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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,780 | 5,840 | 5,740 | 5,760 | 50,900 |
| 2022/12/29 | 5,670 | 5,770 | 5,670 | 5,770 | 50,500 |
| 2022/12/28 | 5,670 | 5,770 | 5,630 | 5,750 | 55,300 |
| 2022/12/27 | 5,590 | 5,700 | 5,590 | 5,610 | 37,600 |
| 2022/12/26 | 5,650 | 5,660 | 5,540 | 5,550 | 31,400 |
| 2022/12/23 | 5,670 | 5,740 | 5,620 | 5,650 | 65,900 |
| 2022/12/22 | 5,490 | 5,680 | 5,410 | 5,670 | 85,300 |
| 2022/12/21 | 5,530 | 5,560 | 5,420 | 5,450 | 93,000 |
| 2022/12/20 | 5,780 | 5,780 | 5,460 | 5,530 | 122,600 |
| 2022/12/19 | 5,890 | 5,910 | 5,770 | 5,780 | 60,600 |
| 2022/12/16 | 5,960 | 5,990 | 5,900 | 5,910 | 75,500 |
| 2022/12/15 | 6,010 | 6,090 | 5,990 | 6,050 | 50,500 |
| 2022/12/14 | 6,020 | 6,060 | 5,980 | 6,040 | 53,100 |
| 2022/12/13 | 6,170 | 6,230 | 6,000 | 6,000 | 52,800 |
| 2022/12/12 | 6,120 | 6,180 | 6,100 | 6,100 | 39,700 |
| 2022/12/09 | 6,250 | 6,270 | 6,160 | 6,160 | 54,700 |
| 2022/12/08 | 6,130 | 6,130 | 6,020 | 6,100 | 44,600 |
| 2022/12/07 | 6,070 | 6,160 | 6,060 | 6,110 | 32,600 |
| 2022/12/06 | 6,130 | 6,190 | 6,060 | 6,080 | 54,600 |
| 2022/12/05 | 6,100 | 6,270 | 6,030 | 6,230 | 72,700 |
| 2022/12/02 | 6,140 | 6,140 | 5,980 | 6,030 | 49,100 |
| 2022/12/01 | 6,140 | 6,200 | 6,090 | 6,180 | 92,700 |
| 2022/11/30 | 6,150 | 6,180 | 6,090 | 6,110 | 64,200 |
| 2022/11/29 | 6,340 | 6,340 | 6,210 | 6,230 | 59,100 |
| 2022/11/28 | 6,590 | 6,590 | 6,440 | 6,440 | 47,400 |
| 2022/11/25 | 6,650 | 6,650 | 6,530 | 6,570 | 43,000 |
| 2022/11/24 | 6,600 | 6,680 | 6,510 | 6,600 | 82,900 |
| 2022/11/22 | 6,330 | 6,410 | 6,280 | 6,300 | 40,900 |
| 2022/11/21 | 6,350 | 6,350 | 6,270 | 6,320 | 23,400 |
| 2022/11/18 | 6,360 | 6,410 | 6,310 | 6,320 | 45,900 |
| 2022/11/17 | 6,520 | 6,560 | 6,420 | 6,460 | 34,400 |
| 2022/11/16 | 6,580 | 6,640 | 6,500 | 6,500 | 56,400 |
| 2022/11/15 | 6,470 | 6,600 | 6,470 | 6,560 | 78,000 |
| 2022/11/14 | 6,180 | 6,520 | 6,180 | 6,480 | 97,100 |
| 2022/11/11 | 5,970 | 6,260 | 5,970 | 6,220 | 79,400 |
| 2022/11/10 | 5,870 | 5,920 | 5,820 | 5,820 | 31,200 |
| 2022/11/09 | 5,980 | 5,990 | 5,900 | 5,930 | 24,300 |
| 2022/11/08 | 6,000 | 6,010 | 5,940 | 5,990 | 34,600 |
| 2022/11/07 | 5,910 | 5,980 | 5,870 | 5,970 | 47,800 |
| 2022/11/04 | 6,100 | 6,150 | 5,860 | 5,860 | 83,200 |
| 2022/11/02 | 6,400 | 6,480 | 6,250 | 6,270 | 68,400 |
| 2022/11/01 | 6,500 | 6,590 | 6,370 | 6,420 | 110,000 |
| 2022/10/31 | 6,320 | 6,380 | 6,260 | 6,360 | 73,700 |
| 2022/10/28 | 6,210 | 6,370 | 6,210 | 6,300 | 152,500 |
| 2022/10/27 | 6,390 | 6,400 | 6,300 | 6,330 | 45,200 |
| 2022/10/26 | 6,370 | 6,450 | 6,350 | 6,420 | 46,700 |
| 2022/10/25 | 6,180 | 6,290 | 6,140 | 6,260 | 66,300 |
| 2022/10/24 | 6,170 | 6,200 | 6,120 | 6,130 | 46,100 |
| 2022/10/21 | 6,090 | 6,130 | 6,010 | 6,100 | 40,500 |
| 2022/10/20 | 6,070 | 6,090 | 6,010 | 6,080 | 35,000 |
| 2022/10/19 | 6,090 | 6,170 | 6,080 | 6,140 | 36,800 |
| 2022/10/18 | 6,180 | 6,230 | 6,050 | 6,100 | 84,100 |
| 2022/10/17 | 6,150 | 6,150 | 6,080 | 6,080 | 45,100 |
| 2022/10/14 | 6,090 | 6,340 | 6,050 | 6,330 | 67,300 |
| 2022/10/13 | 6,060 | 6,080 | 6,030 | 6,030 | 44,500 |
| 2022/10/12 | 5,980 | 6,080 | 5,980 | 6,060 | 47,800 |
| 2022/10/11 | 6,060 | 6,120 | 5,980 | 6,050 | 75,500 |
| 2022/10/07 | 6,250 | 6,280 | 6,170 | 6,220 | 52,700 |
| 2022/10/06 | 6,230 | 6,400 | 6,230 | 6,350 | 91,900 |
| 2022/10/05 | 6,280 | 6,310 | 6,250 | 6,290 | 49,500 |
| 2022/10/04 | 6,060 | 6,260 | 6,010 | 6,230 | 57,000 |
| 2022/10/03 | 5,850 | 5,970 | 5,810 | 5,960 | 46,500 |
| 2022/09/30 | 5,940 | 6,060 | 5,880 | 5,990 | 63,900 |
| 2022/09/29 | 5,850 | 6,060 | 5,850 | 6,010 | 100,200 |
| 2022/09/28 | 5,590 | 5,820 | 5,560 | 5,800 | 141,200 |
| 2022/09/27 | 5,630 | 5,660 | 5,530 | 5,590 | 148,700 |
| 2022/09/26 | 5,730 | 5,780 | 5,650 | 5,650 | 111,500 |
| 2022/09/22 | 5,840 | 5,940 | 5,750 | 5,840 | 60,400 |
| 2022/09/21 | 5,910 | 6,000 | 5,910 | 5,930 | 42,700 |
| 2022/09/20 | 5,990 | 6,020 | 5,890 | 5,990 | 75,200 |
| 2022/09/16 | 6,070 | 6,110 | 5,970 | 6,000 | 85,700 |
| 2022/09/15 | 6,220 | 6,230 | 6,120 | 6,120 | 34,100 |
| 2022/09/14 | 6,280 | 6,320 | 6,220 | 6,220 | 44,900 |
| 2022/09/13 | 6,480 | 6,510 | 6,410 | 6,440 | 36,600 |
| 2022/09/12 | 6,540 | 6,570 | 6,480 | 6,570 | 20,500 |
| 2022/09/09 | 6,250 | 6,420 | 6,230 | 6,410 | 67,000 |
| 2022/09/08 | 6,310 | 6,320 | 6,250 | 6,300 | 61,300 |
| 2022/09/07 | 6,160 | 6,180 | 6,090 | 6,130 | 54,900 |
| 2022/09/06 | 6,380 | 6,380 | 6,200 | 6,200 | 38,300 |
| 2022/09/05 | 6,420 | 6,520 | 6,350 | 6,370 | 56,200 |
| 2022/09/02 | 6,510 | 6,520 | 6,350 | 6,390 | 61,000 |
| 2022/09/01 | 6,340 | 6,460 | 6,340 | 6,430 | 52,200 |
| 2022/08/31 | 6,310 | 6,430 | 6,240 | 6,430 | 80,100 |
| 2022/08/30 | 6,440 | 6,460 | 6,330 | 6,370 | 71,800 |
| 2022/08/29 | 6,450 | 6,480 | 6,390 | 6,410 | 70,300 |
| 2022/08/26 | 6,720 | 6,720 | 6,630 | 6,650 | 49,000 |
| 2022/08/25 | 6,440 | 6,630 | 6,440 | 6,600 | 54,900 |
| 2022/08/24 | 6,390 | 6,470 | 6,360 | 6,430 | 36,800 |
| 2022/08/23 | 6,330 | 6,440 | 6,240 | 6,390 | 57,100 |
| 2022/08/22 | 6,400 | 6,470 | 6,370 | 6,420 | 66,500 |
| 2022/08/19 | 6,500 | 6,560 | 6,480 | 6,490 | 34,900 |
| 2022/08/18 | 6,480 | 6,520 | 6,430 | 6,500 | 40,800 |
| 2022/08/17 | 6,500 | 6,580 | 6,420 | 6,580 | 61,500 |
| 2022/08/16 | 6,620 | 6,680 | 6,480 | 6,510 | 37,100 |
| 2022/08/15 | 6,670 | 6,670 | 6,570 | 6,640 | 26,100 |
| 2022/08/12 | 6,680 | 6,790 | 6,590 | 6,670 | 48,200 |
| 2022/08/10 | 6,640 | 6,710 | 6,520 | 6,640 | 78,200 |
| 2022/08/09 | 6,580 | 6,670 | 6,510 | 6,550 | 57,000 |
| 2022/08/08 | 6,610 | 6,610 | 6,460 | 6,480 | 43,100 |
| 2022/08/05 | 6,460 | 6,670 | 6,460 | 6,660 | 69,900 |
| 2022/08/04 | 6,560 | 6,570 | 6,380 | 6,450 | 69,700 |
| 2022/08/03 | 6,570 | 6,600 | 6,510 | 6,560 | 66,000 |
| 2022/08/02 | 6,650 | 6,720 | 6,560 | 6,570 | 112,000 |
| 2022/08/01 | 6,280 | 6,700 | 6,230 | 6,690 | 117,100 |
| 2022/07/29 | 6,310 | 6,380 | 6,260 | 6,290 | 66,300 |
| 2022/07/28 | 6,310 | 6,360 | 6,240 | 6,330 | 67,400 |
| 2022/07/27 | 6,360 | 6,400 | 6,280 | 6,330 | 34,000 |
| 2022/07/26 | 6,350 | 6,350 | 6,270 | 6,290 | 28,100 |
| 2022/07/25 | 6,260 | 6,420 | 6,260 | 6,370 | 54,000 |
| 2022/07/22 | 6,250 | 6,310 | 6,210 | 6,290 | 44,100 |
| 2022/07/21 | 6,210 | 6,280 | 6,200 | 6,250 | 26,300 |
| 2022/07/20 | 6,310 | 6,310 | 6,210 | 6,280 | 55,700 |
| 2022/07/19 | 6,320 | 6,320 | 6,120 | 6,210 | 58,800 |
| 2022/07/15 | 6,310 | 6,390 | 6,250 | 6,310 | 66,400 |
| 2022/07/14 | 6,140 | 6,230 | 6,110 | 6,210 | 55,200 |
| 2022/07/13 | 6,150 | 6,150 | 6,080 | 6,110 | 49,600 |
| 2022/07/12 | 6,150 | 6,190 | 6,020 | 6,050 | 74,700 |
| 2022/07/11 | 6,180 | 6,210 | 6,050 | 6,140 | 72,500 |
| 2022/07/08 | 6,000 | 6,100 | 5,900 | 6,000 | 110,700 |
| 2022/07/07 | 5,780 | 5,930 | 5,680 | 5,840 | 72,900 |
| 2022/07/06 | 5,650 | 5,810 | 5,640 | 5,750 | 70,100 |
| 2022/07/05 | 5,600 | 5,720 | 5,600 | 5,620 | 104,200 |
| 2022/07/04 | 5,640 | 5,660 | 5,430 | 5,500 | 153,900 |
| 2022/07/01 | 5,430 | 5,580 | 5,430 | 5,550 | 165,100 |
| 2022/06/30 | 5,600 | 5,600 | 5,320 | 5,350 | 248,000 |
| 2022/06/29 | 5,590 | 5,590 | 5,470 | 5,520 | 208,500 |
| 2022/06/28 | 5,790 | 5,870 | 5,630 | 5,740 | 142,700 |
| 2022/06/27 | 5,830 | 5,830 | 5,680 | 5,790 | 75,500 |
| 2022/06/24 | 5,750 | 5,930 | 5,730 | 5,930 | 87,800 |
| 2022/06/23 | 5,600 | 5,740 | 5,580 | 5,650 | 74,900 |
| 2022/06/22 | 5,700 | 5,710 | 5,540 | 5,570 | 104,900 |
| 2022/06/21 | 5,650 | 5,710 | 5,620 | 5,660 | 90,500 |
| 2022/06/20 | 5,560 | 5,660 | 5,520 | 5,570 | 73,500 |
| 2022/06/17 | 5,480 | 5,580 | 5,460 | 5,490 | 119,900 |
| 2022/06/16 | 5,830 | 5,840 | 5,620 | 5,660 | 84,400 |
| 2022/06/15 | 5,760 | 5,770 | 5,690 | 5,730 | 66,700 |
| 2022/06/14 | 5,910 | 5,940 | 5,800 | 5,860 | 63,500 |
| 2022/06/13 | 5,970 | 6,090 | 5,970 | 6,040 | 41,000 |
| 2022/06/10 | 6,180 | 6,230 | 6,060 | 6,120 | 84,400 |
| 2022/06/09 | 6,130 | 6,270 | 6,110 | 6,210 | 54,800 |
| 2022/06/08 | 6,080 | 6,140 | 6,050 | 6,130 | 53,400 |
| 2022/06/07 | 5,950 | 6,020 | 5,890 | 5,900 | 57,900 |
| 2022/06/06 | 5,870 | 5,960 | 5,820 | 5,940 | 104,800 |
| 2022/06/03 | 5,970 | 6,070 | 5,930 | 5,970 | 90,100 |
| 2022/06/02 | 6,210 | 6,220 | 5,870 | 5,870 | 88,800 |
| 2022/06/01 | 6,200 | 6,410 | 6,200 | 6,350 | 57,600 |
| 2022/05/31 | 6,500 | 6,500 | 6,260 | 6,280 | 91,500 |
| 2022/05/30 | 6,420 | 6,570 | 6,370 | 6,550 | 148,300 |
| 2022/05/27 | 6,440 | 6,460 | 6,290 | 6,340 | 49,500 |
| 2022/05/26 | 6,430 | 6,550 | 6,340 | 6,350 | 54,100 |
| 2022/05/25 | 6,490 | 6,560 | 6,430 | 6,470 | 38,900 |
| 2022/05/24 | 6,540 | 6,630 | 6,480 | 6,490 | 47,500 |
| 2022/05/23 | 6,670 | 6,770 | 6,620 | 6,740 | 48,700 |
| 2022/05/20 | 6,500 | 6,600 | 6,410 | 6,510 | 96,700 |
| 2022/05/19 | 6,460 | 6,530 | 6,410 | 6,500 | 57,300 |
| 2022/05/18 | 6,550 | 6,670 | 6,480 | 6,660 | 37,400 |
| 2022/05/17 | 6,370 | 6,560 | 6,320 | 6,550 | 45,700 |
| 2022/05/16 | 6,630 | 6,670 | 6,290 | 6,340 | 86,200 |
| 2022/05/13 | 6,120 | 6,330 | 6,000 | 6,330 | 84,900 |
| 2022/05/12 | 6,130 | 6,210 | 6,060 | 6,090 | 72,100 |
| 2022/05/11 | 6,300 | 6,400 | 6,220 | 6,260 | 116,000 |
| 2022/05/10 | 6,380 | 6,420 | 6,250 | 6,400 | 59,200 |
| 2022/05/09 | 6,650 | 6,660 | 6,480 | 6,480 | 43,300 |
| 2022/05/06 | 6,850 | 6,900 | 6,730 | 6,740 | 59,200 |
| 2022/05/02 | 6,930 | 6,960 | 6,850 | 6,900 | 32,800 |
| 2022/04/28 | 6,770 | 6,950 | 6,770 | 6,930 | 50,800 |
| 2022/04/27 | 6,720 | 6,870 | 6,700 | 6,820 | 132,700 |
| 2022/04/26 | 6,780 | 6,850 | 6,700 | 6,800 | 66,500 |
| 2022/04/25 | 6,700 | 6,870 | 6,690 | 6,830 | 62,500 |
| 2022/04/22 | 6,770 | 6,990 | 6,770 | 6,890 | 58,800 |
| 2022/04/21 | 6,930 | 7,010 | 6,870 | 6,970 | 40,300 |
| 2022/04/20 | 6,900 | 6,970 | 6,840 | 6,900 | 36,600 |
| 2022/04/19 | 6,840 | 6,860 | 6,780 | 6,800 | 37,700 |
| 2022/04/18 | 6,850 | 6,940 | 6,710 | 6,800 | 51,500 |
| 2022/04/15 | 7,000 | 7,050 | 6,880 | 6,950 | 61,100 |
| 2022/04/14 | 6,980 | 6,990 | 6,880 | 6,950 | 45,900 |
| 2022/04/13 | 6,870 | 6,990 | 6,750 | 6,970 | 63,000 |
| 2022/04/12 | 6,890 | 6,960 | 6,740 | 6,780 | 55,200 |
| 2022/04/11 | 6,990 | 7,020 | 6,880 | 6,930 | 43,900 |
| 2022/04/08 | 7,040 | 7,150 | 6,990 | 7,070 | 61,600 |
| 2022/04/07 | 7,130 | 7,130 | 6,910 | 6,940 | 50,100 |
| 2022/04/06 | 7,270 | 7,350 | 7,180 | 7,190 | 70,100 |
| 2022/04/05 | 7,480 | 7,480 | 7,280 | 7,320 | 67,900 |
| 2022/04/04 | 7,440 | 7,460 | 7,380 | 7,430 | 46,600 |
| 2022/04/01 | 7,240 | 7,490 | 7,210 | 7,410 | 78,900 |
| 2022/03/31 | 7,500 | 7,500 | 7,210 | 7,240 | 66,800 |
| 2022/03/30 | 7,530 | 7,600 | 7,470 | 7,550 | 76,000 |
| 2022/03/29 | 7,510 | 7,510 | 7,320 | 7,440 | 109,300 |
| 2022/03/28 | 7,540 | 7,540 | 7,410 | 7,470 | 51,500 |
| 2022/03/25 | 7,490 | 7,550 | 7,430 | 7,530 | 52,400 |
| 2022/03/24 | 7,380 | 7,490 | 7,240 | 7,470 | 77,800 |
| 2022/03/23 | 7,390 | 7,470 | 7,270 | 7,450 | 120,000 |
| 2022/03/22 | 7,300 | 7,350 | 7,230 | 7,330 | 153,100 |
| 2022/03/18 | 7,290 | 7,440 | 7,260 | 7,340 | 137,000 |
| 2022/03/17 | 7,070 | 7,310 | 7,020 | 7,250 | 99,200 |
| 2022/03/16 | 7,130 | 7,140 | 6,910 | 6,970 | 85,800 |
| 2022/03/15 | 7,060 | 7,110 | 6,890 | 7,040 | 103,800 |
| 2022/03/14 | 7,260 | 7,330 | 7,200 | 7,210 | 122,900 |
| 2022/03/11 | 7,090 | 7,260 | 7,020 | 7,200 | 124,600 |
| 2022/03/10 | 7,080 | 7,250 | 7,020 | 7,240 | 103,700 |
| 2022/03/09 | 6,950 | 6,970 | 6,850 | 6,870 | 98,000 |
| 2022/03/08 | 6,830 | 6,990 | 6,800 | 6,890 | 82,200 |
| 2022/03/07 | 6,870 | 6,960 | 6,840 | 6,900 | 106,000 |
| 2022/03/04 | 7,270 | 7,310 | 7,020 | 7,070 | 70,000 |
| 2022/03/03 | 7,320 | 7,320 | 7,200 | 7,200 | 75,400 |
| 2022/03/02 | 7,100 | 7,290 | 7,100 | 7,170 | 72,700 |
| 2022/03/01 | 7,070 | 7,240 | 7,050 | 7,200 | 78,200 |
| 2022/02/28 | 6,740 | 6,920 | 6,570 | 6,910 | 90,100 |
| 2022/02/25 | 6,900 | 6,940 | 6,670 | 6,800 | 93,800 |
| 2022/02/24 | 6,600 | 6,910 | 6,560 | 6,860 | 160,400 |
| 2022/02/22 | 6,560 | 6,690 | 6,530 | 6,660 | 159,400 |
| 2022/02/21 | 6,440 | 6,710 | 6,350 | 6,660 | 96,200 |
| 2022/02/18 | 6,410 | 6,540 | 6,360 | 6,500 | 55,600 |
| 2022/02/17 | 6,510 | 6,520 | 6,340 | 6,430 | 47,500 |
| 2022/02/16 | 6,580 | 6,580 | 6,450 | 6,510 | 65,800 |
| 2022/02/15 | 6,510 | 6,510 | 6,250 | 6,390 | 88,600 |
| 2022/02/14 | 6,340 | 6,410 | 6,260 | 6,340 | 76,400 |
| 2022/02/10 | 6,460 | 6,570 | 6,420 | 6,500 | 96,600 |
| 2022/02/09 | 6,270 | 6,300 | 6,150 | 6,290 | 43,300 |
| 2022/02/08 | 6,270 | 6,360 | 6,160 | 6,170 | 90,000 |
| 2022/02/07 | 6,200 | 6,260 | 6,030 | 6,120 | 54,600 |
| 2022/02/04 | 6,120 | 6,230 | 6,050 | 6,170 | 101,000 |
| 2022/02/03 | 6,030 | 6,210 | 6,030 | 6,110 | 131,000 |
| 2022/02/02 | 6,000 | 6,190 | 5,930 | 6,150 | 117,700 |
| 2022/02/01 | 5,650 | 6,050 | 5,650 | 5,800 | 155,100 |
| 2022/01/31 | 5,600 | 5,690 | 5,560 | 5,650 | 132,000 |
| 2022/01/28 | 5,610 | 5,690 | 5,440 | 5,590 | 106,700 |
| 2022/01/27 | 5,840 | 5,870 | 5,590 | 5,640 | 111,000 |
| 2022/01/26 | 5,730 | 5,890 | 5,730 | 5,820 | 78,100 |
| 2022/01/25 | 5,840 | 5,920 | 5,640 | 5,710 | 109,900 |
| 2022/01/24 | 5,740 | 5,880 | 5,730 | 5,820 | 136,000 |
| 2022/01/21 | 5,780 | 5,840 | 5,710 | 5,800 | 127,100 |
| 2022/01/20 | 5,800 | 5,990 | 5,770 | 5,840 | 124,800 |
| 2022/01/19 | 6,030 | 6,140 | 5,800 | 5,840 | 137,700 |
| 2022/01/18 | 6,180 | 6,250 | 6,100 | 6,180 | 112,000 |
| 2022/01/17 | 6,280 | 6,290 | 6,100 | 6,210 | 143,900 |
| 2022/01/14 | 6,550 | 6,560 | 6,310 | 6,350 | 130,900 |
| 2022/01/13 | 6,940 | 6,940 | 6,700 | 6,700 | 62,800 |
| 2022/01/12 | 6,920 | 7,010 | 6,840 | 6,960 | 48,100 |
| 2022/01/11 | 6,880 | 6,980 | 6,820 | 6,840 | 48,100 |
| 2022/01/07 | 6,890 | 6,970 | 6,810 | 6,910 | 71,700 |
| 2022/01/06 | 7,200 | 7,200 | 6,870 | 6,890 | 64,300 |
| 2022/01/05 | 7,410 | 7,410 | 7,170 | 7,200 | 101,800 |
| 2022/01/04 | 7,850 | 7,890 | 7,490 | 7,500 | 103,100 |