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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 5,474 | 5,496 | 5,284 | 5,288 | 82,400 |
| 2023/09/29 | 5,428 | 5,498 | 5,368 | 5,460 | 70,500 |
| 2023/09/28 | 5,420 | 5,447 | 5,353 | 5,367 | 73,500 |
| 2023/09/27 | 5,455 | 5,537 | 5,450 | 5,528 | 157,400 |
| 2023/09/26 | 5,545 | 5,605 | 5,517 | 5,536 | 103,700 |
| 2023/09/25 | 5,382 | 5,545 | 5,382 | 5,545 | 124,600 |
| 2023/09/22 | 5,381 | 5,417 | 5,344 | 5,372 | 110,700 |
| 2023/09/21 | 5,760 | 5,779 | 5,464 | 5,464 | 120,800 |
| 2023/09/20 | 5,802 | 5,802 | 5,709 | 5,760 | 153,500 |
| 2023/09/19 | 5,841 | 5,888 | 5,780 | 5,831 | 144,300 |
| 2023/09/15 | 5,808 | 5,895 | 5,764 | 5,876 | 130,100 |
| 2023/09/14 | 5,793 | 5,846 | 5,715 | 5,807 | 71,300 |
| 2023/09/13 | 5,810 | 5,851 | 5,789 | 5,805 | 64,900 |
| 2023/09/12 | 5,850 | 5,864 | 5,775 | 5,850 | 63,900 |
| 2023/09/11 | 5,761 | 5,784 | 5,725 | 5,780 | 93,000 |
| 2023/09/08 | 5,740 | 5,821 | 5,714 | 5,759 | 131,500 |
| 2023/09/07 | 5,842 | 5,850 | 5,782 | 5,827 | 94,100 |
| 2023/09/06 | 5,842 | 5,915 | 5,832 | 5,899 | 43,600 |
| 2023/09/05 | 5,810 | 5,844 | 5,786 | 5,842 | 57,400 |
| 2023/09/04 | 5,806 | 5,826 | 5,775 | 5,815 | 51,600 |
| 2023/09/01 | 5,722 | 5,814 | 5,692 | 5,805 | 62,900 |
| 2023/08/31 | 5,830 | 5,830 | 5,683 | 5,721 | 54,100 |
| 2023/08/30 | 5,845 | 5,870 | 5,797 | 5,836 | 60,200 |
| 2023/08/29 | 5,763 | 5,844 | 5,755 | 5,844 | 50,600 |
| 2023/08/28 | 5,715 | 5,763 | 5,687 | 5,760 | 35,300 |
| 2023/08/25 | 5,594 | 5,688 | 5,561 | 5,668 | 58,300 |
| 2023/08/24 | 5,658 | 5,689 | 5,532 | 5,654 | 162,700 |
| 2023/08/23 | 5,581 | 5,745 | 5,581 | 5,736 | 58,200 |
| 2023/08/22 | 5,574 | 5,645 | 5,551 | 5,625 | 62,400 |
| 2023/08/21 | 5,520 | 5,575 | 5,501 | 5,540 | 52,000 |
| 2023/08/18 | 5,540 | 5,556 | 5,496 | 5,532 | 38,000 |
| 2023/08/17 | 5,599 | 5,610 | 5,472 | 5,520 | 68,600 |
| 2023/08/16 | 5,669 | 5,669 | 5,587 | 5,620 | 54,600 |
| 2023/08/15 | 5,710 | 5,742 | 5,680 | 5,742 | 47,800 |
| 2023/08/14 | 5,730 | 5,764 | 5,692 | 5,709 | 54,800 |
| 2023/08/10 | 5,660 | 5,698 | 5,585 | 5,698 | 47,600 |
| 2023/08/09 | 5,785 | 5,785 | 5,677 | 5,718 | 44,800 |
| 2023/08/08 | 5,825 | 5,825 | 5,783 | 5,785 | 37,300 |
| 2023/08/07 | 5,684 | 5,794 | 5,684 | 5,794 | 42,900 |
| 2023/08/04 | 5,698 | 5,706 | 5,620 | 5,706 | 70,100 |
| 2023/08/03 | 5,690 | 5,758 | 5,650 | 5,698 | 115,000 |
| 2023/08/02 | 5,730 | 5,794 | 5,681 | 5,757 | 110,700 |
| 2023/08/01 | 5,648 | 5,870 | 5,611 | 5,796 | 194,700 |
| 2023/07/31 | 5,642 | 5,655 | 5,582 | 5,649 | 73,500 |
| 2023/07/28 | 5,494 | 5,595 | 5,488 | 5,580 | 62,900 |
| 2023/07/27 | 5,546 | 5,595 | 5,539 | 5,593 | 37,800 |
| 2023/07/26 | 5,500 | 5,571 | 5,485 | 5,565 | 45,900 |
| 2023/07/25 | 5,477 | 5,494 | 5,458 | 5,488 | 38,000 |
| 2023/07/24 | 5,478 | 5,480 | 5,402 | 5,442 | 63,700 |
| 2023/07/21 | 5,428 | 5,428 | 5,369 | 5,391 | 72,100 |
| 2023/07/20 | 5,540 | 5,540 | 5,475 | 5,478 | 38,700 |
| 2023/07/19 | 5,555 | 5,572 | 5,482 | 5,520 | 36,700 |
| 2023/07/18 | 5,502 | 5,543 | 5,448 | 5,486 | 39,200 |
| 2023/07/14 | 5,523 | 5,543 | 5,437 | 5,495 | 61,700 |
| 2023/07/13 | 5,441 | 5,550 | 5,400 | 5,542 | 69,600 |
| 2023/07/12 | 5,481 | 5,481 | 5,404 | 5,426 | 75,700 |
| 2023/07/11 | 5,524 | 5,550 | 5,431 | 5,473 | 83,100 |
| 2023/07/10 | 5,315 | 5,454 | 5,301 | 5,454 | 104,600 |
| 2023/07/07 | 5,292 | 5,311 | 5,244 | 5,278 | 88,900 |
| 2023/07/06 | 5,400 | 5,420 | 5,301 | 5,318 | 99,200 |
| 2023/07/05 | 5,490 | 5,490 | 5,430 | 5,430 | 74,000 |
| 2023/07/04 | 5,647 | 5,647 | 5,563 | 5,590 | 53,100 |
| 2023/07/03 | 5,782 | 5,802 | 5,698 | 5,705 | 46,500 |
| 2023/06/30 | 5,680 | 5,706 | 5,624 | 5,682 | 77,800 |
| 2023/06/29 | 5,865 | 5,867 | 5,675 | 5,708 | 73,000 |
| 2023/06/28 | 5,747 | 5,881 | 5,702 | 5,865 | 68,300 |