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
2008/12/30 1,721 1,759 1,720 1,725 11,500
2008/12/29 1,779 1,779 1,720 1,751 31,700
2008/12/26 1,790 1,800 1,731 1,749 35,300
2008/12/25 1,750 1,785 1,750 1,785 15,600
2008/12/24 1,781 1,809 1,743 1,749 24,500
2008/12/22 1,745 1,829 1,745 1,789 26,200
2008/12/19 1,826 1,826 1,713 1,724 32,400
2008/12/18 1,872 1,885 1,821 1,834 32,000
2008/12/17 1,992 1,998 1,860 1,902 22,400
2008/12/16 2,000 2,000 1,944 1,992 5,200
2008/12/15 2,065 2,065 1,980 2,000 10,500
2008/12/12 1,999 2,020 1,960 1,961 22,500
2008/12/11 1,955 2,055 1,955 2,050 14,100
2008/12/10 1,987 2,020 1,967 2,015 7,900
2008/12/09 1,964 2,015 1,964 1,987 8,500
2008/12/08 2,050 2,080 1,950 1,950 24,000
2008/12/05 2,060 2,100 1,980 2,010 20,800
2008/12/04 2,130 2,165 2,030 2,095 19,600
2008/12/03 2,170 2,195 2,150 2,165 46,000
2008/12/02 2,230 2,230 2,165 2,165 79,900
2008/12/01 2,255 2,275 2,220 2,255 110,600
2008/11/28 2,270 2,290 2,255 2,255 65,700
2008/11/27 2,260 2,315 2,245 2,270 58,500
2008/11/26 2,265 2,300 2,250 2,260 65,900
2008/11/25 2,250 2,290 2,235 2,265 79,800
2008/11/21 2,190 2,260 2,190 2,220 96,300
2008/11/20 2,295 2,315 2,230 2,230 57,400
2008/11/19 2,275 2,370 2,275 2,310 47,900
2008/11/18 2,300 2,345 2,265 2,265 52,700
2008/11/17 2,300 2,340 2,275 2,280 52,800
2008/11/14 2,340 2,385 2,250 2,300 48,100
2008/11/13 2,250 2,305 2,235 2,265 33,600
2008/11/12 2,275 2,290 2,250 2,275 12,100
2008/11/11 2,305 2,350 2,255 2,280 34,000
2008/11/10 2,200 2,310 2,185 2,280 60,400
2008/11/07 2,100 2,200 2,080 2,170 34,500
2008/11/06 2,175 2,205 2,140 2,170 17,500
2008/11/05 2,130 2,195 2,125 2,195 29,300
2008/11/04 2,000 2,080 2,000 2,060 24,600
2008/10/31 1,993 2,045 1,925 1,955 43,700
2008/10/30 2,020 2,040 1,900 1,933 27,000
2008/10/29 2,020 2,020 1,869 1,990 26,100
2008/10/28 1,640 1,780 1,585 1,730 26,900
2008/10/27 1,751 1,781 1,635 1,636 12,900
2008/10/24 1,820 1,885 1,785 1,811 14,900
2008/10/23 1,869 1,900 1,778 1,820 29,100
2008/10/22 2,015 2,090 1,911 1,929 17,600
2008/10/21 2,205 2,210 2,090 2,110 13,100
2008/10/20 2,095 2,145 2,065 2,130 18,500
2008/10/17 2,140 2,190 2,075 2,175 16,600
2008/10/16 1,950 1,954 1,880 1,946 9,300
2008/10/15 2,000 2,045 1,930 1,954 11,600
2008/10/14 2,045 2,045 1,949 1,980 7,500
2008/10/10 1,800 1,839 1,740 1,745 10,100
2008/10/09 1,872 1,919 1,770 1,830 31,000
2008/10/08 2,030 2,045 1,870 1,872 22,500
2008/10/07 2,000 2,110 1,961 2,070 13,700
2008/10/06 2,010 2,110 2,010 2,040 11,900
2008/10/03 2,040 2,115 2,040 2,050 7,800
2008/10/02 2,145 2,170 2,075 2,115 5,200
2008/10/01 2,170 2,175 2,075 2,140 11,800
2008/09/30 2,010 2,130 2,010 2,130 20,500
2008/09/29 2,055 2,105 2,035 2,050 14,100
2008/09/26 2,140 2,145 2,020 2,030 35,800
2008/09/25 2,170 2,170 2,115 2,140 11,000
2008/09/24 2,250 2,280 2,230 2,275 14,500
2008/09/22 2,370 2,395 2,275 2,285 16,000
2008/09/19 2,310 2,400 2,200 2,330 50,200
2008/09/18 2,095 2,420 2,090 2,420 15,300
2008/09/17 2,180 2,180 2,100 2,160 6,600
2008/09/16 2,010 2,135 2,010 2,085 14,400
2008/09/12 2,180 2,195 2,145 2,195 19,200
2008/09/11 2,150 2,190 2,150 2,150 6,100
2008/09/10 2,150 2,240 2,140 2,175 15,900
2008/09/09 2,265 2,270 2,160 2,190 11,700
2008/09/08 2,195 2,315 2,190 2,310 10,800
2008/09/05 2,200 2,245 2,185 2,185 6,800
2008/09/04 2,275 2,315 2,255 2,255 6,700
2008/09/03 2,260 2,290 2,200 2,290 15,700
2008/09/02 2,255 2,275 2,100 2,215 10,500
2008/09/01 2,260 2,300 2,250 2,250 8,900
2008/08/29 2,350 2,370 2,270 2,340 20,900
2008/08/28 2,300 2,325 2,255 2,265 6,200
2008/08/27 2,365 2,365 2,265 2,295 4,000
2008/08/26 2,350 2,370 2,245 2,290 6,900
2008/08/25 2,350 2,360 2,250 2,250 18,800
2008/08/22 2,270 2,330 2,245 2,290 9,200
2008/08/21 2,265 2,265 2,170 2,250 6,100
2008/08/20 2,185 2,250 2,185 2,215 3,600
2008/08/19 2,245 2,285 2,205 2,230 8,900
2008/08/18 2,310 2,330 2,260 2,325 15,000
2008/08/15 2,255 2,350 2,200 2,350 7,200
2008/08/14 2,320 2,360 2,250 2,255 11,300
2008/08/13 2,400 2,415 2,300 2,360 13,100
2008/08/12 2,460 2,495 2,430 2,440 14,300
2008/08/11 2,435 2,500 2,435 2,500 14,300
2008/08/08 2,455 2,470 2,430 2,440 14,100
2008/08/07 2,515 2,515 2,455 2,470 19,000
2008/08/06 2,520 2,540 2,465 2,520 30,000
2008/08/05 2,420 2,495 2,420 2,445 7,000
2008/08/04 2,455 2,500 2,400 2,420 10,100
2008/08/01 2,430 2,530 2,400 2,450 11,100
2008/07/31 2,530 2,535 2,390 2,430 10,100
2008/07/30 2,490 2,520 2,450 2,505 37,100
2008/07/29 2,380 2,450 2,330 2,450 12,900
2008/07/28 2,450 2,450 2,390 2,430 2,400
2008/07/25 2,470 2,470 2,425 2,450 21,400
2008/07/24 2,495 2,495 2,430 2,470 14,300
2008/07/23 2,470 2,490 2,390 2,410 10,500
2008/07/22 2,385 2,480 2,385 2,470 6,600
2008/07/18 2,450 2,450 2,345 2,380 9,500
2008/07/17 2,450 2,485 2,405 2,485 3,700
2008/07/16 2,420 2,480 2,420 2,450 26,500
2008/07/15 2,405 2,420 2,310 2,420 8,800
2008/07/14 2,435 2,435 2,370 2,405 7,400
2008/07/11 2,380 2,480 2,380 2,400 28,200
2008/07/10 2,430 2,450 2,395 2,395 12,800
2008/07/09 2,440 2,450 2,415 2,430 17,900
2008/07/08 2,435 2,445 2,430 2,440 8,300
2008/07/07 2,460 2,495 2,430 2,435 11,900
2008/07/04 2,475 2,485 2,430 2,460 17,700
2008/07/03 2,450 2,465 2,400 2,465 16,100
2008/07/02 2,490 2,495 2,370 2,405 15,700
2008/07/01 2,325 2,530 2,325 2,490 44,900
2008/06/30 2,330 2,350 2,260 2,320 16,100
2008/06/27 2,335 2,335 2,265 2,300 23,700
2008/06/26 2,375 2,395 2,305 2,360 8,400
2008/06/25 2,365 2,400 2,325 2,385 47,300
2008/06/24 2,355 2,385 2,335 2,365 15,500
2008/06/23 2,395 2,415 2,350 2,355 20,200
2008/06/20 2,420 2,435 2,385 2,420 19,700
2008/06/19 2,430 2,430 2,380 2,395 15,100
2008/06/18 2,395 2,440 2,355 2,425 16,400
2008/06/17 2,365 2,390 2,325 2,365 12,400
2008/06/16 2,365 2,365 2,295 2,345 42,900
2008/06/13 2,385 2,390 2,345 2,375 41,600
2008/06/12 2,315 2,340 2,280 2,305 61,000
2008/06/11 2,260 2,295 2,255 2,255 12,900
2008/06/10 2,285 2,285 2,220 2,220 9,100
2008/06/09 2,245 2,290 2,170 2,245 20,800
2008/06/06 2,150 2,250 2,150 2,250 33,500
2008/06/05 2,080 2,200 2,080 2,150 24,100
2008/06/04 2,120 2,145 2,095 2,110 18,200
2008/06/03 2,160 2,165 2,080 2,085 21,000
2008/06/02 2,175 2,200 2,125 2,160 23,700
2008/05/30 2,135 2,180 2,120 2,180 25,700
2008/05/29 2,030 2,130 2,030 2,130 6,800
2008/05/28 2,140 2,140 2,030 2,030 12,400
2008/05/27 2,115 2,145 2,115 2,140 6,200
2008/05/26 2,150 2,195 2,100 2,110 15,200
2008/05/23 2,170 2,195 2,150 2,150 6,600
2008/05/22 2,185 2,185 2,135 2,165 6,400
2008/05/21 2,135 2,180 2,135 2,150 14,000
2008/05/20 2,215 2,250 2,180 2,210 22,200
2008/05/19 2,305 2,315 2,255 2,255 11,100
2008/05/16 2,310 2,315 2,270 2,305 6,800
2008/05/15 2,325 2,340 2,290 2,315 23,100
2008/05/14 2,330 2,330 2,280 2,300 16,800
2008/05/13 2,260 2,325 2,240 2,325 21,800
2008/05/12 2,265 2,265 2,190 2,245 16,000
2008/05/09 2,315 2,335 2,295 2,305 11,700
2008/05/08 2,345 2,350 2,305 2,310 15,200
2008/05/07 2,360 2,375 2,325 2,340 27,300
2008/05/02 2,325 2,325 2,270 2,275 6,800
2008/05/01 2,240 2,245 2,200 2,200 9,600
2008/04/30 2,290 2,310 2,250 2,250 9,900
2008/04/28 2,295 2,330 2,265 2,300 7,600
2008/04/25 2,280 2,305 2,280 2,295 9,000
2008/04/24 2,300 2,315 2,270 2,275 35,300
2008/04/23 2,320 2,340 2,290 2,290 20,100
2008/04/22 2,350 2,365 2,300 2,320 68,100
2008/04/21 2,355 2,435 2,355 2,370 14,300
2008/04/18 2,390 2,395 2,370 2,390 11,100
2008/04/17 2,360 2,400 2,360 2,390 15,800
2008/04/16 2,415 2,420 2,370 2,375 24,900
2008/04/15 2,345 2,435 2,320 2,385 41,200
2008/04/14 2,435 2,435 2,280 2,305 30,600
2008/04/11 2,350 2,500 2,350 2,475 79,100
2008/04/10 2,360 2,375 2,350 2,360 20,100
2008/04/09 2,395 2,410 2,350 2,360 17,500
2008/04/08 2,415 2,425 2,355 2,355 24,600
2008/04/07 2,405 2,425 2,405 2,420 9,900
2008/04/04 2,405 2,420 2,395 2,400 19,300
2008/04/03 2,400 2,415 2,380 2,380 19,600
2008/04/02 2,400 2,435 2,345 2,400 26,800
2008/04/01 2,300 2,395 2,260 2,290 24,700
2008/03/31 2,300 2,300 2,130 2,270 23,400
2008/03/28 2,285 2,315 2,255 2,315 13,200
2008/03/27 2,345 2,375 2,270 2,280 7,000
2008/03/26 2,350 2,380 2,265 2,350 26,500
2008/03/26 1 -> 1.10 分割
2008/03/25 2,585 2,615 2,450 2,595 24,800
2008/03/24 2,500 2,625 2,460 2,585 24,200
2008/03/21 2,400 2,465 2,400 2,455 21,600
2008/03/19 2,300 2,450 2,300 2,380 35,300
2008/03/18 2,235 2,285 2,225 2,270 48,000
2008/03/17 2,225 2,245 2,170 2,235 22,900
2008/03/14 2,280 2,310 2,225 2,225 62,800
2008/03/13 2,250 2,310 2,215 2,280 54,600
2008/03/12 2,145 2,220 2,145 2,175 45,200
2008/03/11 2,125 2,140 2,085 2,130 26,200
2008/03/10 2,115 2,145 2,115 2,130 19,100
2008/03/07 2,105 2,135 2,105 2,115 22,000
2008/03/06 2,095 2,135 2,095 2,110 33,000
2008/03/05 2,110 2,155 2,085 2,090 34,200
2008/03/04 2,115 2,140 2,105 2,110 23,500
2008/03/03 2,175 2,175 2,105 2,115 28,600
2008/02/29 2,145 2,170 2,130 2,135 34,100
2008/02/28 2,145 2,175 2,115 2,155 26,800
2008/02/27 2,160 2,200 2,145 2,145 29,600
2008/02/26 2,220 2,255 2,155 2,155 18,100
2008/02/25 2,165 2,210 2,165 2,200 21,700
2008/02/22 2,155 2,185 2,115 2,165 16,500
2008/02/21 2,145 2,170 2,110 2,150 23,200
2008/02/20 2,215 2,215 2,060 2,105 52,500
2008/02/19 2,130 2,220 2,130 2,215 44,700
2008/02/18 2,140 2,225 2,125 2,130 24,100
2008/02/15 2,100 2,240 2,100 2,120 38,900
2008/02/14 2,130 2,165 2,090 2,095 57,800
2008/02/13 2,090 2,135 2,070 2,090 21,600
2008/02/12 2,045 2,100 2,045 2,065 22,500
2008/02/08 2,115 2,115 2,035 2,045 28,800
2008/02/07 2,130 2,140 2,030 2,115 62,000
2008/02/06 2,190 2,190 2,120 2,130 36,600
2008/02/05 2,200 2,225 2,190 2,200 54,400
2008/02/04 2,200 2,225 2,170 2,200 58,500
2008/02/01 2,310 2,315 2,150 2,200 42,500
2008/01/31 2,300 2,455 2,270 2,330 35,900
2008/01/30 2,365 2,380 2,255 2,305 19,000
2008/01/29 2,300 2,365 2,285 2,355 18,400
2008/01/28 2,310 2,310 2,235 2,240 20,500
2008/01/25 2,365 2,380 2,285 2,305 11,300
2008/01/24 2,180 2,335 2,180 2,325 20,600
2008/01/23 2,185 2,240 2,145 2,220 13,800
2008/01/22 2,140 2,190 2,090 2,190 16,100
2008/01/21 2,170 2,215 2,115 2,115 15,600
2008/01/18 2,105 2,310 2,105 2,250 17,600
2008/01/17 2,205 2,285 2,160 2,210 17,700
2008/01/16 2,245 2,275 2,160 2,205 12,600
2008/01/15 2,330 2,390 2,300 2,320 19,500
2008/01/11 2,510 2,510 2,355 2,370 24,900
2008/01/10 2,505 2,540 2,480 2,515 41,200
2008/01/09 2,405 2,505 2,385 2,505 36,500
2008/01/08 2,425 2,460 2,395 2,445 38,100
2008/01/07 2,475 2,475 2,360 2,425 36,100
2008/01/04 2,550 2,620 2,475 2,475 19,300

このページの先頭へ