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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,379 | 2,419 | 2,369 | 2,391 | 161,900 |
| 2025/07/30 | 2,369 | 2,421 | 2,369 | 2,388 | 199,900 |
| 2025/07/29 | 2,378 | 2,390 | 2,361 | 2,367 | 132,700 |
| 2025/07/28 | 2,388 | 2,402 | 2,371 | 2,383 | 172,200 |
| 2025/07/25 | 2,404 | 2,417 | 2,385 | 2,405 | 148,900 |
| 2025/07/24 | 2,380 | 2,388 | 2,360 | 2,388 | 185,700 |
| 2025/07/23 | 2,354 | 2,405 | 2,347 | 2,379 | 168,600 |
| 2025/07/22 | 2,384 | 2,395 | 2,331 | 2,331 | 124,400 |
| 2025/07/18 | 2,437 | 2,445 | 2,384 | 2,384 | 108,300 |
| 2025/07/17 | 2,368 | 2,451 | 2,367 | 2,431 | 247,500 |
| 2025/07/16 | 2,375 | 2,388 | 2,367 | 2,375 | 126,300 |
| 2025/07/15 | 2,385 | 2,398 | 2,371 | 2,378 | 147,700 |
| 2025/07/14 | 2,369 | 2,403 | 2,366 | 2,389 | 129,600 |
| 2025/07/11 | 2,408 | 2,438 | 2,380 | 2,380 | 135,800 |
| 2025/07/10 | 2,385 | 2,409 | 2,377 | 2,388 | 219,500 |
| 2025/07/09 | 2,387 | 2,408 | 2,372 | 2,385 | 174,600 |
| 2025/07/08 | 2,334 | 2,364 | 2,320 | 2,353 | 294,800 |
| 2025/07/07 | 2,450 | 2,450 | 2,356 | 2,367 | 193,600 |
| 2025/07/04 | 2,482 | 2,500 | 2,466 | 2,466 | 175,400 |
| 2025/07/03 | 2,491 | 2,520 | 2,479 | 2,500 | 225,000 |
| 2025/07/02 | 2,500 | 2,518 | 2,494 | 2,505 | 244,300 |
| 2025/07/01 | 2,491 | 2,498 | 2,471 | 2,479 | 166,500 |
| 2025/06/30 | 2,471 | 2,506 | 2,444 | 2,491 | 248,600 |
| 2025/06/27 | 2,453 | 2,474 | 2,441 | 2,474 | 460,600 |
| 2025/06/26 | 2,420 | 2,450 | 2,416 | 2,429 | 166,600 |
| 2025/06/25 | 2,405 | 2,449 | 2,395 | 2,431 | 271,000 |
| 2025/06/24 | 2,420 | 2,441 | 2,408 | 2,409 | 184,500 |
| 2025/06/23 | 2,400 | 2,442 | 2,389 | 2,415 | 292,400 |
| 2025/06/20 | 2,397 | 2,397 | 2,360 | 2,360 | 148,700 |
| 2025/06/19 | 2,441 | 2,445 | 2,410 | 2,410 | 119,500 |
| 2025/06/18 | 2,433 | 2,464 | 2,431 | 2,450 | 166,800 |
| 2025/06/17 | 2,420 | 2,439 | 2,416 | 2,432 | 132,900 |
| 2025/06/16 | 2,425 | 2,437 | 2,408 | 2,426 | 195,500 |
| 2025/06/13 | 2,437 | 2,447 | 2,419 | 2,426 | 170,400 |
| 2025/06/12 | 2,460 | 2,460 | 2,437 | 2,437 | 159,600 |
| 2025/06/11 | 2,481 | 2,515 | 2,430 | 2,459 | 324,900 |
| 2025/06/10 | 2,453 | 2,468 | 2,397 | 2,397 | 179,100 |
| 2025/06/09 | 2,442 | 2,459 | 2,431 | 2,452 | 217,400 |
| 2025/06/06 | 2,410 | 2,423 | 2,389 | 2,410 | 200,600 |
| 2025/06/05 | 2,344 | 2,397 | 2,338 | 2,385 | 276,700 |
| 2025/06/04 | 2,365 | 2,382 | 2,338 | 2,345 | 237,000 |
| 2025/06/03 | 2,298 | 2,368 | 2,291 | 2,360 | 254,800 |
| 2025/06/02 | 2,236 | 2,280 | 2,230 | 2,275 | 201,700 |
| 2025/05/30 | 2,193 | 2,249 | 2,191 | 2,236 | 212,100 |
| 2025/05/29 | 2,203 | 2,227 | 2,196 | 2,201 | 143,100 |
| 2025/05/28 | 2,217 | 2,232 | 2,200 | 2,200 | 179,700 |
| 2025/05/27 | 2,183 | 2,210 | 2,167 | 2,210 | 159,100 |
| 2025/05/26 | 2,165 | 2,186 | 2,160 | 2,178 | 184,000 |
| 2025/05/23 | 2,210 | 2,220 | 2,177 | 2,177 | 178,000 |
| 2025/05/22 | 2,220 | 2,262 | 2,207 | 2,222 | 176,400 |
| 2025/05/21 | 2,287 | 2,293 | 2,219 | 2,224 | 186,300 |
| 2025/05/20 | 2,310 | 2,319 | 2,251 | 2,260 | 192,300 |
| 2025/05/19 | 2,296 | 2,316 | 2,293 | 2,307 | 146,000 |
| 2025/05/16 | 2,305 | 2,326 | 2,273 | 2,299 | 126,900 |
| 2025/05/15 | 2,269 | 2,330 | 2,269 | 2,301 | 202,000 |
| 2025/05/14 | 2,322 | 2,333 | 2,232 | 2,264 | 212,300 |
| 2025/05/13 | 2,322 | 2,340 | 2,320 | 2,321 | 96,700 |
| 2025/05/12 | 2,337 | 2,342 | 2,299 | 2,321 | 129,900 |
| 2025/05/09 | 2,324 | 2,368 | 2,317 | 2,331 | 109,900 |
| 2025/05/08 | 2,295 | 2,320 | 2,277 | 2,313 | 107,800 |
| 2025/05/07 | 2,250 | 2,316 | 2,250 | 2,307 | 183,200 |
| 2025/05/02 | 2,237 | 2,247 | 2,218 | 2,238 | 137,500 |
| 2025/05/01 | 2,262 | 2,282 | 2,230 | 2,242 | 81,900 |
| 2025/04/30 | 2,255 | 2,270 | 2,242 | 2,262 | 125,100 |
| 2025/04/28 | 2,280 | 2,294 | 2,260 | 2,268 | 108,800 |
| 2025/04/25 | 2,300 | 2,310 | 2,271 | 2,278 | 81,400 |
| 2025/04/24 | 2,323 | 2,331 | 2,297 | 2,302 | 127,300 |
| 2025/04/23 | 2,326 | 2,347 | 2,304 | 2,314 | 114,100 |
| 2025/04/22 | 2,310 | 2,320 | 2,296 | 2,301 | 94,300 |
| 2025/04/21 | 2,300 | 2,314 | 2,293 | 2,314 | 81,300 |
| 2025/04/18 | 2,322 | 2,322 | 2,303 | 2,319 | 95,200 |
| 2025/04/17 | 2,300 | 2,316 | 2,300 | 2,303 | 80,500 |
| 2025/04/16 | 2,301 | 2,322 | 2,287 | 2,322 | 94,600 |
| 2025/04/15 | 2,315 | 2,327 | 2,296 | 2,304 | 105,600 |
| 2025/04/14 | 2,310 | 2,331 | 2,297 | 2,309 | 95,000 |
| 2025/04/11 | 2,269 | 2,306 | 2,230 | 2,299 | 227,900 |
| 2025/04/10 | 2,309 | 2,330 | 2,256 | 2,313 | 198,100 |
| 2025/04/09 | 2,219 | 2,234 | 2,188 | 2,214 | 158,600 |
| 2025/04/08 | 2,251 | 2,264 | 2,207 | 2,250 | 234,800 |
| 2025/04/07 | 2,190 | 2,264 | 2,159 | 2,201 | 364,800 |
| 2025/04/04 | 2,282 | 2,286 | 2,236 | 2,268 | 214,500 |
| 2025/04/03 | 2,289 | 2,326 | 2,273 | 2,296 | 190,000 |
| 2025/04/02 | 2,339 | 2,339 | 2,287 | 2,302 | 168,400 |
| 2025/04/01 | 2,335 | 2,341 | 2,322 | 2,335 | 168,400 |
| 2025/03/31 | 2,342 | 2,350 | 2,285 | 2,318 | 208,800 |
| 2025/03/28 | 2,389 | 2,399 | 2,348 | 2,371 | 189,900 |
| 2025/03/27 | 2,419 | 2,441 | 2,415 | 2,441 | 156,300 |
| 2025/03/26 | 2,425 | 2,435 | 2,408 | 2,417 | 183,400 |
| 2025/03/25 | 2,386 | 2,421 | 2,384 | 2,421 | 89,300 |
| 2025/03/24 | 2,398 | 2,420 | 2,367 | 2,398 | 97,700 |
| 2025/03/21 | 2,408 | 2,431 | 2,379 | 2,384 | 144,400 |
| 2025/03/19 | 2,391 | 2,425 | 2,390 | 2,408 | 74,700 |
| 2025/03/18 | 2,394 | 2,415 | 2,384 | 2,394 | 183,000 |
| 2025/03/17 | 2,372 | 2,384 | 2,361 | 2,362 | 175,500 |
| 2025/03/14 | 2,392 | 2,402 | 2,366 | 2,366 | 168,700 |
| 2025/03/13 | 2,400 | 2,419 | 2,377 | 2,409 | 174,400 |
| 2025/03/12 | 2,402 | 2,451 | 2,402 | 2,427 | 258,700 |
| 2025/03/11 | 2,391 | 2,393 | 2,369 | 2,384 | 155,000 |
| 2025/03/10 | 2,389 | 2,419 | 2,362 | 2,401 | 146,500 |
| 2025/03/07 | 2,361 | 2,396 | 2,341 | 2,395 | 176,000 |
| 2025/03/06 | 2,369 | 2,379 | 2,354 | 2,379 | 147,200 |
| 2025/03/05 | 2,303 | 2,344 | 2,297 | 2,323 | 287,900 |
| 2025/03/04 | 2,345 | 2,359 | 2,324 | 2,349 | 203,300 |
| 2025/03/03 | 2,306 | 2,342 | 2,296 | 2,337 | 228,400 |
| 2025/02/28 | 2,345 | 2,354 | 2,273 | 2,306 | 374,000 |
| 2025/02/27 | 2,384 | 2,384 | 2,349 | 2,357 | 250,600 |
| 2025/02/26 | 2,414 | 2,432 | 2,390 | 2,405 | 190,700 |
| 2025/02/25 | 2,383 | 2,412 | 2,379 | 2,412 | 118,000 |
| 2025/02/21 | 2,400 | 2,412 | 2,383 | 2,410 | 125,600 |
| 2025/02/20 | 2,460 | 2,462 | 2,409 | 2,418 | 120,700 |
| 2025/02/19 | 2,477 | 2,491 | 2,467 | 2,482 | 62,400 |
| 2025/02/18 | 2,495 | 2,513 | 2,481 | 2,483 | 95,300 |
| 2025/02/17 | 2,517 | 2,530 | 2,482 | 2,488 | 124,200 |
| 2025/02/14 | 2,509 | 2,516 | 2,485 | 2,492 | 98,100 |
| 2025/02/13 | 2,489 | 2,527 | 2,489 | 2,509 | 118,300 |
| 2025/02/12 | 2,468 | 2,496 | 2,445 | 2,492 | 140,200 |
| 2025/02/10 | 2,489 | 2,503 | 2,469 | 2,489 | 115,800 |
| 2025/02/07 | 2,519 | 2,533 | 2,491 | 2,503 | 111,700 |
| 2025/02/06 | 2,467 | 2,530 | 2,467 | 2,526 | 235,100 |
| 2025/02/05 | 2,488 | 2,496 | 2,421 | 2,433 | 211,000 |
| 2025/02/04 | 2,507 | 2,542 | 2,488 | 2,496 | 223,900 |
| 2025/02/03 | 2,525 | 2,557 | 2,450 | 2,457 | 342,400 |
| 2025/01/31 | 2,571 | 2,576 | 2,548 | 2,549 | 211,800 |
| 2025/01/30 | 2,563 | 2,577 | 2,538 | 2,571 | 155,000 |
| 2025/01/29 | 2,582 | 2,593 | 2,565 | 2,572 | 230,500 |
| 2025/01/28 | 2,574 | 2,621 | 2,572 | 2,592 | 347,200 |
| 2025/01/27 | 2,560 | 2,578 | 2,548 | 2,557 | 261,500 |
| 2025/01/24 | 2,507 | 2,560 | 2,500 | 2,518 | 429,400 |
| 2025/01/23 | 2,500 | 2,509 | 2,458 | 2,483 | 558,600 |
| 2025/01/22 | 2,500 | 2,510 | 2,444 | 2,508 | 3,102,800 |
| 2025/01/21 | 2,475 | 2,492 | 2,452 | 2,460 | 436,300 |
| 2025/01/20 | 2,455 | 2,488 | 2,441 | 2,470 | 438,000 |
| 2025/01/17 | 2,430 | 2,475 | 2,409 | 2,475 | 819,600 |
| 2025/01/16 | 2,376 | 2,443 | 2,365 | 2,403 | 1,911,600 |
| 2025/01/15 | 2,364 | 2,392 | 2,356 | 2,376 | 1,433,700 |
| 2025/01/14 | 2,315 | 2,368 | 2,312 | 2,350 | 704,700 |
| 2025/01/10 | 2,342 | 2,366 | 2,333 | 2,341 | 354,600 |
| 2025/01/09 | 2,385 | 2,409 | 2,342 | 2,347 | 449,800 |
| 2025/01/08 | 2,374 | 2,428 | 2,371 | 2,410 | 742,200 |
| 2025/01/07 | 2,306 | 2,392 | 2,306 | 2,389 | 1,528,500 |
| 2025/01/06 | 2,630 | 2,630 | 2,544 | 2,551 | 207,100 |
| 2024/12/30 | 2,699 | 2,699 | 2,645 | 2,651 | 74,900 |
| 2024/12/27 | 2,700 | 2,730 | 2,666 | 2,690 | 129,400 |
| 2024/12/26 | 2,640 | 2,680 | 2,624 | 2,668 | 122,200 |
| 2024/12/25 | 2,666 | 2,667 | 2,608 | 2,633 | 64,900 |
| 2024/12/24 | 2,690 | 2,690 | 2,652 | 2,666 | 72,400 |
| 2024/12/23 | 2,659 | 2,706 | 2,643 | 2,690 | 86,700 |
| 2024/12/20 | 2,760 | 2,760 | 2,683 | 2,689 | 117,900 |
| 2024/12/19 | 2,709 | 2,770 | 2,679 | 2,756 | 63,400 |
| 2024/12/18 | 2,780 | 2,781 | 2,748 | 2,759 | 54,900 |
| 2024/12/17 | 2,800 | 2,800 | 2,754 | 2,760 | 73,300 |
| 2024/12/16 | 2,820 | 2,822 | 2,756 | 2,799 | 77,800 |
| 2024/12/13 | 2,778 | 2,840 | 2,773 | 2,828 | 137,300 |
| 2024/12/12 | 2,830 | 2,846 | 2,807 | 2,815 | 91,400 |
| 2024/12/11 | 2,810 | 2,825 | 2,785 | 2,800 | 74,800 |
| 2024/12/10 | 2,800 | 2,829 | 2,784 | 2,802 | 84,200 |
| 2024/12/09 | 2,763 | 2,799 | 2,759 | 2,794 | 105,400 |
| 2024/12/06 | 2,765 | 2,781 | 2,702 | 2,749 | 103,200 |
| 2024/12/05 | 2,778 | 2,795 | 2,728 | 2,738 | 62,600 |
| 2024/12/04 | 2,752 | 2,792 | 2,741 | 2,756 | 99,400 |
| 2024/12/03 | 2,690 | 2,794 | 2,690 | 2,752 | 149,300 |
| 2024/12/02 | 2,704 | 2,710 | 2,667 | 2,705 | 90,000 |
| 2024/11/29 | 2,726 | 2,758 | 2,702 | 2,719 | 60,000 |
| 2024/11/28 | 2,727 | 2,773 | 2,700 | 2,756 | 111,000 |
| 2024/11/27 | 2,727 | 2,748 | 2,676 | 2,712 | 145,000 |
| 2024/11/26 | 2,684 | 2,735 | 2,680 | 2,715 | 146,000 |
| 2024/11/25 | 2,753 | 2,764 | 2,665 | 2,665 | 236,600 |
| 2024/11/22 | 2,797 | 2,825 | 2,738 | 2,751 | 108,900 |
| 2024/11/21 | 2,791 | 2,836 | 2,777 | 2,827 | 72,300 |
| 2024/11/20 | 2,783 | 2,806 | 2,746 | 2,792 | 106,600 |
| 2024/11/19 | 2,873 | 2,901 | 2,833 | 2,833 | 145,800 |
| 2024/11/18 | 2,757 | 2,795 | 2,730 | 2,773 | 112,100 |
| 2024/11/15 | 2,780 | 2,784 | 2,730 | 2,761 | 71,100 |
| 2024/11/14 | 2,800 | 2,821 | 2,773 | 2,773 | 75,200 |
| 2024/11/13 | 2,818 | 2,839 | 2,809 | 2,821 | 84,900 |
| 2024/11/12 | 2,881 | 2,900 | 2,811 | 2,831 | 104,600 |
| 2024/11/11 | 2,858 | 2,900 | 2,858 | 2,881 | 62,500 |
| 2024/11/08 | 2,904 | 2,947 | 2,871 | 2,897 | 111,200 |
| 2024/11/07 | 2,880 | 2,903 | 2,833 | 2,844 | 96,900 |
| 2024/11/06 | 2,840 | 2,935 | 2,840 | 2,869 | 123,700 |
| 2024/11/05 | 2,735 | 2,843 | 2,710 | 2,812 | 122,500 |
| 2024/11/01 | 2,722 | 2,788 | 2,672 | 2,708 | 157,600 |
| 2024/10/31 | 2,873 | 2,892 | 2,853 | 2,875 | 108,300 |
| 2024/10/30 | 2,858 | 2,875 | 2,823 | 2,864 | 168,000 |
| 2024/10/29 | 2,852 | 2,873 | 2,819 | 2,865 | 66,900 |
| 2024/10/28 | 2,850 | 2,882 | 2,823 | 2,837 | 78,300 |
| 2024/10/25 | 2,911 | 2,921 | 2,820 | 2,849 | 74,800 |
| 2024/10/24 | 2,884 | 2,912 | 2,871 | 2,882 | 127,400 |
| 2024/10/23 | 2,968 | 2,973 | 2,879 | 2,899 | 84,000 |
| 2024/10/22 | 3,026 | 3,026 | 2,936 | 2,941 | 109,800 |
| 2024/10/21 | 3,060 | 3,076 | 3,030 | 3,040 | 92,800 |
| 2024/10/18 | 3,045 | 3,095 | 3,030 | 3,042 | 88,300 |
| 2024/10/17 | 3,085 | 3,096 | 3,039 | 3,059 | 105,800 |
| 2024/10/16 | 3,082 | 3,137 | 3,068 | 3,075 | 69,300 |
| 2024/10/15 | 3,102 | 3,144 | 3,090 | 3,128 | 146,700 |
| 2024/10/11 | 3,046 | 3,077 | 3,016 | 3,060 | 104,900 |
| 2024/10/10 | 3,139 | 3,157 | 3,001 | 3,041 | 131,700 |
| 2024/10/09 | 3,100 | 3,167 | 3,100 | 3,149 | 92,300 |
| 2024/10/08 | 3,012 | 3,098 | 3,012 | 3,098 | 117,200 |
| 2024/10/07 | 3,019 | 3,050 | 3,010 | 3,032 | 137,200 |