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
2013/12/30 2,478 2,509 2,470 2,478 23,600
2013/12/27 2,415 2,479 2,395 2,476 26,500
2013/12/26 2,365 2,418 2,365 2,415 30,400
2013/12/25 2,334 2,375 2,334 2,373 55,100
2013/12/24 2,311 2,359 2,310 2,334 63,600
2013/12/20 2,287 2,320 2,287 2,310 38,600
2013/12/19 2,300 2,318 2,272 2,302 32,900
2013/12/18 2,299 2,312 2,290 2,309 23,500
2013/12/17 2,288 2,320 2,284 2,292 30,100
2013/12/16 2,297 2,300 2,261 2,276 18,800
2013/12/13 2,289 2,312 2,277 2,288 40,300
2013/12/12 2,314 2,315 2,301 2,303 15,500
2013/12/11 2,311 2,335 2,309 2,314 18,900
2013/12/10 2,366 2,366 2,335 2,342 21,700
2013/12/09 2,300 2,370 2,299 2,369 50,600
2013/12/06 2,233 2,291 2,224 2,278 21,900
2013/12/05 2,259 2,285 2,216 2,217 36,900
2013/12/04 2,253 2,309 2,253 2,281 54,700
2013/12/03 2,295 2,299 2,255 2,291 26,600
2013/12/02 2,252 2,298 2,252 2,290 39,100
2013/11/29 2,298 2,298 2,261 2,286 21,900
2013/11/28 2,293 2,309 2,270 2,285 31,100
2013/11/27 2,296 2,308 2,285 2,293 18,500
2013/11/26 2,323 2,338 2,274 2,303 31,600
2013/11/25 2,317 2,349 2,311 2,345 29,000
2013/11/22 2,272 2,317 2,201 2,317 51,700
2013/11/21 2,223 2,269 2,180 2,265 28,900
2013/11/20 2,225 2,234 2,222 2,231 35,700
2013/11/19 2,233 2,243 2,220 2,225 17,500
2013/11/18 2,237 2,248 2,224 2,237 16,800
2013/11/15 2,228 2,245 2,224 2,237 18,800
2013/11/14 2,248 2,256 2,225 2,238 30,100
2013/11/13 2,245 2,250 2,233 2,242 33,000
2013/11/12 2,208 2,238 2,200 2,234 24,800
2013/11/11 2,225 2,229 2,216 2,229 20,600
2013/11/08 2,204 2,234 2,184 2,225 65,400
2013/11/07 2,178 2,205 2,176 2,205 28,600
2013/11/06 2,175 2,213 2,174 2,205 25,700
2013/11/05 2,184 2,205 2,171 2,191 50,900
2013/11/01 2,190 2,196 2,130 2,134 21,100
2013/10/31 2,132 2,198 2,130 2,168 33,200
2013/10/30 2,157 2,177 2,130 2,175 44,500
2013/10/29 2,195 2,195 2,153 2,157 46,800
2013/10/28 2,148 2,212 2,148 2,210 44,500
2013/10/25 2,148 2,151 2,136 2,144 27,700
2013/10/24 2,116 2,150 2,107 2,148 42,300
2013/10/23 2,110 2,143 2,100 2,130 50,000
2013/10/22 2,095 2,122 2,084 2,105 38,600
2013/10/21 2,098 2,098 2,081 2,089 27,000
2013/10/18 2,094 2,099 2,090 2,095 17,200
2013/10/17 2,095 2,100 2,089 2,099 20,300
2013/10/16 2,097 2,097 2,081 2,089 14,500
2013/10/15 2,084 2,099 2,081 2,097 21,700
2013/10/11 2,080 2,098 2,060 2,093 53,200
2013/10/10 2,060 2,084 2,058 2,082 51,400
2013/10/09 2,010 2,052 2,001 2,052 29,500
2013/10/08 2,000 2,016 2,000 2,013 21,700
2013/10/07 2,000 2,024 2,000 2,012 28,600
2013/10/04 2,000 2,018 1,999 2,000 30,000
2013/10/03 2,006 2,023 2,004 2,004 20,600
2013/10/02 2,042 2,059 2,002 2,010 43,800
2013/10/01 2,038 2,060 2,031 2,059 62,900
2013/09/30 2,010 2,033 2,001 2,025 37,400
2013/09/27 2,032 2,048 2,026 2,038 30,200
2013/09/26 2,060 2,061 2,031 2,052 87,900
2013/09/25 2,077 2,077 2,045 2,061 182,500
2013/09/24 2,060 2,070 2,055 2,068 63,100
2013/09/20 2,042 2,061 2,040 2,057 70,200
2013/09/19 2,036 2,042 2,030 2,042 67,800
2013/09/18 2,041 2,056 2,024 2,036 88,800
2013/09/17 2,040 2,042 2,025 2,033 60,900
2013/09/13 2,040 2,041 2,020 2,041 85,500
2013/09/12 2,010 2,020 2,005 2,020 66,300
2013/09/11 2,040 2,040 2,000 2,010 109,400
2013/09/10 2,040 2,045 2,010 2,040 590,400
2013/09/09 2,079 2,107 2,068 2,070 67,400
2013/09/06 2,052 2,063 2,045 2,058 40,800
2013/09/05 2,050 2,060 2,042 2,052 47,100
2013/09/04 2,038 2,055 2,020 2,055 63,500
2013/09/03 1,973 2,039 1,970 2,039 231,600
2013/09/02 1,842 1,970 1,842 1,949 267,500
2013/08/30 1,877 1,896 1,871 1,871 138,800
2013/08/29 1,987 1,998 1,899 1,912 89,900
2013/08/28 2,000 2,029 2,000 2,007 48,100
2013/08/27 2,052 2,077 2,051 2,053 73,300
2013/08/26 2,099 2,124 2,095 2,101 97,600
2013/08/23 2,250 2,262 2,231 2,262 5,200
2013/08/22 2,230 2,245 2,227 2,228 3,000
2013/08/21 2,255 2,280 2,224 2,224 5,400
2013/08/20 2,321 2,321 2,255 2,255 5,700
2013/08/19 2,289 2,327 2,278 2,278 5,300
2013/08/16 2,306 2,306 2,289 2,289 3,400
2013/08/15 2,360 2,360 2,300 2,306 9,400
2013/08/14 2,379 2,379 2,314 2,366 20,500
2013/08/13 2,244 2,255 2,147 2,234 14,000
2013/08/12 2,246 2,256 2,243 2,243 2,100
2013/08/09 2,254 2,271 2,243 2,243 6,200
2013/08/08 2,252 2,285 2,242 2,242 6,800
2013/08/07 2,291 2,336 2,257 2,257 11,400
2013/08/06 2,320 2,331 2,286 2,309 6,600
2013/08/05 2,326 2,340 2,280 2,322 6,300
2013/08/02 2,260 2,339 2,260 2,339 10,500
2013/08/01 2,280 2,280 2,246 2,260 11,600
2013/07/31 2,330 2,330 2,288 2,288 9,000
2013/07/30 2,308 2,355 2,300 2,321 7,800
2013/07/29 2,384 2,399 2,264 2,326 8,400
2013/07/26 2,420 2,446 2,386 2,386 7,100
2013/07/25 2,477 2,485 2,431 2,436 8,500
2013/07/24 2,478 2,490 2,473 2,474 7,200
2013/07/23 2,501 2,520 2,492 2,506 4,100
2013/07/22 2,501 2,502 2,490 2,501 3,000
2013/07/19 2,490 2,510 2,486 2,500 14,500
2013/07/18 2,457 2,488 2,455 2,488 5,300
2013/07/17 2,450 2,480 2,445 2,470 10,200
2013/07/16 2,447 2,484 2,444 2,470 11,200
2013/07/12 2,433 2,452 2,405 2,434 9,400
2013/07/11 2,498 2,498 2,330 2,418 16,400
2013/07/10 2,500 2,500 2,460 2,464 12,500
2013/07/09 2,528 2,529 2,500 2,504 4,900
2013/07/08 2,521 2,550 2,504 2,504 21,200
2013/07/05 2,512 2,525 2,507 2,525 6,700
2013/07/04 2,511 2,516 2,501 2,501 4,600
2013/07/03 2,511 2,517 2,503 2,510 8,300
2013/07/02 2,500 2,517 2,490 2,510 15,800
2013/07/01 2,475 2,500 2,469 2,490 20,100
2013/06/28 2,349 2,480 2,349 2,469 32,300
2013/06/27 2,332 2,346 2,307 2,346 6,100
2013/06/26 2,316 2,338 2,308 2,331 12,800
2013/06/25 2,315 2,323 2,290 2,305 9,000
2013/06/24 2,276 2,311 2,276 2,308 16,700
2013/06/21 2,294 2,297 2,206 2,275 9,700
2013/06/20 2,300 2,300 2,256 2,259 6,300
2013/06/19 2,287 2,300 2,267 2,300 11,900
2013/06/18 2,287 2,315 2,287 2,287 29,900
2013/06/17 2,242 2,284 2,242 2,280 23,400
2013/06/14 2,255 2,268 2,246 2,246 41,600
2013/06/13 2,200 2,242 2,181 2,233 17,800
2013/06/12 2,167 2,180 2,153 2,179 6,800
2013/06/11 2,170 2,181 2,122 2,159 10,300
2013/06/10 2,077 2,166 2,076 2,166 6,400
2013/06/07 2,094 2,103 2,017 2,069 25,000
2013/06/06 2,129 2,151 2,124 2,126 15,800
2013/06/05 2,204 2,215 2,163 2,163 4,600
2013/06/04 2,234 2,234 2,165 2,203 11,200
2013/06/03 2,200 2,255 2,196 2,235 19,500
2013/05/31 2,200 2,226 2,185 2,217 17,200
2013/05/30 2,150 2,178 2,130 2,132 14,400
2013/05/29 2,166 2,180 2,150 2,161 8,600
2013/05/28 2,160 2,197 2,140 2,149 12,300
2013/05/27 2,145 2,168 2,118 2,156 14,000
2013/05/24 2,150 2,193 2,136 2,154 31,900
2013/05/23 2,211 2,229 2,174 2,174 21,000
2013/05/22 2,231 2,233 2,217 2,222 8,600
2013/05/21 2,237 2,237 2,210 2,217 10,100
2013/05/20 2,228 2,248 2,228 2,230 5,600
2013/05/17 2,222 2,255 2,200 2,213 9,800
2013/05/16 2,217 2,238 2,140 2,164 23,300
2013/05/15 2,291 2,293 2,233 2,259 18,700
2013/05/14 2,291 2,301 2,290 2,291 6,600
2013/05/13 2,287 2,310 2,286 2,292 15,600
2013/05/10 2,267 2,296 2,261 2,287 10,600
2013/05/09 2,295 2,300 2,272 2,295 15,600
2013/05/08 2,300 2,315 2,284 2,293 15,400
2013/05/07 2,300 2,321 2,291 2,295 14,300
2013/05/02 2,287 2,302 2,260 2,295 7,900
2013/05/01 2,300 2,345 2,280 2,289 15,100
2013/04/30 2,340 2,349 2,302 2,302 24,300
2013/04/26 2,320 2,340 2,300 2,307 10,500
2013/04/25 2,338 2,350 2,305 2,340 16,000
2013/04/24 2,301 2,350 2,300 2,338 18,500
2013/04/23 2,220 2,275 2,200 2,264 35,100
2013/04/22 2,147 2,190 2,147 2,174 13,800
2013/04/19 2,113 2,157 2,049 2,111 20,400
2013/04/18 2,149 2,160 2,100 2,100 11,800
2013/04/17 2,143 2,165 2,140 2,142 7,100
2013/04/16 2,150 2,168 2,121 2,130 15,900
2013/04/15 2,195 2,199 2,170 2,176 7,800
2013/04/12 2,166 2,195 2,161 2,169 14,000
2013/04/11 2,200 2,200 2,166 2,170 14,400
2013/04/10 2,140 2,200 2,140 2,171 6,600
2013/04/09 2,230 2,235 2,129 2,129 19,600
2013/04/08 2,194 2,237 2,181 2,232 27,600
2013/04/05 2,100 2,199 2,100 2,197 22,500
2013/04/04 2,032 2,095 2,000 2,095 10,100
2013/04/03 1,993 2,051 1,993 2,032 7,700
2013/04/02 1,900 2,030 1,890 1,992 32,100
2013/04/01 2,131 2,170 2,073 2,124 10,400
2013/03/29 2,154 2,177 2,134 2,137 8,700
2013/03/28 2,180 2,180 2,070 2,153 10,800
2013/03/27 2,189 2,189 2,150 2,184 8,800
2013/03/26 2,200 2,220 2,129 2,202 21,600
2013/03/25 2,122 2,152 2,104 2,108 16,300
2013/03/22 2,183 2,186 2,118 2,118 7,400
2013/03/21 2,182 2,205 2,182 2,197 20,700
2013/03/19 2,165 2,185 2,160 2,172 11,700
2013/03/18 2,120 2,190 2,106 2,165 16,300
2013/03/15 1,998 2,127 1,998 2,103 22,700
2013/03/14 1,932 1,986 1,925 1,982 12,000
2013/03/13 1,928 1,950 1,924 1,932 13,300
2013/03/12 1,930 1,947 1,929 1,929 17,200
2013/03/11 1,950 1,969 1,928 1,928 19,400
2013/03/08 1,951 1,955 1,945 1,949 53,600
2013/03/07 1,990 1,997 1,980 1,993 6,900
2013/03/06 1,997 1,997 1,971 1,982 11,400
2013/03/05 1,931 1,944 1,931 1,940 5,300
2013/03/04 1,937 1,942 1,931 1,931 4,400
2013/03/01 1,910 1,931 1,910 1,925 6,700
2013/02/28 1,885 1,931 1,885 1,931 7,400
2013/02/27 1,888 1,900 1,883 1,883 5,000
2013/02/26 1,890 1,894 1,878 1,888 9,400
2013/02/25 1,880 1,896 1,880 1,890 6,200
2013/02/22 1,862 1,899 1,861 1,878 8,400
2013/02/21 1,906 1,912 1,885 1,885 7,100
2013/02/20 1,885 1,909 1,885 1,909 15,100
2013/02/19 1,859 1,883 1,859 1,863 4,900
2013/02/18 1,855 1,883 1,848 1,873 5,900
2013/02/15 1,850 1,852 1,837 1,842 8,400
2013/02/14 1,841 1,862 1,840 1,843 6,500
2013/02/13 1,859 1,865 1,848 1,854 7,500
2013/02/12 1,852 1,880 1,852 1,867 7,700
2013/02/08 1,850 1,855 1,850 1,852 5,100
2013/02/07 1,870 1,870 1,850 1,852 9,100
2013/02/06 1,894 1,894 1,857 1,865 5,200
2013/02/05 1,865 1,871 1,851 1,854 5,500
2013/02/04 1,870 1,875 1,860 1,872 7,900
2013/02/01 1,866 1,875 1,860 1,867 2,900
2013/01/31 1,870 1,871 1,850 1,852 6,200
2013/01/30 1,868 1,872 1,864 1,872 5,700
2013/01/29 1,851 1,859 1,845 1,849 7,000
2013/01/28 1,880 1,883 1,853 1,854 5,200
2013/01/25 1,870 1,876 1,850 1,872 13,600
2013/01/24 1,855 1,868 1,845 1,859 23,700
2013/01/23 1,840 1,870 1,840 1,864 5,400
2013/01/22 1,851 1,871 1,842 1,846 5,900
2013/01/21 1,851 1,859 1,848 1,854 6,800
2013/01/18 1,850 1,872 1,840 1,845 8,900
2013/01/17 1,856 1,870 1,840 1,842 9,700
2013/01/16 1,865 1,870 1,850 1,856 4,800
2013/01/15 1,860 1,869 1,840 1,842 8,800
2013/01/11 1,825 1,850 1,823 1,845 6,600
2013/01/10 1,825 1,835 1,815 1,824 6,900
2013/01/09 1,800 1,821 1,800 1,812 4,000
2013/01/08 1,810 1,810 1,800 1,801 4,100
2013/01/07 1,820 1,823 1,800 1,809 5,100
2013/01/04 1,820 1,824 1,807 1,814 8,100

このページの先頭へ