日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 2,315 2,320 2,286 2,286 126,900
2026/03/10 2,351 2,351 2,294 2,305 263,000
2026/03/09 2,314 2,339 2,301 2,335 224,300
2026/03/06 2,344 2,369 2,323 2,359 186,800
2026/03/05 2,347 2,395 2,336 2,357 450,400
2026/03/04 2,257 2,298 2,246 2,297 528,300
2026/03/03 2,231 2,285 2,226 2,257 425,800
2026/03/02 2,226 2,254 2,211 2,238 189,600
2026/02/27 2,233 2,276 2,222 2,276 257,500
2026/02/26 2,230 2,249 2,216 2,230 206,900
2026/02/25 2,222 2,234 2,198 2,217 251,800
2026/02/24 2,214 2,223 2,191 2,222 251,000
2026/02/20 2,194 2,213 2,183 2,190 241,600
2026/02/19 2,205 2,227 2,194 2,227 256,100
2026/02/18 2,222 2,232 2,199 2,204 214,900
2026/02/17 2,245 2,245 2,201 2,202 217,400
2026/02/16 2,250 2,256 2,222 2,230 211,000
2026/02/13 2,305 2,335 2,241 2,242 225,500
2026/02/12 2,401 2,421 2,345 2,345 202,000
2026/02/10 2,390 2,419 2,378 2,391 167,200
2026/02/09 2,374 2,381 2,348 2,364 113,300
2026/02/06 2,336 2,342 2,315 2,324 94,600
2026/02/05 2,362 2,362 2,331 2,343 131,100
2026/02/04 2,352 2,368 2,321 2,323 175,600
2026/02/03 2,355 2,380 2,345 2,366 124,900
2026/02/02 2,409 2,410 2,360 2,372 318,000
2026/01/30 2,336 2,339 2,309 2,322 196,700
2026/01/29 2,337 2,347 2,309 2,315 163,500
2026/01/28 2,360 2,368 2,345 2,347 162,700
2026/01/27 2,381 2,421 2,380 2,383 139,300
2026/01/26 2,414 2,424 2,390 2,401 183,900
2026/01/23 2,430 2,442 2,417 2,429 100,300
2026/01/22 2,396 2,423 2,384 2,411 102,500
2026/01/21 2,402 2,414 2,352 2,372 190,300
2026/01/20 2,432 2,450 2,413 2,414 122,200
2026/01/19 2,414 2,446 2,410 2,433 104,900
2026/01/16 2,430 2,441 2,408 2,412 154,900
2026/01/15 2,464 2,484 2,456 2,463 92,200
2026/01/14 2,460 2,480 2,453 2,466 105,100
2026/01/13 2,500 2,500 2,474 2,476 123,600
2026/01/09 2,478 2,487 2,450 2,470 100,200
2026/01/08 2,444 2,456 2,428 2,450 142,500
2026/01/07 2,439 2,445 2,415 2,442 128,200
2026/01/06 2,424 2,478 2,420 2,453 249,500
2026/01/05 2,420 2,429 2,385 2,400 156,300
2025/12/30 2,447 2,450 2,404 2,404 118,500
2025/12/29 2,485 2,485 2,444 2,456 97,700
2025/12/26 2,480 2,485 2,456 2,471 92,600
2025/12/25 2,481 2,492 2,461 2,479 51,100
2025/12/24 2,503 2,503 2,462 2,473 113,900
2025/12/23 2,485 2,528 2,478 2,503 140,800
2025/12/22 2,495 2,511 2,439 2,469 120,000
2025/12/19 2,455 2,482 2,445 2,482 390,300
2025/12/18 2,453 2,462 2,439 2,455 157,100
2025/12/17 2,477 2,483 2,403 2,419 193,600
2025/12/16 2,520 2,525 2,493 2,493 212,100
2025/12/15 2,500 2,522 2,492 2,518 227,400
2025/12/12 2,465 2,500 2,464 2,500 294,900
2025/12/11 2,440 2,449 2,422 2,438 132,900
2025/12/10 2,450 2,464 2,422 2,425 148,100
2025/12/09 2,438 2,447 2,375 2,440 319,800
2025/12/08 2,442 2,455 2,424 2,438 290,000
2025/12/05 2,459 2,472 2,431 2,438 219,300
2025/12/04 2,432 2,488 2,432 2,488 186,500
2025/12/03 2,434 2,452 2,419 2,436 243,000
2025/12/02 2,415 2,461 2,413 2,456 247,200
2025/12/01 2,418 2,443 2,402 2,415 264,100
2025/11/28 2,455 2,464 2,424 2,438 244,100
2025/11/27 2,500 2,505 2,474 2,479 156,200
2025/11/26 2,510 2,517 2,498 2,500 198,400
2025/11/25 2,500 2,522 2,480 2,500 156,900
2025/11/21 2,443 2,483 2,441 2,478 232,400
2025/11/20 2,417 2,449 2,417 2,418 408,100
2025/11/19 2,432 2,440 2,398 2,414 199,900
2025/11/18 2,460 2,487 2,440 2,449 299,500
2025/11/17 2,559 2,561 2,443 2,448 298,800
2025/11/14 2,557 2,595 2,557 2,585 223,100
2025/11/13 2,565 2,582 2,553 2,556 180,900
2025/11/12 2,545 2,602 2,526 2,575 171,800
2025/11/11 2,503 2,545 2,496 2,537 139,400
2025/11/10 2,490 2,527 2,478 2,520 180,500
2025/11/07 2,473 2,495 2,452 2,485 233,100
2025/11/06 2,430 2,492 2,430 2,455 295,300
2025/11/05 2,452 2,460 2,406 2,430 329,800
2025/11/04 2,319 2,473 2,319 2,449 460,900
2025/10/31 2,530 2,537 2,512 2,519 222,300
2025/10/30 2,512 2,542 2,503 2,531 580,100
2025/10/29 2,522 2,540 2,485 2,492 158,800
2025/10/28 2,583 2,591 2,533 2,544 188,000
2025/10/27 2,540 2,606 2,536 2,590 213,500
2025/10/24 2,540 2,548 2,523 2,536 152,400
2025/10/23 2,536 2,578 2,533 2,561 119,100
2025/10/22 2,540 2,570 2,540 2,560 162,000
2025/10/21 2,538 2,547 2,514 2,518 151,700
2025/10/20 2,549 2,557 2,516 2,531 182,600
2025/10/17 2,527 2,536 2,495 2,513 161,600
2025/10/16 2,505 2,526 2,482 2,520 191,000
2025/10/15 2,483 2,550 2,479 2,510 205,600
2025/10/14 2,475 2,494 2,449 2,451 161,900
2025/10/10 2,502 2,530 2,489 2,522 158,200
2025/10/09 2,510 2,548 2,507 2,525 147,000
2025/10/08 2,547 2,563 2,514 2,514 104,900
2025/10/07 2,521 2,578 2,521 2,534 142,600
2025/10/06 2,499 2,514 2,472 2,509 173,800
2025/10/03 2,455 2,477 2,440 2,462 127,600
2025/10/02 2,450 2,464 2,437 2,438 161,900
2025/10/01 2,440 2,478 2,426 2,450 208,200
2025/09/30 2,573 2,596 2,448 2,455 353,200
2025/09/29 2,618 2,628 2,573 2,573 313,200
2025/09/26 2,614 2,645 2,612 2,630 278,200
2025/09/25 2,598 2,614 2,586 2,614 197,600
2025/09/24 2,610 2,652 2,593 2,602 313,100
2025/09/22 2,628 2,642 2,589 2,589 143,900
2025/09/19 2,553 2,621 2,547 2,602 755,200
2025/09/18 2,574 2,574 2,535 2,553 107,200
2025/09/17 2,581 2,592 2,569 2,574 100,000
2025/09/16 2,581 2,611 2,576 2,582 176,100
2025/09/12 2,581 2,588 2,557 2,587 151,100
2025/09/11 2,553 2,574 2,535 2,574 103,500
2025/09/10 2,561 2,584 2,537 2,553 95,600
2025/09/09 2,586 2,600 2,557 2,581 142,100
2025/09/08 2,600 2,627 2,581 2,586 149,700
2025/09/05 2,577 2,603 2,570 2,584 127,800
2025/09/04 2,601 2,619 2,558 2,564 143,400
2025/09/03 2,551 2,576 2,538 2,576 153,500
2025/09/02 2,508 2,568 2,501 2,544 222,500
2025/09/01 2,527 2,547 2,500 2,520 107,100
2025/08/29 2,484 2,537 2,477 2,529 153,800
2025/08/28 2,482 2,500 2,458 2,484 102,300
2025/08/27 2,504 2,506 2,475 2,493 99,200
2025/08/26 2,524 2,550 2,483 2,483 257,200
2025/08/25 2,523 2,578 2,523 2,556 176,300
2025/08/22 2,579 2,590 2,536 2,553 73,700
2025/08/21 2,567 2,569 2,536 2,559 81,800
2025/08/20 2,549 2,567 2,528 2,547 76,800
2025/08/19 2,546 2,551 2,526 2,547 71,800
2025/08/18 2,521 2,567 2,515 2,549 130,300
2025/08/15 2,570 2,598 2,523 2,523 150,600
2025/08/14 2,619 2,620 2,578 2,585 153,700
2025/08/13 2,599 2,620 2,590 2,615 186,500
2025/08/12 2,583 2,624 2,570 2,615 235,500
2025/08/08 2,504 2,567 2,496 2,564 204,400
2025/08/07 2,480 2,526 2,480 2,504 158,200
2025/08/06 2,457 2,490 2,437 2,480 169,400
2025/08/05 2,425 2,460 2,422 2,459 150,100
2025/08/04 2,391 2,446 2,367 2,428 175,600
2025/08/01 2,371 2,493 2,358 2,425 259,700
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

このページの先頭へ