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
2005/12/30 3,100 3,120 3,090 3,100 19,200
2005/12/29 3,070 3,120 3,050 3,090 20,900
2005/12/28 3,050 3,080 3,050 3,060 30,400
2005/12/27 3,010 3,090 3,010 3,050 54,900
2005/12/26 2,955 3,040 2,940 2,985 59,500
2005/12/22 2,925 2,980 2,925 2,950 41,600
2005/12/21 2,850 2,925 2,850 2,905 37,800
2005/12/20 2,770 2,835 2,765 2,820 21,500
2005/12/19 2,755 2,765 2,720 2,745 16,600
2005/12/16 2,695 2,770 2,695 2,770 31,200
2005/12/15 2,710 2,735 2,690 2,695 50,100
2005/12/14 2,765 2,835 2,735 2,740 44,100
2005/12/13 2,880 2,885 2,810 2,840 31,900
2005/12/12 2,875 2,920 2,860 2,870 32,000
2005/12/09 2,925 2,925 2,835 2,835 52,800
2005/12/08 2,860 2,885 2,800 2,805 25,300
2005/12/07 2,815 2,940 2,780 2,940 69,900
2005/12/06 2,800 2,940 2,790 2,855 94,700
2005/12/05 2,700 2,770 2,660 2,720 46,200
2005/12/02 2,585 2,700 2,585 2,635 75,200
2005/12/01 2,505 2,595 2,505 2,575 40,900
2005/11/30 2,500 2,510 2,500 2,500 19,500
2005/11/29 2,495 2,510 2,490 2,490 32,400
2005/11/28 2,495 2,495 2,475 2,480 16,000
2005/11/25 2,500 2,505 2,475 2,475 26,000
2005/11/24 2,500 2,515 2,480 2,490 28,200
2005/11/22 2,475 2,490 2,450 2,480 20,400
2005/11/21 2,480 2,480 2,450 2,450 18,900
2005/11/18 2,415 2,455 2,415 2,450 18,800
2005/11/17 2,400 2,445 2,400 2,405 13,800
2005/11/16 2,435 2,485 2,395 2,415 24,600
2005/11/15 2,445 2,480 2,435 2,435 24,800
2005/11/14 2,420 2,475 2,420 2,435 40,800
2005/11/11 2,430 2,430 2,405 2,420 29,600
2005/11/10 2,450 2,465 2,390 2,430 33,000
2005/11/09 2,435 2,440 2,425 2,435 25,800
2005/11/08 2,440 2,460 2,435 2,435 22,500
2005/11/07 2,435 2,450 2,420 2,435 41,900
2005/11/04 2,450 2,455 2,430 2,435 19,700
2005/11/02 2,445 2,480 2,445 2,450 15,500
2005/11/01 2,465 2,475 2,450 2,465 12,100
2005/10/31 2,450 2,515 2,450 2,480 57,600
2005/10/28 2,470 2,495 2,465 2,475 40,600
2005/10/27 2,435 2,475 2,435 2,435 12,800
2005/10/26 2,460 2,475 2,445 2,445 17,000
2005/10/25 2,430 2,460 2,430 2,445 26,400
2005/10/24 2,455 2,465 2,425 2,425 23,100
2005/10/21 2,410 2,465 2,390 2,455 22,200
2005/10/20 2,430 2,515 2,410 2,490 105,300
2005/10/19 2,410 2,435 2,365 2,365 44,100
2005/10/18 2,350 2,420 2,340 2,390 38,900
2005/10/17 2,370 2,370 2,305 2,310 14,200
2005/10/14 2,370 2,390 2,310 2,350 16,400
2005/10/13 2,375 2,390 2,370 2,375 29,300
2005/10/12 2,380 2,380 2,345 2,365 23,200
2005/10/11 2,335 2,350 2,305 2,350 35,300
2005/10/07 2,310 2,350 2,310 2,330 13,900
2005/10/06 2,360 2,365 2,280 2,310 39,700
2005/10/05 2,385 2,385 2,355 2,370 24,800
2005/10/04 2,370 2,395 2,370 2,385 16,200
2005/10/03 2,400 2,400 2,365 2,375 10,200
2005/09/30 2,400 2,420 2,370 2,400 24,100
2005/09/29 2,405 2,420 2,390 2,400 20,200
2005/09/28 2,410 2,430 2,400 2,400 16,500
2005/09/27 2,405 2,430 2,405 2,410 17,200
2005/09/26 2,480 2,490 2,470 2,490 28,700
2005/09/22 2,450 2,450 2,435 2,435 21,400
2005/09/21 2,435 2,445 2,430 2,435 10,100
2005/09/20 2,430 2,440 2,415 2,425 23,300
2005/09/16 2,410 2,415 2,390 2,410 16,200
2005/09/15 2,395 2,420 2,390 2,390 21,800
2005/09/14 2,420 2,430 2,400 2,400 37,100
2005/09/13 2,380 2,410 2,380 2,405 21,200
2005/09/12 2,365 2,385 2,365 2,375 10,400
2005/09/09 2,305 2,350 2,305 2,350 48,000
2005/09/08 2,305 2,350 2,300 2,305 12,500
2005/09/07 2,360 2,370 2,305 2,305 12,200
2005/09/06 2,375 2,380 2,350 2,350 8,800
2005/09/05 2,395 2,395 2,370 2,375 10,500
2005/09/02 2,385 2,420 2,375 2,375 18,200
2005/09/01 2,355 2,395 2,355 2,385 20,600
2005/08/31 2,370 2,385 2,360 2,360 8,500
2005/08/30 2,380 2,390 2,370 2,370 13,200
2005/08/29 2,385 2,395 2,380 2,385 11,100
2005/08/26 2,385 2,385 2,380 2,380 12,200
2005/08/25 2,385 2,400 2,385 2,385 9,700
2005/08/24 2,405 2,410 2,380 2,380 15,900
2005/08/23 2,390 2,410 2,390 2,405 19,300
2005/08/22 2,380 2,400 2,380 2,380 10,700
2005/08/19 2,380 2,385 2,360 2,365 14,000
2005/08/18 2,400 2,400 2,380 2,380 14,600
2005/08/17 2,400 2,410 2,380 2,380 11,100
2005/08/16 2,400 2,405 2,380 2,395 21,200
2005/08/15 2,415 2,420 2,380 2,380 13,900
2005/08/12 2,410 2,415 2,395 2,410 20,500
2005/08/11 2,410 2,420 2,385 2,410 28,600
2005/08/10 2,385 2,410 2,385 2,385 32,100
2005/08/09 2,385 2,395 2,375 2,375 10,700
2005/08/08 2,375 2,395 2,365 2,385 42,200
2005/08/05 2,355 2,385 2,355 2,380 28,300
2005/08/04 2,315 2,400 2,315 2,385 49,100
2005/08/03 2,390 2,390 2,380 2,380 11,600
2005/08/02 2,395 2,410 2,380 2,390 38,000
2005/08/01 2,400 2,410 2,395 2,400 24,900
2005/07/29 2,390 2,400 2,390 2,390 24,800
2005/07/28 2,385 2,390 2,385 2,385 13,200
2005/07/27 2,385 2,390 2,380 2,385 18,500
2005/07/26 2,385 2,395 2,380 2,385 11,400
2005/07/25 2,385 2,390 2,385 2,385 6,600
2005/07/22 2,370 2,385 2,370 2,380 25,300
2005/07/21 2,380 2,390 2,380 2,380 20,100
2005/07/20 2,380 2,395 2,375 2,380 22,200
2005/07/19 2,390 2,395 2,380 2,390 40,400
2005/07/15 2,380 2,380 2,350 2,365 35,600
2005/07/14 2,320 2,370 2,320 2,350 22,300
2005/07/13 2,310 2,330 2,310 2,325 11,500
2005/07/12 2,305 2,320 2,290 2,310 25,200
2005/07/11 2,295 2,310 2,290 2,300 16,200
2005/07/08 2,275 2,285 2,270 2,270 19,200
2005/07/07 2,275 2,290 2,270 2,275 17,900
2005/07/06 2,270 2,300 2,260 2,275 29,200
2005/07/05 2,280 2,295 2,265 2,265 5,000
2005/07/04 2,270 2,295 2,270 2,280 9,000
2005/07/01 2,285 2,310 2,260 2,265 25,200
2005/06/30 2,305 2,325 2,285 2,285 45,400
2005/06/29 2,300 2,340 2,300 2,305 27,800
2005/06/28 2,345 2,350 2,300 2,300 35,300
2005/06/27 2,300 2,325 2,295 2,305 34,700
2005/06/24 2,265 2,295 2,265 2,295 15,100
2005/06/23 2,265 2,295 2,250 2,260 8,900
2005/06/22 2,250 2,295 2,250 2,265 25,600
2005/06/21 2,260 2,280 2,245 2,245 15,600
2005/06/20 2,285 2,290 2,230 2,245 37,300
2005/06/17 2,250 2,345 2,240 2,285 53,400
2005/06/16 2,310 2,310 2,210 2,210 55,500
2005/06/15 2,135 2,165 2,125 2,150 30,500
2005/06/14 2,115 2,130 2,115 2,115 54,800
2005/06/13 2,105 2,125 2,105 2,105 15,300
2005/06/10 2,075 2,115 2,075 2,085 46,300
2005/06/09 2,110 2,110 2,050 2,075 19,000
2005/06/08 2,080 2,090 2,065 2,090 11,100
2005/06/07 2,065 2,100 2,065 2,095 15,400
2005/06/06 2,030 2,085 2,030 2,075 32,200
2005/06/03 2,055 2,100 2,050 2,060 34,600
2005/06/02 2,060 2,080 2,050 2,050 22,200
2005/06/01 2,090 2,095 2,060 2,085 25,500
2005/05/31 2,090 2,095 2,055 2,090 21,600
2005/05/30 2,055 2,090 2,050 2,075 18,800
2005/05/27 2,065 2,070 2,020 2,050 12,900
2005/05/26 2,025 2,050 2,025 2,030 20,100
2005/05/25 2,075 2,090 2,015 2,020 38,300
2005/05/24 2,055 2,090 2,040 2,070 20,300
2005/05/23 2,025 2,105 2,015 2,050 38,700
2005/05/20 2,030 2,070 2,030 2,035 26,800
2005/05/19 2,000 2,050 2,000 2,025 44,300
2005/05/18 2,000 2,090 1,990 2,020 95,700
2005/05/17 2,135 2,135 1,880 1,920 81,300
2005/05/16 2,200 2,205 2,185 2,185 113,300
2005/05/13 2,230 2,230 2,200 2,210 39,500
2005/05/12 2,195 2,230 2,195 2,230 29,600
2005/05/11 2,200 2,200 2,165 2,190 12,800
2005/05/10 2,260 2,260 2,210 2,235 15,700
2005/05/09 2,260 2,280 2,250 2,265 11,000
2005/05/06 2,225 2,300 2,225 2,245 10,300
2005/05/02 2,270 2,270 2,215 2,225 7,900
2005/04/28 2,290 2,300 2,250 2,265 15,700
2005/04/27 2,280 2,305 2,260 2,300 32,800
2005/04/26 2,305 2,345 2,290 2,300 17,500
2005/04/25 2,290 2,330 2,285 2,285 17,000
2005/04/22 2,255 2,340 2,250 2,280 9,700
2005/04/21 2,270 2,280 2,215 2,215 23,500
2005/04/20 2,300 2,325 2,260 2,285 15,600
2005/04/19 2,215 2,290 2,215 2,230 24,600
2005/04/18 2,325 2,325 2,210 2,215 25,300
2005/04/15 2,350 2,360 2,315 2,330 39,100
2005/04/14 2,350 2,355 2,300 2,355 9,900
2005/04/13 2,370 2,380 2,355 2,355 10,800
2005/04/12 2,390 2,390 2,370 2,370 15,300
2005/04/11 2,355 2,380 2,335 2,380 12,500
2005/04/08 2,320 2,350 2,300 2,320 23,400
2005/04/07 2,330 2,335 2,315 2,325 11,800
2005/04/06 2,380 2,380 2,315 2,330 24,000
2005/04/05 2,340 2,380 2,335 2,360 14,600
2005/04/04 2,390 2,390 2,320 2,335 13,900
2005/04/01 2,410 2,410 2,375 2,390 13,200
2005/03/31 2,390 2,450 2,350 2,450 24,100
2005/03/30 2,375 2,400 2,375 2,390 20,100
2005/03/29 2,425 2,430 2,375 2,380 19,800
2005/03/28 2,425 2,490 2,420 2,465 25,600
2005/03/28 1 -> 1.20 分割
2005/03/25 2,900 2,905 2,860 2,865 36,000
2005/03/24 2,920 2,925 2,885 2,900 58,200
2005/03/23 2,925 2,925 2,890 2,920 70,900
2005/03/22 2,910 2,970 2,890 2,935 73,700
2005/03/18 2,880 2,925 2,865 2,905 52,600
2005/03/17 2,865 2,885 2,860 2,865 25,800
2005/03/16 2,875 2,890 2,860 2,885 26,500
2005/03/15 2,880 2,880 2,860 2,865 20,800
2005/03/14 2,865 2,880 2,860 2,880 28,900
2005/03/11 2,850 2,870 2,850 2,860 67,800
2005/03/10 2,860 2,875 2,860 2,865 19,400
2005/03/09 2,870 2,880 2,850 2,860 30,500
2005/03/08 2,890 2,890 2,870 2,885 43,900
2005/03/07 2,880 2,895 2,870 2,895 74,700
2005/03/04 2,870 2,875 2,850 2,870 43,100
2005/03/03 2,870 2,875 2,855 2,870 36,500
2005/03/02 2,865 2,865 2,805 2,860 61,300
2005/03/01 2,900 2,920 2,885 2,895 26,700
2005/02/28 2,950 2,950 2,890 2,925 33,200
2005/02/25 2,900 2,910 2,875 2,900 35,500
2005/02/24 2,985 2,985 2,930 2,940 12,300
2005/02/23 2,980 3,000 2,980 2,980 16,200
2005/02/22 3,010 3,010 2,980 2,980 30,400
2005/02/21 2,985 3,010 2,975 2,990 16,100
2005/02/18 2,975 3,020 2,975 2,980 16,300
2005/02/17 2,985 2,990 2,970 2,970 18,900
2005/02/16 3,000 3,000 2,965 2,985 27,600
2005/02/15 3,100 3,110 2,925 2,995 83,500
2005/02/14 3,280 3,280 3,060 3,140 76,300
2005/02/10 3,320 3,350 3,250 3,310 8,500
2005/02/09 3,270 3,340 3,270 3,340 6,300
2005/02/08 3,350 3,350 3,280 3,280 4,300
2005/02/07 3,300 3,380 3,300 3,330 11,700
2005/02/04 3,250 3,300 3,240 3,300 11,600
2005/02/03 3,090 3,280 3,050 3,150 15,700
2005/02/02 3,020 3,040 3,010 3,030 7,700
2005/02/01 3,060 3,060 2,995 3,020 23,400
2005/01/31 3,050 3,050 2,970 2,970 11,100
2005/01/28 3,040 3,040 2,995 3,040 7,400
2005/01/27 3,100 3,100 3,050 3,060 11,000
2005/01/26 3,080 3,090 3,010 3,080 6,600
2005/01/25 3,000 3,080 3,000 3,080 9,200
2005/01/24 3,020 3,020 2,960 3,000 7,000
2005/01/21 2,935 3,010 2,935 2,980 9,100
2005/01/20 2,985 3,020 2,930 2,935 4,300
2005/01/19 3,010 3,070 2,995 3,030 16,000
2005/01/18 3,000 3,000 2,980 3,000 7,500
2005/01/17 2,980 3,050 2,975 3,010 15,800
2005/01/14 2,940 2,970 2,940 2,960 15,100
2005/01/13 2,935 2,970 2,930 2,950 19,100
2005/01/12 2,965 2,970 2,930 2,955 6,600
2005/01/11 2,930 2,975 2,930 2,970 7,900
2005/01/07 2,980 2,980 2,920 2,970 7,400
2005/01/06 2,900 2,980 2,900 2,950 4,400
2005/01/05 2,980 2,980 2,920 2,920 1,200
2005/01/04 2,960 2,980 2,950 2,980 500

このページの先頭へ