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
2007/12/28 2,575 2,630 2,560 2,630 36,900
2007/12/27 2,680 2,680 2,535 2,545 29,200
2007/12/26 2,600 2,725 2,560 2,720 14,700
2007/12/25 2,535 2,600 2,535 2,590 10,500
2007/12/21 2,540 2,540 2,470 2,530 12,400
2007/12/20 2,550 2,555 2,530 2,535 8,600
2007/12/19 2,560 2,580 2,545 2,570 14,000
2007/12/18 2,565 2,580 2,525 2,570 23,600
2007/12/17 2,635 2,650 2,565 2,565 22,700
2007/12/14 2,620 2,640 2,620 2,635 27,100
2007/12/13 2,695 2,700 2,660 2,660 22,400
2007/12/12 2,720 2,720 2,670 2,695 26,400
2007/12/11 2,780 2,780 2,710 2,710 19,100
2007/12/10 2,825 2,840 2,735 2,740 11,600
2007/12/07 2,795 2,820 2,785 2,785 13,200
2007/12/06 2,855 2,885 2,775 2,790 14,800
2007/12/05 2,725 2,845 2,725 2,825 16,400
2007/12/04 2,810 2,825 2,720 2,720 20,200
2007/12/03 2,895 2,925 2,810 2,850 25,600
2007/11/30 2,975 2,985 2,860 2,905 25,700
2007/11/29 2,900 2,975 2,855 2,855 19,500
2007/11/28 2,820 2,905 2,820 2,900 12,000
2007/11/27 2,925 2,980 2,885 2,980 21,200
2007/11/26 2,820 2,975 2,820 2,930 31,000
2007/11/22 2,725 2,820 2,720 2,815 34,000
2007/11/21 2,720 2,730 2,695 2,700 13,500
2007/11/20 2,700 2,720 2,660 2,720 15,100
2007/11/19 2,700 2,730 2,630 2,725 12,500
2007/11/16 2,700 2,735 2,680 2,700 14,600
2007/11/15 2,685 2,725 2,680 2,715 15,400
2007/11/14 2,645 2,710 2,625 2,700 13,900
2007/11/13 2,680 2,715 2,650 2,660 14,100
2007/11/12 2,575 2,735 2,560 2,735 25,400
2007/11/09 2,650 2,715 2,605 2,655 23,400
2007/11/08 2,735 2,735 2,600 2,690 33,300
2007/11/07 2,785 2,790 2,755 2,755 11,900
2007/11/06 2,725 2,780 2,700 2,765 23,500
2007/11/05 2,690 2,750 2,690 2,740 23,600
2007/11/02 2,610 2,670 2,610 2,635 14,500
2007/11/01 2,650 2,670 2,645 2,655 18,700
2007/10/31 2,685 2,690 2,650 2,670 29,400
2007/10/30 2,620 2,650 2,580 2,610 31,500
2007/10/29 2,600 2,650 2,600 2,635 53,400
2007/10/26 2,610 2,610 2,590 2,600 16,600
2007/10/25 2,655 2,655 2,605 2,605 25,800
2007/10/24 2,690 2,710 2,640 2,645 14,600
2007/10/23 2,655 2,670 2,640 2,650 16,000
2007/10/22 2,660 2,730 2,630 2,635 13,100
2007/10/19 2,695 2,695 2,640 2,655 22,700
2007/10/18 2,670 2,700 2,670 2,690 12,100
2007/10/17 2,730 2,735 2,655 2,660 16,800
2007/10/16 2,780 2,780 2,730 2,745 8,500
2007/10/15 2,810 2,835 2,775 2,805 11,700
2007/10/12 2,900 2,930 2,840 2,840 9,900
2007/10/11 2,925 2,930 2,870 2,930 9,600
2007/10/10 2,890 2,940 2,760 2,940 16,200
2007/10/09 2,820 2,870 2,820 2,835 4,200
2007/10/05 2,820 2,875 2,810 2,820 9,900
2007/10/04 2,865 2,870 2,840 2,865 6,400
2007/10/03 2,820 2,865 2,820 2,865 14,600
2007/10/02 2,830 2,840 2,815 2,830 14,300
2007/10/01 2,800 2,835 2,775 2,810 15,800
2007/09/28 2,805 2,805 2,775 2,805 10,800
2007/09/27 2,745 2,815 2,740 2,805 34,300
2007/09/26 2,755 2,755 2,730 2,750 7,700
2007/09/25 2,665 2,760 2,630 2,735 20,200
2007/09/21 2,765 2,785 2,755 2,785 33,100
2007/09/20 2,810 2,830 2,725 2,795 19,600
2007/09/19 2,795 2,835 2,790 2,820 15,600
2007/09/18 2,815 2,820 2,780 2,790 11,400
2007/09/14 2,835 2,890 2,810 2,810 19,900
2007/09/13 2,815 2,875 2,815 2,875 10,000
2007/09/12 2,880 2,880 2,840 2,840 6,900
2007/09/11 2,860 2,860 2,840 2,840 16,000
2007/09/10 2,885 2,895 2,870 2,875 6,400
2007/09/07 2,870 2,910 2,870 2,880 6,300
2007/09/06 2,900 2,900 2,855 2,870 6,600
2007/09/05 2,945 2,950 2,860 2,875 14,700
2007/09/04 2,955 2,970 2,920 2,945 7,000
2007/09/03 2,985 3,010 2,980 2,990 10,200
2007/08/31 2,920 2,980 2,905 2,980 12,800
2007/08/30 2,895 2,905 2,860 2,895 10,700
2007/08/29 2,880 2,890 2,865 2,880 12,300
2007/08/28 2,955 2,975 2,940 2,950 3,000
2007/08/27 3,030 3,050 2,970 2,970 13,100
2007/08/24 2,970 3,040 2,970 3,030 21,000
2007/08/23 2,900 2,970 2,900 2,955 21,500
2007/08/22 2,900 2,950 2,895 2,930 6,900
2007/08/21 2,910 2,935 2,900 2,920 6,200
2007/08/20 2,900 2,950 2,890 2,900 9,100
2007/08/17 3,050 3,050 2,835 2,890 20,000
2007/08/16 3,000 3,060 2,950 3,060 13,900
2007/08/15 3,000 3,060 2,990 3,040 10,600
2007/08/14 3,030 3,060 3,010 3,050 9,200
2007/08/13 3,030 3,120 3,030 3,110 5,300
2007/08/10 3,000 3,180 2,980 3,080 37,300
2007/08/09 3,070 3,080 3,030 3,050 15,700
2007/08/08 3,000 3,030 2,985 3,020 9,800
2007/08/07 3,080 3,090 2,990 3,020 20,800
2007/08/06 3,120 3,140 3,120 3,140 3,400
2007/08/03 3,130 3,170 3,050 3,170 10,100
2007/08/02 3,150 3,170 3,130 3,160 11,500
2007/08/01 3,110 3,240 3,110 3,200 9,100
2007/07/31 3,220 3,220 3,170 3,210 4,600
2007/07/30 3,140 3,200 3,090 3,200 10,200
2007/07/27 3,050 3,240 3,050 3,240 23,600
2007/07/26 3,190 3,220 3,130 3,130 13,100
2007/07/25 3,190 3,240 3,180 3,180 11,300
2007/07/24 3,170 3,270 3,160 3,190 35,400
2007/07/23 3,200 3,200 3,160 3,160 9,100
2007/07/20 3,260 3,260 3,210 3,210 6,500
2007/07/19 3,260 3,260 3,220 3,240 10,300
2007/07/18 3,260 3,260 3,180 3,180 5,100
2007/07/17 3,230 3,270 3,170 3,240 20,000
2007/07/13 3,220 3,220 3,150 3,200 6,700
2007/07/12 3,160 3,200 3,150 3,180 3,300
2007/07/11 3,160 3,200 3,140 3,140 9,200
2007/07/10 3,160 3,220 3,160 3,210 9,600
2007/07/09 3,180 3,210 3,150 3,190 26,300
2007/07/06 3,210 3,210 3,130 3,180 13,600
2007/07/05 3,230 3,230 3,190 3,220 6,500
2007/07/04 3,200 3,210 3,150 3,180 12,000
2007/07/03 3,270 3,280 3,230 3,250 6,900
2007/07/02 3,200 3,290 3,190 3,270 46,900
2007/06/29 3,140 3,180 3,120 3,180 31,600
2007/06/28 3,090 3,130 3,080 3,130 19,200
2007/06/27 3,040 3,070 3,040 3,040 6,800
2007/06/26 3,050 3,090 3,030 3,060 12,900
2007/06/25 3,080 3,090 3,040 3,040 34,300
2007/06/22 3,050 3,060 3,030 3,050 17,400
2007/06/21 3,080 3,090 3,020 3,070 26,400
2007/06/20 3,090 3,090 3,040 3,050 21,900
2007/06/19 3,080 3,080 3,020 3,060 26,400
2007/06/18 3,120 3,130 3,030 3,050 22,500
2007/06/15 3,000 3,040 2,975 3,030 29,100
2007/06/14 2,930 3,010 2,930 3,000 33,200
2007/06/13 2,925 2,950 2,890 2,890 65,700
2007/06/12 2,935 2,970 2,905 2,905 49,400
2007/06/11 2,930 2,980 2,910 2,925 58,600
2007/06/08 3,010 3,040 2,890 2,920 85,300
2007/06/07 3,160 3,170 3,010 3,030 57,900
2007/06/06 3,250 3,260 3,130 3,130 25,800
2007/06/05 3,300 3,320 3,240 3,260 15,800
2007/06/04 3,310 3,310 3,230 3,270 12,300
2007/06/01 3,290 3,290 3,230 3,270 16,700
2007/05/31 3,240 3,250 3,190 3,240 10,900
2007/05/30 3,200 3,210 3,150 3,150 5,600
2007/05/29 3,180 3,200 3,150 3,170 9,400
2007/05/28 3,110 3,160 3,110 3,140 5,500
2007/05/25 3,220 3,230 3,140 3,160 8,800
2007/05/24 3,290 3,290 3,210 3,220 6,000
2007/05/23 3,280 3,310 3,250 3,250 7,800
2007/05/22 3,080 3,380 3,080 3,380 25,800
2007/05/21 3,170 3,170 3,030 3,120 12,800
2007/05/18 3,150 3,190 3,110 3,110 7,900
2007/05/17 3,250 3,250 3,170 3,180 7,700
2007/05/16 3,160 3,200 3,130 3,200 7,100
2007/05/15 3,190 3,200 3,150 3,150 7,800
2007/05/14 3,190 3,210 3,170 3,210 16,500
2007/05/11 3,180 3,210 3,130 3,170 9,200
2007/05/10 3,190 3,290 3,180 3,210 14,900
2007/05/09 3,210 3,250 3,210 3,240 6,100
2007/05/08 3,240 3,280 3,210 3,240 4,600
2007/05/07 3,200 3,290 3,190 3,290 6,100
2007/05/02 3,210 3,230 3,180 3,180 8,600
2007/05/01 3,240 3,300 3,240 3,260 5,700
2007/04/27 3,170 3,400 3,170 3,320 21,000
2007/04/26 3,250 3,250 3,180 3,220 7,600
2007/04/25 3,190 3,230 3,100 3,110 11,200
2007/04/24 3,190 3,200 3,160 3,180 12,900
2007/04/23 3,230 3,230 3,180 3,180 6,200
2007/04/20 3,200 3,220 3,190 3,200 4,000
2007/04/19 3,250 3,250 3,180 3,180 9,400
2007/04/18 3,270 3,270 3,230 3,250 9,000
2007/04/17 3,200 3,230 3,180 3,200 18,000
2007/04/16 3,250 3,290 3,210 3,230 11,600
2007/04/13 3,230 3,230 3,150 3,180 14,400
2007/04/12 3,200 3,200 3,180 3,180 7,100
2007/04/11 3,190 3,190 3,170 3,180 10,300
2007/04/10 3,180 3,190 3,180 3,180 5,400
2007/04/09 3,190 3,210 3,170 3,200 9,700
2007/04/06 3,190 3,200 3,170 3,180 11,200
2007/04/05 3,180 3,240 3,180 3,240 6,200
2007/04/04 3,200 3,220 3,160 3,220 8,200
2007/04/03 3,180 3,250 3,150 3,250 19,400
2007/04/02 3,230 3,240 3,110 3,180 33,800
2007/03/30 3,280 3,280 3,250 3,280 6,300
2007/03/29 3,180 3,290 3,180 3,290 7,200
2007/03/28 3,250 3,310 3,230 3,230 9,200
2007/03/27 3,180 3,280 3,180 3,230 17,200
2007/03/26 3,200 3,230 3,190 3,230 5,900
2007/03/23 3,220 3,240 3,200 3,210 7,900
2007/03/22 3,210 3,230 3,210 3,210 2,600
2007/03/20 3,180 3,240 3,180 3,190 8,300
2007/03/19 3,190 3,220 3,180 3,180 6,600
2007/03/16 3,180 3,230 3,170 3,180 11,600
2007/03/15 3,120 3,200 3,120 3,180 13,200
2007/03/14 3,150 3,220 3,060 3,060 12,600
2007/03/13 3,200 3,230 3,180 3,180 6,300
2007/03/12 3,190 3,240 3,190 3,190 2,800
2007/03/09 3,260 3,270 3,130 3,150 38,000
2007/03/08 3,100 3,200 3,050 3,160 27,200
2007/03/07 3,010 3,080 2,985 3,010 9,700
2007/03/06 3,000 3,040 2,985 3,010 13,600
2007/03/05 3,100 3,130 3,010 3,010 10,800
2007/03/02 3,270 3,270 3,160 3,160 5,900
2007/03/01 3,200 3,300 3,150 3,280 25,200
2007/02/28 3,200 3,230 3,130 3,220 19,700
2007/02/27 3,300 3,320 3,270 3,280 11,300
2007/02/26 3,300 3,310 3,290 3,300 10,100
2007/02/23 3,350 3,350 3,300 3,320 33,600
2007/02/22 3,350 3,350 3,220 3,320 22,800
2007/02/21 3,330 3,350 3,290 3,330 51,300
2007/02/20 3,300 3,340 3,300 3,330 7,400
2007/02/19 3,310 3,360 3,300 3,340 10,100
2007/02/16 3,330 3,340 3,300 3,300 4,600
2007/02/15 3,320 3,340 3,260 3,340 17,800
2007/02/14 3,250 3,290 3,240 3,250 11,500
2007/02/13 3,250 3,270 3,230 3,250 10,900
2007/02/09 3,270 3,280 3,220 3,270 23,700
2007/02/08 3,280 3,350 3,260 3,320 21,400
2007/02/07 3,200 3,260 3,180 3,190 11,600
2007/02/06 3,180 3,250 3,180 3,220 17,200
2007/02/05 3,200 3,280 3,140 3,260 29,400
2007/02/02 3,240 3,240 3,200 3,200 11,200
2007/02/01 3,160 3,230 3,160 3,230 29,700
2007/01/31 3,230 3,230 3,160 3,160 32,900
2007/01/30 3,200 3,240 3,150 3,240 13,300
2007/01/29 3,240 3,240 3,190 3,200 15,300
2007/01/26 3,200 3,200 3,170 3,200 6,200
2007/01/25 3,200 3,220 3,200 3,200 9,300
2007/01/24 3,190 3,210 3,170 3,200 22,200
2007/01/23 3,140 3,180 3,140 3,170 5,800
2007/01/22 3,190 3,190 3,160 3,160 7,200
2007/01/19 3,160 3,160 3,130 3,140 9,100
2007/01/18 3,130 3,160 3,120 3,130 14,300
2007/01/17 3,100 3,150 3,100 3,130 9,500
2007/01/16 3,130 3,170 3,110 3,150 13,200
2007/01/15 3,090 3,140 3,080 3,140 11,500
2007/01/12 3,100 3,130 3,090 3,110 11,500
2007/01/11 3,050 3,080 3,040 3,060 33,800
2007/01/10 3,100 3,120 3,060 3,090 22,700
2007/01/09 3,000 3,090 3,000 3,090 11,000
2007/01/05 3,090 3,090 2,965 3,000 18,400
2007/01/04 3,030 3,060 3,030 3,050 12,500

このページの先頭へ