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
2020/12/30 17,420 17,800 17,370 17,650 38,000
2020/12/29 17,090 17,660 17,050 17,660 51,000
2020/12/28 16,800 17,080 16,760 16,940 53,900
2020/12/25 16,480 16,770 16,480 16,770 43,400
2020/12/24 16,190 16,460 16,010 16,260 48,900
2020/12/23 16,310 16,790 15,990 16,310 94,300
2020/12/22 15,970 16,090 15,550 15,670 63,700
2020/12/21 15,850 16,040 15,670 15,970 50,800
2020/12/18 15,150 15,860 15,050 15,840 85,400
2020/12/17 15,080 15,230 14,910 15,230 22,200
2020/12/16 15,450 15,450 14,880 15,080 32,300
2020/12/15 15,160 15,250 14,790 15,070 52,300
2020/12/14 14,910 14,950 14,740 14,860 47,200
2020/12/11 14,300 14,610 14,230 14,610 45,400
2020/12/10 14,010 14,250 13,970 14,200 33,400
2020/12/09 14,730 14,830 14,070 14,250 101,000
2020/12/08 14,730 14,830 14,610 14,730 31,300
2020/12/07 15,100 15,130 14,670 14,770 74,800
2020/12/04 15,330 15,330 15,020 15,230 39,300
2020/12/03 15,760 15,760 15,320 15,450 31,900
2020/12/02 15,810 15,940 15,610 15,800 53,800
2020/12/01 16,060 16,180 15,820 16,020 29,900
2020/11/30 16,020 16,190 15,810 16,040 64,700
2020/11/27 15,730 16,100 15,390 16,020 68,400
2020/11/26 15,420 15,650 15,270 15,430 56,200
2020/11/25 15,350 15,510 15,060 15,210 53,500
2020/11/24 15,550 15,920 15,530 15,750 83,200
2020/11/20 15,080 15,100 14,750 15,000 93,900
2020/11/19 14,410 14,800 14,260 14,800 44,200
2020/11/18 14,830 14,850 14,340 14,410 44,300
2020/11/17 14,860 14,860 14,320 14,640 59,200
2020/11/16 14,970 15,000 14,580 14,790 74,900
2020/11/13 15,190 15,190 14,740 14,780 59,000
2020/11/12 15,190 15,370 14,840 14,990 48,400
2020/11/11 14,980 15,210 14,590 14,920 121,500
2020/11/10 16,000 16,050 15,030 15,080 104,800
2020/11/09 16,300 16,460 16,230 16,420 47,400
2020/11/06 16,320 16,360 15,860 15,900 42,000
2020/11/05 15,690 16,250 15,540 16,170 67,900
2020/11/04 14,910 15,520 14,840 15,460 60,800
2020/11/02 15,300 15,760 14,460 14,830 64,600
2020/10/30 15,000 15,290 14,670 15,060 112,600
2020/10/29 14,480 14,760 14,410 14,700 28,000
2020/10/28 14,510 14,670 14,280 14,570 63,500
2020/10/27 14,490 14,560 14,130 14,490 88,900
2020/10/26 15,430 15,430 14,490 14,570 71,900
2020/10/23 15,260 15,470 14,840 15,070 56,200
2020/10/22 15,570 15,570 15,260 15,280 36,200
2020/10/21 15,520 15,640 15,470 15,630 22,300
2020/10/20 15,690 15,690 15,470 15,530 23,800
2020/10/19 15,450 15,650 15,330 15,540 32,200
2020/10/16 15,660 15,670 15,100 15,450 55,400
2020/10/15 15,820 15,900 15,710 15,800 24,600
2020/10/14 15,840 15,970 15,780 15,940 33,300
2020/10/13 16,070 16,070 15,670 15,840 42,900
2020/10/12 16,070 16,180 15,930 16,150 33,300
2020/10/09 15,560 16,010 15,550 15,900 62,000
2020/10/08 15,370 15,520 15,180 15,490 30,200
2020/10/07 15,000 15,280 14,830 15,220 40,500
2020/10/06 15,190 15,400 14,970 15,040 51,400
2020/10/05 14,900 15,440 14,820 15,300 76,300
2020/10/02 15,300 15,540 14,740 14,890 91,500
2020/09/30 15,120 15,350 15,060 15,090 41,800
2020/09/29 15,240 15,240 14,940 15,170 49,800
2020/09/28 15,050 15,380 15,040 15,350 102,300
2020/09/25 14,880 15,150 14,800 15,020 87,200
2020/09/24 14,890 15,070 14,650 14,660 54,900
2020/09/23 14,980 15,080 14,610 14,950 107,500
2020/09/18 14,490 14,930 14,370 14,680 230,500
2020/09/17 14,440 14,620 14,360 14,490 52,500
2020/09/16 14,620 14,950 14,360 14,400 94,700
2020/09/15 14,850 14,850 14,390 14,400 62,800
2020/09/14 14,430 14,680 14,400 14,550 40,500
2020/09/11 14,300 14,510 13,960 14,360 60,900
2020/09/10 14,150 14,150 13,950 14,080 52,600
2020/09/09 14,210 14,210 13,960 14,040 62,800
2020/09/08 14,100 14,490 13,930 14,080 59,900
2020/09/07 13,830 13,950 13,720 13,880 48,900
2020/09/04 13,850 13,860 13,670 13,790 41,200
2020/09/03 13,680 14,070 13,570 13,880 89,500
2020/09/02 13,380 13,490 13,230 13,450 43,000
2020/09/01 13,430 13,500 13,030 13,350 39,100
2020/08/31 13,220 13,620 13,040 13,540 51,800
2020/08/28 13,690 13,690 13,130 13,260 54,900
2020/08/27 13,750 13,880 13,690 13,710 47,000
2020/08/26 13,690 13,710 13,380 13,550 67,000
2020/08/25 13,370 13,700 13,370 13,600 62,300
2020/08/24 13,130 13,420 13,020 13,300 49,300
2020/08/21 12,720 12,920 12,670 12,840 37,700
2020/08/20 12,700 12,800 12,430 12,450 21,600
2020/08/19 12,810 12,940 12,710 12,800 22,700
2020/08/18 12,520 12,950 12,490 12,890 50,900
2020/08/17 12,790 13,020 12,520 12,520 60,100
2020/08/14 12,720 13,170 12,450 12,820 69,100
2020/08/13 12,550 12,750 12,390 12,720 64,700
2020/08/12 11,960 12,540 11,810 12,480 109,000
2020/08/11 11,480 11,700 11,240 11,660 102,200
2020/08/07 11,240 11,570 11,070 11,390 310,100
2020/08/06 11,410 11,480 10,890 11,000 206,300
2020/08/05 12,000 12,090 11,610 12,030 54,200
2020/08/04 12,410 13,090 12,390 12,430 99,200
2020/08/03 11,440 12,370 11,400 12,330 81,800
2020/07/31 11,290 11,360 11,190 11,240 38,800
2020/07/30 11,300 11,440 11,270 11,270 22,000
2020/07/29 11,400 11,410 11,230 11,310 31,800
2020/07/28 11,350 11,440 11,280 11,320 33,800
2020/07/27 11,270 11,510 11,270 11,350 32,100
2020/07/22 11,400 11,530 11,320 11,360 29,400
2020/07/21 11,360 11,540 11,360 11,530 59,200
2020/07/20 11,300 11,490 11,190 11,310 40,500
2020/07/17 11,320 11,420 11,240 11,320 16,200
2020/07/16 11,560 11,560 11,250 11,300 18,700
2020/07/15 11,350 11,640 11,240 11,560 43,900
2020/07/14 11,450 11,520 11,240 11,310 25,300
2020/07/13 11,350 11,350 11,200 11,350 15,500
2020/07/10 11,370 11,450 11,230 11,230 23,300
2020/07/09 11,420 11,470 11,210 11,370 18,000
2020/07/08 11,530 11,650 11,370 11,380 29,100
2020/07/07 11,480 11,640 11,350 11,610 50,200
2020/07/06 11,440 11,610 11,350 11,490 36,400
2020/07/03 11,350 11,480 11,230 11,400 26,600
2020/07/02 11,250 11,370 11,190 11,220 39,600
2020/07/01 11,660 11,760 11,200 11,200 66,500
2020/06/30 11,760 11,860 11,470 11,780 82,700
2020/06/29 11,730 12,090 11,730 11,830 41,600
2020/06/26 11,850 11,890 11,630 11,730 33,900
2020/06/25 11,770 11,980 11,710 11,740 40,500
2020/06/24 11,900 11,900 11,580 11,780 37,600
2020/06/23 11,930 12,110 11,850 11,980 37,900
2020/06/22 11,540 11,850 11,480 11,820 17,300
2020/06/19 11,410 11,650 11,410 11,550 37,700
2020/06/18 11,770 11,820 11,570 11,690 20,200
2020/06/17 11,430 11,870 11,420 11,730 38,900
2020/06/16 11,320 11,470 11,030 11,430 33,500
2020/06/15 11,120 11,370 11,020 11,020 49,200
2020/06/12 11,070 11,280 11,050 11,190 52,000
2020/06/11 11,460 11,560 11,380 11,420 35,000
2020/06/10 11,630 11,710 11,420 11,580 33,100
2020/06/09 11,410 11,440 11,280 11,430 32,300
2020/06/08 11,750 11,750 11,320 11,460 32,600
2020/06/05 11,710 11,730 11,540 11,590 29,600
2020/06/04 11,980 11,980 11,720 11,840 43,400
2020/06/03 12,010 12,040 11,620 11,840 29,200
2020/06/02 11,990 12,030 11,890 11,960 48,600
2020/06/01 11,880 12,060 11,700 11,990 49,000
2020/05/29 11,640 11,890 11,440 11,890 85,500
2020/05/28 11,760 11,760 11,370 11,580 80,800
2020/05/27 11,800 11,940 11,640 11,720 54,400
2020/05/26 11,810 12,050 11,690 11,990 70,600
2020/05/25 11,750 11,820 11,710 11,810 33,500
2020/05/22 11,630 11,830 11,550 11,760 46,000
2020/05/21 11,460 11,600 11,410 11,540 38,800
2020/05/20 11,190 11,510 11,180 11,470 59,500
2020/05/19 11,380 11,440 11,220 11,300 57,200
2020/05/18 10,890 11,340 10,890 11,230 96,000
2020/05/15 10,250 10,910 10,220 10,790 86,600
2020/05/14 9,900 10,310 9,870 10,250 63,700
2020/05/13 9,400 9,880 9,260 9,840 106,000
2020/05/12 10,050 10,260 10,050 10,250 39,300
2020/05/11 9,930 9,990 9,930 9,980 15,000
2020/05/08 9,870 10,080 9,790 9,930 35,000
2020/05/07 9,530 9,700 9,510 9,650 21,300
2020/05/01 9,550 9,670 9,490 9,580 42,600
2020/04/30 9,570 9,680 9,450 9,600 35,000
2020/04/28 9,470 9,540 9,420 9,490 55,400
2020/04/27 9,460 9,620 9,460 9,620 24,200
2020/04/24 9,260 9,450 9,180 9,430 26,600
2020/04/23 9,260 9,330 9,130 9,190 27,500
2020/04/22 9,370 9,400 9,230 9,300 30,500
2020/04/21 9,210 9,420 9,190 9,400 40,500
2020/04/20 9,160 9,300 9,160 9,250 29,200
2020/04/17 9,550 9,550 9,260 9,280 25,900
2020/04/16 9,120 9,470 9,120 9,450 43,100
2020/04/15 9,460 9,550 9,190 9,260 56,200
2020/04/14 9,470 9,520 9,400 9,510 34,100
2020/04/13 9,580 9,580 9,320 9,400 19,300
2020/04/10 9,610 9,730 9,460 9,510 37,100
2020/04/09 9,520 9,730 9,400 9,610 47,000
2020/04/08 9,300 9,620 9,290 9,460 64,700
2020/04/07 9,060 9,330 9,050 9,270 35,800
2020/04/06 8,860 9,130 8,730 9,060 47,400
2020/04/03 8,910 9,080 8,690 8,830 32,200
2020/04/02 8,590 9,030 8,590 9,020 53,400
2020/04/01 9,330 9,340 8,690 8,730 80,100
2020/03/31 9,640 9,840 9,460 9,520 50,100
2020/03/30 9,530 9,660 9,330 9,660 54,300
2020/03/27 9,500 9,680 9,430 9,620 96,200
2020/03/26 9,000 9,390 8,800 9,350 71,900
2020/03/25 8,720 9,550 8,720 9,220 156,600
2020/03/24 9,000 9,360 8,460 8,570 132,500
2020/03/23 8,590 8,830 8,410 8,800 150,400
2020/03/19 8,260 8,970 8,150 8,440 133,500
2020/03/18 7,830 8,210 7,790 7,920 71,100
2020/03/17 6,960 7,860 6,900 7,680 125,100
2020/03/16 7,100 7,330 7,040 7,040 75,100
2020/03/13 6,980 7,220 6,710 7,060 114,900
2020/03/12 7,490 7,580 7,300 7,370 74,500
2020/03/11 7,870 7,950 7,510 7,640 44,300
2020/03/10 7,490 7,970 7,460 7,950 81,200
2020/03/09 7,740 7,810 7,460 7,540 45,400
2020/03/06 8,050 8,060 7,870 7,930 39,800
2020/03/05 8,250 8,280 8,120 8,170 38,300
2020/03/04 8,050 8,270 8,030 8,160 38,100
2020/03/03 8,500 8,530 8,160 8,180 43,600
2020/03/02 8,000 8,360 8,000 8,360 46,900
2020/02/28 8,400 8,400 8,070 8,110 71,400
2020/02/27 8,660 8,660 8,440 8,480 54,100
2020/02/26 8,490 8,570 8,350 8,510 75,900
2020/02/25 8,570 8,680 8,490 8,530 50,300
2020/02/21 9,010 9,010 8,860 8,890 31,800
2020/02/20 9,330 9,330 9,050 9,070 66,300
2020/02/19 9,370 9,460 9,280 9,330 47,400
2020/02/18 9,380 9,380 9,110 9,150 36,800
2020/02/17 9,280 9,310 9,200 9,250 22,600
2020/02/14 9,550 9,570 9,320 9,380 26,600
2020/02/13 9,520 9,600 9,430 9,550 38,700
2020/02/12 9,640 9,640 9,420 9,450 75,500
2020/02/10 9,600 9,780 9,540 9,640 44,800
2020/02/07 9,830 9,830 9,500 9,590 46,400
2020/02/06 9,500 9,660 9,470 9,530 58,600
2020/02/05 9,370 9,450 9,300 9,320 59,700
2020/02/04 9,380 9,380 9,200 9,220 52,800
2020/02/03 9,640 9,650 9,340 9,460 45,500
2020/01/31 10,180 10,180 9,900 9,900 27,600
2020/01/30 9,890 10,030 9,860 9,920 24,300
2020/01/29 10,040 10,100 9,820 9,880 71,400
2020/01/28 10,060 10,210 10,030 10,160 17,900
2020/01/27 10,140 10,210 10,090 10,160 12,200
2020/01/24 10,290 10,310 10,160 10,200 22,300
2020/01/23 10,440 10,480 10,290 10,320 25,500
2020/01/22 10,250 10,520 10,230 10,420 50,500
2020/01/21 10,230 10,270 10,070 10,160 20,700
2020/01/20 10,260 10,390 10,140 10,200 29,100
2020/01/17 10,360 10,360 10,180 10,220 31,400
2020/01/16 10,250 10,370 10,100 10,300 61,100
2020/01/15 10,070 10,110 9,980 9,980 37,500
2020/01/14 10,150 10,230 10,000 10,050 54,600
2020/01/10 9,990 10,110 9,990 10,060 35,900
2020/01/09 10,120 10,130 9,980 10,080 27,300
2020/01/08 10,080 10,150 9,940 10,070 27,600
2020/01/07 9,880 10,090 9,870 10,080 62,200
2020/01/06 10,010 10,130 9,960 9,960 30,700

このページの先頭へ