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
2004/12/30 2,980 2,980 2,960 2,960 3,500
2004/12/29 2,990 2,995 2,945 2,960 3,700
2004/12/28 2,900 2,950 2,900 2,940 5,500
2004/12/27 2,910 2,930 2,870 2,900 14,500
2004/12/24 2,905 2,930 2,905 2,920 9,200
2004/12/22 2,895 2,920 2,890 2,895 15,300
2004/12/21 2,900 2,940 2,885 2,885 10,300
2004/12/20 2,950 2,970 2,920 2,920 9,300
2004/12/17 2,910 2,970 2,910 2,970 2,900
2004/12/16 2,895 2,905 2,885 2,905 1,500
2004/12/15 2,955 2,970 2,925 2,925 2,700
2004/12/14 2,965 2,965 2,905 2,930 5,200
2004/12/13 2,955 2,970 2,950 2,970 3,200
2004/12/10 2,970 2,970 2,915 2,915 23,900
2004/12/09 2,920 2,970 2,920 2,965 10,700
2004/12/08 2,965 2,980 2,960 2,960 600
2004/12/07 2,995 2,995 2,925 2,960 3,600
2004/12/06 2,975 3,020 2,945 2,995 12,900
2004/12/03 3,000 3,000 2,975 2,975 900
2004/12/02 2,990 2,990 2,950 2,975 5,400
2004/12/01 2,900 2,965 2,900 2,920 6,600
2004/11/30 2,995 3,010 2,910 2,990 5,000
2004/11/29 2,950 2,995 2,950 2,995 7,000
2004/11/26 2,940 3,010 2,895 2,950 9,000
2004/11/25 2,900 2,940 2,870 2,940 2,500
2004/11/24 2,855 2,905 2,855 2,900 4,200
2004/11/22 2,890 2,945 2,850 2,905 14,000
2004/11/19 3,000 3,000 2,905 2,930 14,000
2004/11/18 3,030 3,030 2,990 2,990 9,500
2004/11/17 3,010 3,040 2,990 2,990 10,300
2004/11/16 3,090 3,100 3,020 3,020 6,800
2004/11/15 3,080 3,090 3,020 3,090 21,200
2004/11/12 2,920 3,040 2,920 3,020 12,700
2004/11/11 3,020 3,060 3,000 3,010 7,200
2004/11/10 3,030 3,030 2,990 3,020 3,300
2004/11/09 3,060 3,060 2,950 3,020 11,200
2004/11/08 3,020 3,080 3,010 3,010 5,900
2004/11/05 3,080 3,090 3,070 3,070 1,600
2004/11/04 3,030 3,080 3,000 3,080 7,700
2004/11/02 3,050 3,080 3,000 3,010 11,600
2004/11/01 3,010 3,090 2,975 3,000 7,100
2004/10/29 3,090 3,100 3,070 3,070 12,700
2004/10/28 3,090 3,090 3,030 3,080 15,500
2004/10/27 3,070 3,070 3,020 3,050 11,600
2004/10/26 2,985 3,020 2,970 2,980 11,500
2004/10/25 2,935 2,985 2,935 2,975 8,600
2004/10/22 2,965 3,000 2,930 2,930 6,400
2004/10/21 3,000 3,000 2,960 2,960 4,800
2004/10/20 3,010 3,050 2,950 2,950 16,600
2004/10/19 3,090 3,090 3,010 3,050 5,600
2004/10/18 3,050 3,070 3,040 3,050 13,600
2004/10/15 3,060 3,080 3,050 3,080 6,700
2004/10/14 3,070 3,070 3,010 3,010 3,500
2004/10/13 3,090 3,090 3,010 3,070 3,500
2004/10/12 3,090 3,090 3,060 3,070 6,700
2004/10/08 3,070 3,120 3,050 3,050 8,300
2004/10/07 3,050 3,130 3,040 3,060 31,400
2004/10/06 3,070 3,080 3,000 3,050 8,200
2004/10/05 3,030 3,100 3,020 3,100 8,300
2004/10/04 3,100 3,120 3,050 3,080 12,200
2004/10/01 3,000 3,110 3,000 3,020 19,200
2004/09/30 2,980 3,100 2,965 3,050 24,900
2004/09/29 3,060 3,060 2,920 2,940 13,200
2004/09/28 3,030 3,070 3,020 3,070 11,100
2004/09/27 3,010 3,050 2,990 3,020 16,400
2004/09/24 2,975 3,100 2,975 3,020 36,800
2004/09/22 3,000 3,000 2,965 2,965 17,100
2004/09/21 2,990 3,010 2,945 2,945 10,400
2004/09/17 2,960 2,995 2,950 2,950 23,200
2004/09/16 2,960 2,980 2,920 2,920 9,500
2004/09/15 2,965 2,970 2,960 2,960 8,000
2004/09/14 2,975 3,000 2,965 2,965 17,300
2004/09/13 2,960 2,975 2,955 2,965 9,200
2004/09/10 2,955 2,970 2,950 2,960 32,700
2004/09/09 2,950 2,975 2,920 2,920 6,100
2004/09/08 2,995 2,995 2,975 2,980 6,300
2004/09/07 3,000 3,000 2,965 2,965 9,500
2004/09/06 2,920 2,995 2,920 2,975 10,200
2004/09/03 2,905 2,985 2,900 2,955 13,800
2004/09/02 3,000 3,000 2,980 2,985 9,700
2004/09/01 2,950 3,000 2,910 3,000 20,600
2004/08/31 3,020 3,020 2,915 2,925 21,300
2004/08/30 2,945 3,000 2,945 2,985 30,800
2004/08/27 2,985 2,990 2,970 2,985 18,700
2004/08/26 2,980 3,010 2,980 2,985 9,300
2004/08/25 3,000 3,030 3,000 3,010 9,400
2004/08/24 3,000 3,000 2,985 3,000 5,100
2004/08/23 3,000 3,050 3,000 3,020 47,300
2004/08/20 3,000 3,010 3,000 3,010 1,500
2004/08/19 3,010 3,040 3,000 3,020 20,200
2004/08/18 3,020 3,030 2,950 3,000 6,700
2004/08/17 2,990 3,050 2,990 3,010 43,000
2004/08/16 3,000 3,010 2,900 3,010 30,000
2004/08/13 3,010 3,010 2,960 3,000 28,100
2004/08/12 2,970 3,030 2,965 3,010 35,700
2004/08/11 2,960 2,960 2,910 2,935 25,900
2004/08/10 3,000 3,050 2,980 3,010 66,000
2004/08/09 2,980 2,990 2,965 2,970 126,500
2004/08/06 2,905 2,990 2,905 2,980 26,900
2004/08/05 2,990 2,990 2,895 2,900 44,200
2004/08/04 2,900 2,995 2,880 2,950 44,800
2004/08/03 3,010 3,010 2,730 2,905 50,900
2004/08/02 3,000 3,000 2,945 2,980 49,700
2004/07/30 2,900 2,970 2,880 2,965 56,700
2004/07/29 2,820 2,870 2,780 2,860 35,800
2004/07/28 2,800 2,855 2,795 2,820 43,500
2004/07/27 2,790 2,805 2,740 2,750 44,400
2004/07/26 2,750 2,765 2,735 2,735 66,500
2004/07/23 2,795 2,795 2,720 2,745 14,500
2004/07/22 2,680 2,705 2,670 2,680 20,700
2004/07/21 2,770 2,780 2,710 2,710 10,800
2004/07/20 2,745 2,765 2,730 2,730 10,400
2004/07/16 2,655 2,705 2,655 2,705 68,800
2004/07/15 2,780 2,790 2,685 2,685 30,500
2004/07/14 2,845 2,860 2,800 2,800 28,600
2004/07/13 2,900 2,935 2,835 2,900 22,200
2004/07/12 2,915 2,970 2,910 2,970 27,500
2004/07/09 2,960 2,990 2,930 2,955 9,400
2004/07/08 2,930 2,975 2,920 2,920 13,200
2004/07/07 2,880 3,010 2,850 2,970 13,600
2004/07/06 3,060 3,070 3,000 3,060 30,900
2004/07/05 3,090 3,090 3,030 3,070 20,100
2004/07/02 3,030 3,040 3,000 3,020 26,700
2004/07/01 2,995 3,060 2,985 3,020 45,000
2004/06/30 2,985 2,990 2,950 2,985 18,900
2004/06/29 2,940 2,980 2,890 2,925 31,500
2004/06/28 2,830 2,930 2,830 2,930 28,100
2004/06/25 2,810 2,850 2,800 2,825 24,100
2004/06/24 2,760 2,800 2,760 2,790 19,000
2004/06/23 2,710 2,740 2,685 2,735 9,900
2004/06/22 2,635 2,675 2,630 2,655 8,800
2004/06/21 2,635 2,725 2,630 2,630 9,400
2004/06/18 2,745 2,745 2,600 2,630 22,500
2004/06/17 2,785 2,790 2,720 2,740 7,700
2004/06/16 2,790 2,790 2,755 2,790 8,200
2004/06/15 2,790 2,790 2,750 2,760 8,600
2004/06/14 2,750 2,835 2,715 2,750 12,700
2004/06/11 2,750 2,825 2,750 2,755 30,000
2004/06/10 2,710 2,785 2,710 2,765 4,100
2004/06/09 2,775 2,785 2,720 2,750 5,900
2004/06/08 2,845 2,845 2,740 2,775 3,300
2004/06/07 2,695 2,810 2,655 2,700 12,500
2004/06/04 2,815 2,855 2,655 2,745 30,800
2004/06/03 2,820 2,900 2,820 2,855 68,800
2004/06/02 2,840 2,850 2,800 2,800 13,600
2004/06/01 2,800 2,860 2,800 2,850 18,800
2004/05/31 2,840 2,860 2,830 2,835 23,100
2004/05/28 2,790 2,860 2,785 2,860 26,500
2004/05/27 2,835 2,840 2,825 2,830 33,400
2004/05/26 2,830 2,830 2,805 2,830 47,300
2004/05/25 2,810 2,830 2,800 2,825 15,200
2004/05/24 2,720 2,840 2,715 2,770 49,800
2004/05/21 2,690 2,790 2,685 2,710 97,400
2004/05/20 2,660 2,700 2,615 2,665 21,300
2004/05/19 2,675 2,680 2,635 2,680 18,300
2004/05/18 2,500 2,790 2,500 2,715 76,000
2004/05/17 2,540 2,540 2,430 2,490 24,200
2004/05/14 2,590 2,590 2,490 2,500 19,900
2004/05/13 2,510 2,550 2,470 2,550 13,300
2004/05/12 2,590 2,590 2,380 2,545 18,500
2004/05/11 2,520 2,610 2,520 2,550 19,600
2004/05/10 2,705 2,705 2,600 2,650 17,800
2004/05/07 2,785 2,800 2,740 2,755 8,200
2004/05/06 2,810 2,870 2,795 2,865 16,600
2004/04/30 2,810 2,875 2,780 2,865 10,700
2004/04/28 2,875 2,880 2,795 2,880 17,700
2004/04/27 2,805 2,880 2,790 2,870 20,900
2004/04/26 2,865 2,920 2,810 2,870 15,800
2004/04/23 2,910 2,930 2,840 2,880 27,900
2004/04/22 2,870 2,910 2,830 2,895 65,000
2004/04/21 2,705 2,900 2,705 2,830 67,200
2004/04/20 2,680 2,750 2,680 2,745 30,700
2004/04/19 2,685 2,695 2,680 2,680 18,200
2004/04/16 2,685 2,710 2,680 2,680 21,200
2004/04/15 2,700 2,705 2,680 2,680 21,300
2004/04/14 2,670 2,720 2,670 2,675 45,300
2004/04/13 2,700 2,730 2,695 2,710 25,800
2004/04/12 2,650 2,730 2,650 2,700 41,400
2004/04/09 2,700 2,705 2,620 2,675 14,900
2004/04/08 2,780 2,780 2,715 2,745 38,200
2004/04/07 2,755 2,760 2,730 2,760 32,800
2004/04/06 2,745 2,770 2,695 2,760 34,600
2004/04/05 2,700 2,770 2,700 2,750 45,300
2004/04/02 2,620 2,700 2,620 2,680 25,200
2004/04/01 2,660 2,700 2,615 2,645 50,400
2004/03/31 2,720 2,725 2,620 2,705 27,300
2004/03/30 2,680 2,720 2,670 2,715 32,800
2004/03/29 2,695 2,725 2,660 2,705 65,000
2004/03/26 2,525 2,565 2,525 2,535 22,100
2004/03/25 2,500 2,550 2,500 2,525 43,100
2004/03/24 2,560 2,565 2,490 2,500 78,200
2004/03/23 2,540 2,615 2,530 2,600 40,900
2004/03/22 2,660 2,665 2,615 2,620 32,100
2004/03/19 2,650 2,715 2,640 2,700 46,500
2004/03/18 2,610 2,660 2,590 2,625 20,600
2004/03/17 2,710 2,710 2,590 2,670 30,200
2004/03/16 2,700 2,720 2,660 2,660 18,400
2004/03/15 2,700 2,750 2,625 2,740 59,400
2004/03/12 2,560 2,645 2,550 2,585 44,900
2004/03/11 2,630 2,685 2,600 2,645 59,300
2004/03/10 2,530 2,700 2,500 2,680 75,700
2004/03/09 2,530 2,660 2,490 2,560 68,400
2004/03/08 2,715 2,795 2,555 2,610 149,400
2004/03/05 2,200 2,515 2,200 2,515 201,600
2004/03/04 2,100 2,120 2,090 2,115 32,800
2004/03/03 2,050 2,150 2,050 2,085 69,700
2004/03/02 2,020 2,060 2,010 2,050 49,700
2004/03/01 2,000 2,025 1,981 2,020 66,000
2004/02/27 1,938 1,986 1,935 1,980 66,200
2004/02/26 1,920 1,950 1,910 1,937 145,600
2004/02/25 1,978 1,978 1,950 1,950 41,100
2004/02/24 1,983 1,984 1,961 1,965 11,900
2004/02/23 1,950 1,979 1,950 1,979 12,800
2004/02/20 1,935 1,955 1,935 1,948 10,500
2004/02/19 1,935 1,951 1,930 1,935 8,100
2004/02/18 1,950 1,971 1,950 1,952 6,800
2004/02/17 1,929 1,936 1,925 1,936 10,700
2004/02/16 1,906 1,920 1,906 1,920 2,900
2004/02/13 1,900 1,911 1,900 1,905 9,000
2004/02/12 1,900 1,928 1,900 1,905 4,000
2004/02/10 1,921 1,924 1,902 1,902 800
2004/02/09 1,920 1,922 1,901 1,901 1,400
2004/02/06 1,906 1,941 1,906 1,919 1,200
2004/02/05 1,890 1,949 1,890 1,947 1,600
2004/02/04 1,956 1,956 1,880 1,900 5,100
2004/02/03 1,979 1,979 1,949 1,955 7,000
2004/02/02 1,937 1,951 1,860 1,951 4,800
2004/01/30 1,892 1,940 1,892 1,940 7,100
2004/01/29 1,900 1,920 1,870 1,891 6,300
2004/01/28 1,900 1,927 1,880 1,881 3,100
2004/01/27 1,900 1,906 1,890 1,900 4,800
2004/01/26 1,927 1,927 1,880 1,899 1,700
2004/01/23 1,881 1,927 1,881 1,927 3,100
2004/01/22 1,900 1,901 1,881 1,881 1,600
2004/01/21 1,933 1,933 1,901 1,916 4,300
2004/01/20 1,905 1,935 1,896 1,933 9,000
2004/01/19 1,950 1,950 1,941 1,950 2,500
2004/01/16 1,960 1,960 1,910 1,930 3,700
2004/01/15 1,954 1,960 1,946 1,950 7,400
2004/01/14 1,944 1,965 1,930 1,954 15,900
2004/01/13 1,944 1,947 1,895 1,945 10,000
2004/01/09 1,900 1,943 1,870 1,940 2,500
2004/01/08 1,900 1,903 1,900 1,903 2,400
2004/01/07 1,851 1,923 1,851 1,900 1,800
2004/01/06 1,950 1,950 1,925 1,925 1,700
2004/01/05 1,960 1,960 1,900 1,949 1,200

このページの先頭へ