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
2025/06/13 2,437 2,447 2,419 2,426 170,400
2025/06/12 2,460 2,460 2,437 2,437 159,600
2025/06/11 2,481 2,515 2,430 2,459 324,900
2025/06/10 2,453 2,468 2,397 2,397 179,100
2025/06/09 2,442 2,459 2,431 2,452 217,400
2025/06/06 2,410 2,423 2,389 2,410 200,600
2025/06/05 2,344 2,397 2,338 2,385 276,700
2025/06/04 2,365 2,382 2,338 2,345 237,000
2025/06/03 2,298 2,368 2,291 2,360 254,800
2025/06/02 2,236 2,280 2,230 2,275 201,700
2025/05/30 2,193 2,249 2,191 2,236 212,100
2025/05/29 2,203 2,227 2,196 2,201 143,100
2025/05/28 2,217 2,232 2,200 2,200 179,700
2025/05/27 2,183 2,210 2,167 2,210 159,100
2025/05/26 2,165 2,186 2,160 2,178 184,000
2025/05/23 2,210 2,220 2,177 2,177 178,000
2025/05/22 2,220 2,262 2,207 2,222 176,400
2025/05/21 2,287 2,293 2,219 2,224 186,300
2025/05/20 2,310 2,319 2,251 2,260 192,300
2025/05/19 2,296 2,316 2,293 2,307 146,000
2025/05/16 2,305 2,326 2,273 2,299 126,900
2025/05/15 2,269 2,330 2,269 2,301 202,000
2025/05/14 2,322 2,333 2,232 2,264 212,300
2025/05/13 2,322 2,340 2,320 2,321 96,700
2025/05/12 2,337 2,342 2,299 2,321 129,900
2025/05/09 2,324 2,368 2,317 2,331 109,900
2025/05/08 2,295 2,320 2,277 2,313 107,800
2025/05/07 2,250 2,316 2,250 2,307 183,200
2025/05/02 2,237 2,247 2,218 2,238 137,500
2025/05/01 2,262 2,282 2,230 2,242 81,900
2025/04/30 2,255 2,270 2,242 2,262 125,100
2025/04/28 2,280 2,294 2,260 2,268 108,800
2025/04/25 2,300 2,310 2,271 2,278 81,400
2025/04/24 2,323 2,331 2,297 2,302 127,300
2025/04/23 2,326 2,347 2,304 2,314 114,100
2025/04/22 2,310 2,320 2,296 2,301 94,300
2025/04/21 2,300 2,314 2,293 2,314 81,300
2025/04/18 2,322 2,322 2,303 2,319 95,200
2025/04/17 2,300 2,316 2,300 2,303 80,500
2025/04/16 2,301 2,322 2,287 2,322 94,600
2025/04/15 2,315 2,327 2,296 2,304 105,600
2025/04/14 2,310 2,331 2,297 2,309 95,000
2025/04/11 2,269 2,306 2,230 2,299 227,900
2025/04/10 2,309 2,330 2,256 2,313 198,100
2025/04/09 2,219 2,234 2,188 2,214 158,600
2025/04/08 2,251 2,264 2,207 2,250 234,800
2025/04/07 2,190 2,264 2,159 2,201 364,800
2025/04/04 2,282 2,286 2,236 2,268 214,500
2025/04/03 2,289 2,326 2,273 2,296 190,000
2025/04/02 2,339 2,339 2,287 2,302 168,400
2025/04/01 2,335 2,341 2,322 2,335 168,400
2025/03/31 2,342 2,350 2,285 2,318 208,800
2025/03/28 2,389 2,399 2,348 2,371 189,900
2025/03/27 2,419 2,441 2,415 2,441 156,300
2025/03/26 2,425 2,435 2,408 2,417 183,400
2025/03/25 2,386 2,421 2,384 2,421 89,300
2025/03/24 2,398 2,420 2,367 2,398 97,700
2025/03/21 2,408 2,431 2,379 2,384 144,400
2025/03/19 2,391 2,425 2,390 2,408 74,700
2025/03/18 2,394 2,415 2,384 2,394 183,000
2025/03/17 2,372 2,384 2,361 2,362 175,500
2025/03/14 2,392 2,402 2,366 2,366 168,700
2025/03/13 2,400 2,419 2,377 2,409 174,400
2025/03/12 2,402 2,451 2,402 2,427 258,700
2025/03/11 2,391 2,393 2,369 2,384 155,000
2025/03/10 2,389 2,419 2,362 2,401 146,500
2025/03/07 2,361 2,396 2,341 2,395 176,000
2025/03/06 2,369 2,379 2,354 2,379 147,200
2025/03/05 2,303 2,344 2,297 2,323 287,900
2025/03/04 2,345 2,359 2,324 2,349 203,300
2025/03/03 2,306 2,342 2,296 2,337 228,400
2025/02/28 2,345 2,354 2,273 2,306 374,000
2025/02/27 2,384 2,384 2,349 2,357 250,600
2025/02/26 2,414 2,432 2,390 2,405 190,700
2025/02/25 2,383 2,412 2,379 2,412 118,000
2025/02/21 2,400 2,412 2,383 2,410 125,600
2025/02/20 2,460 2,462 2,409 2,418 120,700
2025/02/19 2,477 2,491 2,467 2,482 62,400
2025/02/18 2,495 2,513 2,481 2,483 95,300
2025/02/17 2,517 2,530 2,482 2,488 124,200
2025/02/14 2,509 2,516 2,485 2,492 98,100
2025/02/13 2,489 2,527 2,489 2,509 118,300
2025/02/12 2,468 2,496 2,445 2,492 140,200
2025/02/10 2,489 2,503 2,469 2,489 115,800
2025/02/07 2,519 2,533 2,491 2,503 111,700
2025/02/06 2,467 2,530 2,467 2,526 235,100
2025/02/05 2,488 2,496 2,421 2,433 211,000
2025/02/04 2,507 2,542 2,488 2,496 223,900
2025/02/03 2,525 2,557 2,450 2,457 342,400
2025/01/31 2,571 2,576 2,548 2,549 211,800
2025/01/30 2,563 2,577 2,538 2,571 155,000
2025/01/29 2,582 2,593 2,565 2,572 230,500
2025/01/28 2,574 2,621 2,572 2,592 347,200
2025/01/27 2,560 2,578 2,548 2,557 261,500
2025/01/24 2,507 2,560 2,500 2,518 429,400
2025/01/23 2,500 2,509 2,458 2,483 558,600
2025/01/22 2,500 2,510 2,444 2,508 3,102,800
2025/01/21 2,475 2,492 2,452 2,460 436,300
2025/01/20 2,455 2,488 2,441 2,470 438,000
2025/01/17 2,430 2,475 2,409 2,475 819,600
2025/01/16 2,376 2,443 2,365 2,403 1,911,600
2025/01/15 2,364 2,392 2,356 2,376 1,433,700
2025/01/14 2,315 2,368 2,312 2,350 704,700
2025/01/10 2,342 2,366 2,333 2,341 354,600
2025/01/09 2,385 2,409 2,342 2,347 449,800
2025/01/08 2,374 2,428 2,371 2,410 742,200
2025/01/07 2,306 2,392 2,306 2,389 1,528,500
2025/01/06 2,630 2,630 2,544 2,551 207,100

このページの先頭へ