| 2024/01/23 | 5,523 | 5,660 | 5,523 | 5,643 | 43,800 |
| 2024/01/22 | 5,489 | 5,529 | 5,461 | 5,518 | 31,400 |
| 2024/01/19 | 5,417 | 5,490 | 5,417 | 5,428 | 43,600 |
| 2024/01/18 | 5,490 | 5,498 | 5,417 | 5,417 | 47,700 |
| 2024/01/17 | 5,612 | 5,669 | 5,581 | 5,581 | 73,700 |
| 2024/01/16 | 5,583 | 5,612 | 5,541 | 5,579 | 49,500 |
| 2024/01/15 | 5,536 | 5,604 | 5,508 | 5,601 | 37,500 |
| 2024/01/12 | 5,556 | 5,575 | 5,434 | 5,564 | 52,600 |
| 2024/01/11 | 5,557 | 5,583 | 5,502 | 5,528 | 71,900 |
| 2024/01/10 | 5,478 | 5,512 | 5,411 | 5,495 | 94,500 |
| 2024/01/09 | 5,510 | 5,563 | 5,422 | 5,481 | 81,900 |
| 2024/01/05 | 5,428 | 5,442 | 5,371 | 5,421 | 83,400 |
| 2024/01/04 | 5,512 | 5,513 | 5,410 | 5,428 | 71,600 |
| 2023/12/29 | 5,599 | 5,610 | 5,564 | 5,600 | 46,700 |
| 2023/12/28 | 5,585 | 5,596 | 5,519 | 5,584 | 29,700 |
| 2023/12/27 | 5,459 | 5,610 | 5,459 | 5,609 | 89,600 |
| 2023/12/26 | 5,370 | 5,457 | 5,370 | 5,419 | 42,500 |
| 2023/12/25 | 5,425 | 5,460 | 5,367 | 5,374 | 52,800 |
| 2023/12/22 | 5,351 | 5,425 | 5,334 | 5,405 | 46,800 |
| 2023/12/21 | 5,325 | 5,358 | 5,296 | 5,351 | 49,000 |
| 2023/12/20 | 5,385 | 5,434 | 5,359 | 5,373 | 67,000 |
| 2023/12/19 | 5,335 | 5,360 | 5,297 | 5,350 | 51,100 |
| 2023/12/18 | 5,325 | 5,345 | 5,244 | 5,307 | 63,100 |
| 2023/12/15 | 5,364 | 5,380 | 5,316 | 5,380 | 85,300 |
| 2023/12/14 | 5,294 | 5,377 | 5,294 | 5,362 | 92,700 |
| 2023/12/13 | 5,351 | 5,370 | 5,316 | 5,318 | 47,900 |
| 2023/12/12 | 5,366 | 5,372 | 5,240 | 5,318 | 102,200 |
| 2023/12/11 | 5,275 | 5,370 | 5,268 | 5,352 | 97,500 |
| 2023/12/08 | 5,210 | 5,274 | 5,177 | 5,267 | 142,800 |
| 2023/12/07 | 5,128 | 5,178 | 5,120 | 5,172 | 75,100 |
| 2023/12/06 | 4,971 | 5,209 | 4,971 | 5,200 | 123,600 |
| 2023/12/05 | 5,054 | 5,080 | 4,934 | 4,961 | 120,000 |
| 2023/12/04 | 4,977 | 5,013 | 4,942 | 4,984 | 60,600 |
| 2023/12/01 | 5,137 | 5,147 | 5,075 | 5,077 | 64,200 |
| 2023/11/30 | 5,036 | 5,074 | 4,936 | 5,072 | 72,600 |
| 2023/11/29 | 5,014 | 5,120 | 5,014 | 5,096 | 45,300 |
| 2023/11/28 | 5,022 | 5,059 | 4,916 | 5,018 | 76,500 |
| 2023/11/27 | 5,070 | 5,105 | 5,002 | 5,023 | 47,000 |
| 2023/11/24 | 5,065 | 5,099 | 5,056 | 5,069 | 30,300 |
| 2023/11/22 | 5,102 | 5,148 | 5,064 | 5,064 | 40,400 |
| 2023/11/21 | 5,029 | 5,113 | 5,013 | 5,101 | 55,100 |
| 2023/11/20 | 5,012 | 5,052 | 4,995 | 5,038 | 62,700 |
| 2023/11/17 | 4,982 | 5,047 | 4,982 | 5,037 | 46,200 |
| 2023/11/16 | 4,995 | 4,995 | 4,930 | 4,984 | 46,300 |
| 2023/11/15 | 5,019 | 5,026 | 4,961 | 4,995 | 53,300 |
| 2023/11/14 | 5,011 | 5,011 | 4,856 | 4,905 | 67,100 |
| 2023/11/13 | 5,107 | 5,113 | 4,967 | 4,973 | 73,600 |
| 2023/11/10 | 5,046 | 5,095 | 5,020 | 5,095 | 81,600 |
| 2023/11/09 | 5,063 | 5,108 | 5,024 | 5,094 | 52,000 |
| 2023/11/08 | 5,029 | 5,095 | 5,002 | 5,071 | 80,500 |
| 2023/11/07 | 4,957 | 5,020 | 4,941 | 4,995 | 70,200 |
| 2023/11/06 | 4,989 | 5,037 | 4,892 | 5,005 | 124,400 |
| 2023/11/02 | 4,854 | 4,920 | 4,818 | 4,919 | 77,800 |
| 2023/11/01 | 4,935 | 4,985 | 4,845 | 4,870 | 164,700 |
| 2023/10/31 | 4,720 | 4,779 | 4,671 | 4,779 | 105,100 |
| 2023/10/30 | 4,729 | 4,762 | 4,692 | 4,706 | 373,100 |
| 2023/10/27 | 4,793 | 4,793 | 4,712 | 4,768 | 95,500 |
| 2023/10/26 | 4,711 | 4,774 | 4,677 | 4,723 | 95,000 |
| 2023/10/25 | 4,730 | 4,767 | 4,691 | 4,709 | 106,800 |
| 2023/10/24 | 4,647 | 4,734 | 4,548 | 4,722 | 92,000 |
| 2023/10/23 | 4,688 | 4,722 | 4,610 | 4,635 | 73,500 |
| 2023/10/20 | 4,737 | 4,743 | 4,688 | 4,694 | 68,300 |
| 2023/10/19 | 4,786 | 4,853 | 4,758 | 4,768 | 85,800 |
| 2023/10/18 | 4,890 | 4,898 | 4,816 | 4,885 | 134,900 |
| 2023/10/17 | 4,890 | 4,958 | 4,858 | 4,900 | 92,800 |
| 2023/10/16 | 4,998 | 4,998 | 4,845 | 4,872 | 108,500 |
| 2023/10/13 | 5,135 | 5,135 | 5,015 | 5,015 | 103,500 |
| 2023/10/12 | 5,200 | 5,234 | 5,160 | 5,193 | 83,500 |
| 2023/10/11 | 5,335 | 5,339 | 5,135 | 5,167 | 140,000 |
| 2023/10/10 | 5,384 | 5,457 | 5,384 | 5,393 | 104,000 |
| 2023/10/06 | 5,315 | 5,358 | 5,308 | 5,347 | 69,200 |
| 2023/10/05 | 5,251 | 5,313 | 5,215 | 5,297 | 99,000 |
| 2023/10/04 | 5,175 | 5,258 | 5,144 | 5,181 | 85,800 |
| 2023/10/03 | 5,265 | 5,265 | 5,167 | 5,171 | 87,300 |