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
2021/12/30 7,520 7,710 7,440 7,710 48,100
2021/12/29 7,500 7,630 7,220 7,570 36,800
2021/12/29 1 -> 2.00 分割
2021/12/28 15,900 15,900 14,810 15,280 31,300
2021/12/27 15,450 15,760 15,390 15,700 24,900
2021/12/24 15,200 15,430 15,200 15,390 20,700
2021/12/23 15,040 15,170 15,030 15,130 30,600
2021/12/22 14,920 14,940 14,780 14,830 27,600
2021/12/21 14,620 15,040 14,620 14,940 39,000
2021/12/20 14,630 14,630 14,280 14,370 40,900
2021/12/17 15,100 15,110 14,500 14,620 32,500
2021/12/16 15,110 15,200 15,000 15,040 40,400
2021/12/15 14,870 15,040 14,740 14,810 30,700
2021/12/14 15,100 15,200 14,830 14,870 39,800
2021/12/13 14,770 15,150 14,770 14,990 41,000
2021/12/10 14,720 14,790 14,520 14,590 45,300
2021/12/09 14,680 14,780 14,470 14,690 30,000
2021/12/08 14,460 14,760 14,460 14,680 51,400
2021/12/07 14,160 14,470 14,100 14,460 41,100
2021/12/06 14,300 14,300 14,070 14,090 34,800
2021/12/03 14,260 14,470 14,240 14,370 26,700
2021/12/02 14,020 14,390 14,020 14,240 53,800
2021/12/01 13,950 14,020 13,740 13,910 26,800
2021/11/30 14,500 14,570 14,020 14,050 61,800
2021/11/29 14,250 14,560 14,200 14,400 31,600
2021/11/26 14,330 14,640 14,290 14,350 25,700
2021/11/25 14,500 14,750 14,380 14,390 16,100
2021/11/24 14,830 14,840 14,450 14,500 30,300
2021/11/22 14,750 14,900 14,750 14,860 15,100
2021/11/19 15,160 15,210 14,980 15,040 34,300
2021/11/18 14,920 15,290 14,920 15,180 24,400
2021/11/17 15,220 15,220 14,980 14,980 24,300
2021/11/16 15,370 15,400 15,170 15,220 20,500
2021/11/15 15,550 15,620 15,340 15,370 15,400
2021/11/12 15,300 15,560 15,300 15,450 31,000
2021/11/11 14,880 15,290 14,880 15,210 46,500
2021/11/10 14,680 15,050 14,680 14,880 36,000
2021/11/09 14,650 14,870 14,650 14,740 44,700
2021/11/08 14,600 14,660 14,390 14,610 46,000
2021/11/05 14,500 14,510 14,280 14,470 40,500
2021/11/04 14,500 14,590 14,320 14,540 50,000
2021/11/02 14,160 14,430 13,960 14,030 81,300
2021/11/01 14,760 14,820 14,010 14,050 107,700
2021/10/29 15,920 15,960 15,430 15,560 32,500
2021/10/28 15,990 15,990 15,590 15,900 49,600
2021/10/27 15,630 15,930 15,590 15,720 42,700
2021/10/26 15,600 15,610 15,450 15,570 23,700
2021/10/25 15,500 15,550 15,370 15,400 33,400
2021/10/22 15,670 15,670 15,260 15,320 27,700
2021/10/21 15,680 15,880 15,630 15,640 19,700
2021/10/20 15,970 16,000 15,760 15,840 20,200
2021/10/19 15,820 15,910 15,680 15,820 25,800
2021/10/18 15,900 15,900 15,600 15,690 25,500
2021/10/15 15,630 15,910 15,560 15,880 25,900
2021/10/14 15,220 15,570 15,190 15,420 30,600
2021/10/13 15,060 15,400 15,060 15,220 27,500
2021/10/12 15,490 15,720 15,160 15,160 25,400
2021/10/11 15,330 15,570 15,200 15,470 29,700
2021/10/08 15,590 15,690 15,400 15,440 31,000
2021/10/07 15,260 15,640 15,200 15,230 31,900
2021/10/06 15,480 15,750 15,040 15,170 53,300
2021/10/05 15,570 15,690 15,090 15,140 40,800
2021/10/04 16,180 16,190 15,510 15,610 50,100
2021/10/01 16,100 16,200 15,950 16,020 60,800
2021/09/30 16,010 16,430 16,010 16,340 37,600
2021/09/29 16,290 16,330 16,010 16,160 50,500
2021/09/28 16,950 16,970 16,520 16,750 69,100
2021/09/27 17,420 17,420 17,110 17,160 39,900
2021/09/24 17,650 17,760 17,520 17,650 46,900
2021/09/22 17,610 17,610 17,260 17,260 61,300
2021/09/21 17,760 17,760 17,570 17,650 33,900
2021/09/17 18,000 18,240 18,000 18,110 75,800
2021/09/16 17,900 17,950 17,760 17,870 39,000
2021/09/15 17,870 17,970 17,570 17,780 65,700
2021/09/14 18,130 18,130 17,650 18,060 76,600
2021/09/13 17,880 18,240 17,800 18,140 100,200
2021/09/10 17,010 17,510 16,940 17,510 67,100
2021/09/09 17,420 17,480 17,140 17,240 38,500
2021/09/08 17,880 17,880 17,330 17,520 82,100
2021/09/07 17,820 17,850 17,620 17,720 63,200
2021/09/06 17,200 17,550 17,140 17,480 24,700
2021/09/03 16,750 17,200 16,690 17,020 28,100
2021/09/02 16,500 16,740 16,490 16,740 17,800
2021/09/01 16,350 16,610 16,340 16,550 28,100
2021/08/31 16,300 16,490 16,240 16,350 32,600
2021/08/30 16,160 16,350 16,010 16,260 44,900
2021/08/27 16,340 16,340 16,120 16,260 26,500
2021/08/26 16,140 16,450 16,100 16,330 57,200
2021/08/25 16,000 16,270 15,890 16,240 38,200
2021/08/24 15,710 16,170 15,700 16,090 40,100
2021/08/23 15,600 15,960 15,600 15,710 66,000
2021/08/20 15,400 15,550 15,390 15,410 48,800
2021/08/19 15,210 15,580 15,010 15,400 48,900
2021/08/18 15,210 15,320 14,920 15,220 44,400
2021/08/17 15,410 15,490 15,210 15,210 35,100
2021/08/16 15,310 15,340 15,200 15,240 34,500
2021/08/13 15,220 15,340 15,080 15,290 33,100
2021/08/12 15,000 15,190 14,860 15,030 38,000
2021/08/11 14,820 14,940 14,790 14,890 22,300
2021/08/10 14,830 15,000 14,750 14,840 28,700
2021/08/06 14,960 15,200 14,760 14,830 26,800
2021/08/05 14,730 15,110 14,720 14,810 38,100
2021/08/04 14,310 14,730 14,230 14,580 41,900
2021/08/03 14,380 14,640 14,260 14,260 31,900
2021/08/02 14,350 14,740 13,860 14,430 98,000
2021/07/30 15,060 15,350 14,700 14,840 69,800
2021/07/29 15,360 15,360 15,110 15,230 23,000
2021/07/28 15,370 15,470 15,170 15,320 22,100
2021/07/27 15,230 15,540 15,230 15,470 37,700
2021/07/26 15,350 15,610 15,280 15,520 48,900
2021/07/21 14,750 15,050 14,750 14,990 24,100
2021/07/20 14,600 14,850 14,570 14,690 27,300
2021/07/19 14,640 14,860 14,640 14,750 32,600
2021/07/16 14,760 14,980 14,650 14,820 23,600
2021/07/15 15,050 15,060 14,750 14,770 24,400
2021/07/14 15,010 15,210 14,980 15,070 21,300
2021/07/13 15,120 15,190 14,980 15,040 29,000
2021/07/12 15,060 15,150 14,960 15,050 38,300
2021/07/09 14,940 14,980 14,510 14,770 49,200
2021/07/08 15,290 15,350 15,070 15,070 60,000
2021/07/07 14,930 15,320 14,840 15,210 73,000
2021/07/06 14,450 14,650 14,450 14,630 22,800
2021/07/05 14,350 14,470 14,220 14,420 30,300
2021/07/02 14,350 14,400 14,250 14,370 39,200
2021/07/01 14,500 14,620 14,350 14,350 38,500
2021/06/30 14,680 14,760 14,430 14,510 61,100
2021/06/29 14,590 14,640 14,490 14,630 40,400
2021/06/28 14,480 14,550 14,350 14,460 39,800
2021/06/25 14,400 14,610 14,260 14,480 85,500
2021/06/24 14,320 14,450 14,110 14,320 92,700
2021/06/23 14,200 14,560 14,180 14,390 110,300
2021/06/22 13,830 14,220 13,690 14,180 69,400
2021/06/21 13,480 13,700 13,320 13,490 64,900
2021/06/18 13,720 13,870 13,450 13,720 97,900
2021/06/17 13,620 13,670 13,450 13,570 51,000
2021/06/16 13,570 13,660 13,430 13,600 46,900
2021/06/15 13,430 13,570 13,360 13,500 46,400
2021/06/14 13,200 13,200 13,060 13,130 25,900
2021/06/11 13,010 13,170 12,950 12,990 48,300
2021/06/10 12,740 12,910 12,720 12,870 31,800
2021/06/09 12,600 12,880 12,550 12,800 75,200
2021/06/08 12,320 12,640 12,320 12,500 61,700
2021/06/07 11,940 12,280 11,940 12,200 40,100
2021/06/04 12,090 12,150 11,900 11,940 37,600
2021/06/03 12,260 12,320 12,020 12,090 46,400
2021/06/02 12,380 12,500 12,170 12,260 49,500
2021/06/01 12,670 12,670 12,290 12,370 36,300
2021/05/31 12,670 12,870 12,440 12,490 38,100
2021/05/28 12,620 12,920 12,620 12,760 50,900
2021/05/27 12,500 12,600 12,370 12,490 92,900
2021/05/26 12,720 12,900 12,720 12,740 30,000
2021/05/25 12,620 12,970 12,620 12,940 30,900
2021/05/24 13,000 13,180 12,740 12,820 33,500
2021/05/21 12,910 13,070 12,660 12,940 33,500
2021/05/20 12,540 12,970 12,540 12,770 34,600
2021/05/19 12,310 12,650 12,310 12,610 34,000
2021/05/18 12,630 12,750 12,380 12,520 46,000
2021/05/17 13,190 13,260 12,360 12,490 47,000
2021/05/14 12,910 13,250 12,910 13,190 30,600
2021/05/13 12,890 13,090 12,630 12,820 30,700
2021/05/12 13,370 13,460 12,890 12,970 55,700
2021/05/11 13,910 13,960 13,210 13,210 46,700
2021/05/10 13,410 13,910 13,410 13,910 42,700
2021/05/07 13,850 13,850 13,390 13,400 44,900
2021/05/06 13,760 13,860 13,570 13,680 44,300
2021/04/30 13,900 13,990 13,600 13,650 46,000
2021/04/28 14,040 14,120 13,900 13,970 19,800
2021/04/27 14,180 14,200 13,920 13,990 26,500
2021/04/26 14,370 14,400 14,060 14,060 29,800
2021/04/23 14,280 14,450 14,280 14,360 40,300
2021/04/22 14,140 14,490 14,140 14,490 50,500
2021/04/21 14,140 14,140 13,830 13,840 48,800
2021/04/20 14,080 14,290 14,010 14,150 39,000
2021/04/19 14,030 14,370 13,990 14,240 22,600
2021/04/16 14,140 14,250 14,000 14,210 40,400
2021/04/15 14,190 14,310 14,150 14,290 21,200
2021/04/14 14,300 14,350 14,120 14,200 24,500
2021/04/13 14,370 14,530 14,300 14,300 33,700
2021/04/12 14,310 14,470 14,210 14,360 58,900
2021/04/09 14,170 14,180 13,950 14,010 28,100
2021/04/08 13,860 14,000 13,840 13,980 35,200
2021/04/07 13,960 14,020 13,860 13,940 38,600
2021/04/06 14,050 14,210 13,710 14,000 61,700
2021/04/05 14,300 14,400 13,860 13,950 39,200
2021/04/02 14,200 14,400 14,030 14,350 46,600
2021/04/01 13,980 14,120 13,910 13,970 42,200
2021/03/31 13,640 14,020 13,640 13,910 34,100
2021/03/30 14,160 14,230 13,750 13,880 53,800
2021/03/29 14,180 14,280 14,030 14,180 54,700
2021/03/26 13,700 13,980 13,700 13,980 40,100
2021/03/25 13,480 13,800 13,410 13,670 39,300
2021/03/24 13,740 13,750 13,210 13,450 69,400
2021/03/23 13,670 13,820 13,570 13,570 47,400
2021/03/22 13,730 13,950 13,610 13,640 60,100
2021/03/19 13,780 13,780 13,460 13,750 72,700
2021/03/18 13,480 13,630 13,370 13,520 60,400
2021/03/17 13,340 13,390 13,170 13,220 54,200
2021/03/16 13,290 13,340 13,120 13,210 55,400
2021/03/15 13,390 13,390 13,190 13,250 52,900
2021/03/12 12,960 13,340 12,780 13,280 79,700
2021/03/11 13,000 13,080 12,700 12,850 59,200
2021/03/10 12,830 13,110 12,690 12,790 79,900
2021/03/09 12,670 12,740 12,440 12,710 81,600
2021/03/08 13,100 13,400 12,660 12,700 37,200
2021/03/05 12,850 13,030 12,710 12,840 47,600
2021/03/04 12,890 13,060 12,830 12,980 56,000
2021/03/03 13,210 13,380 13,150 13,320 84,900
2021/03/02 13,480 13,760 13,400 13,500 62,300
2021/03/01 13,660 13,800 13,430 13,520 47,300
2021/02/26 13,900 13,900 13,540 13,660 43,000
2021/02/25 13,990 14,110 13,860 13,900 72,800
2021/02/24 14,160 14,330 13,760 13,790 84,900
2021/02/22 14,890 14,910 14,560 14,760 63,600
2021/02/19 14,800 14,910 14,670 14,890 32,200
2021/02/18 14,790 15,040 14,700 14,830 52,300
2021/02/17 15,030 15,030 14,720 14,770 72,900
2021/02/16 15,450 15,660 15,060 15,130 107,100
2021/02/15 15,250 15,450 15,030 15,400 47,200
2021/02/12 15,440 15,530 15,320 15,480 78,500
2021/02/10 15,480 15,500 15,210 15,410 48,400
2021/02/09 15,440 15,540 15,240 15,470 56,900
2021/02/08 15,850 15,850 15,340 15,400 85,100
2021/02/05 15,990 16,000 15,710 15,800 29,100
2021/02/04 16,300 16,570 15,830 15,990 65,800
2021/02/03 16,150 16,250 15,850 15,990 58,100
2021/02/02 16,130 16,260 16,010 16,150 60,600
2021/02/01 15,990 16,190 15,650 15,990 43,200
2021/01/29 15,830 16,070 15,340 15,340 39,700
2021/01/28 15,880 16,090 15,800 16,010 192,100
2021/01/27 16,430 16,450 15,940 16,000 49,800
2021/01/26 16,380 16,590 16,170 16,210 32,900
2021/01/25 16,450 16,580 16,350 16,480 34,400
2021/01/22 16,240 16,350 16,050 16,250 63,800
2021/01/21 15,970 16,520 15,910 16,450 90,700
2021/01/20 16,240 16,240 15,910 15,980 61,500
2021/01/19 16,190 16,280 15,920 15,930 45,200
2021/01/18 15,880 16,340 15,850 16,130 60,500
2021/01/15 16,500 16,500 16,200 16,270 56,800
2021/01/14 16,820 17,060 16,440 16,580 89,700
2021/01/13 17,010 17,300 16,980 17,210 81,000
2021/01/12 17,900 17,900 17,180 17,350 62,900
2021/01/08 17,460 18,070 17,460 17,900 83,500
2021/01/07 17,070 17,460 17,030 17,290 61,300
2021/01/06 17,470 17,470 16,880 16,980 50,300
2021/01/05 17,600 17,630 17,390 17,470 50,000
2021/01/04 17,910 17,910 17,280 17,520 33,900

このページの先頭へ