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
2026/07/31 2,478 2,507 2,405 2,405 250,600
2026/07/30 2,604 2,610 2,552 2,578 216,300
2026/07/29 2,560 2,599 2,522 2,581 179,000
2026/07/28 2,524 2,536 2,500 2,530 161,900
2026/07/27 2,478 2,522 2,473 2,521 155,700
2026/07/24 2,377 2,454 2,376 2,445 121,600
2026/07/23 2,422 2,438 2,398 2,423 187,800
2026/07/22 2,452 2,466 2,406 2,459 223,100
2026/07/21 2,483 2,509 2,471 2,485 211,000
2026/07/17 2,475 2,506 2,465 2,483 172,300
2026/07/16 2,428 2,465 2,424 2,460 127,500
2026/07/15 2,433 2,455 2,412 2,428 175,300
2026/07/14 2,450 2,473 2,435 2,435 143,700
2026/07/13 2,435 2,443 2,420 2,439 115,900
2026/07/10 2,419 2,435 2,400 2,417 198,700
2026/07/09 2,410 2,425 2,387 2,412 188,700
2026/07/08 2,400 2,422 2,376 2,381 176,500
2026/07/07 2,369 2,394 2,366 2,379 155,400
2026/07/06 2,331 2,366 2,331 2,363 122,400
2026/07/03 2,364 2,365 2,318 2,331 181,400
2026/07/02 2,300 2,344 2,290 2,333 126,100
2026/07/01 2,249 2,264 2,238 2,260 167,700
2026/06/30 2,276 2,291 2,262 2,265 187,400
2026/06/29 2,234 2,281 2,227 2,281 214,300
2026/06/26 2,216 2,216 2,169 2,212 160,600
2026/06/25 2,214 2,232 2,195 2,211 168,700
2026/06/24 2,175 2,213 2,175 2,194 205,700
2026/06/23 2,140 2,163 2,120 2,158 171,700
2026/06/22 2,203 2,214 2,142 2,145 167,000
2026/06/19 2,222 2,262 2,218 2,221 496,400
2026/06/18 2,181 2,222 2,172 2,213 208,700
2026/06/17 2,161 2,204 2,150 2,172 239,100
2026/06/16 2,117 2,140 2,102 2,140 163,300
2026/06/15 2,160 2,160 2,115 2,127 217,000
2026/06/12 2,186 2,191 2,161 2,168 184,400
2026/06/11 2,175 2,180 2,157 2,175 145,600
2026/06/10 2,155 2,170 2,145 2,167 146,700
2026/06/09 2,149 2,167 2,126 2,136 151,200
2026/06/08 2,146 2,160 2,127 2,142 163,000
2026/06/05 2,144 2,163 2,125 2,138 161,900
2026/06/04 2,099 2,126 2,088 2,114 146,500
2026/06/03 2,107 2,133 2,096 2,105 178,500
2026/06/02 2,102 2,129 2,081 2,107 253,800
2026/06/01 2,111 2,153 2,099 2,144 251,500
2026/05/29 2,100 2,133 2,078 2,111 398,100
2026/05/28 2,106 2,119 2,076 2,094 172,500
2026/05/27 2,065 2,097 2,061 2,092 164,900
2026/05/26 2,091 2,093 2,063 2,079 163,300
2026/05/25 2,097 2,103 2,071 2,098 206,900
2026/05/22 2,085 2,098 2,068 2,097 178,600
2026/05/21 2,110 2,116 2,047 2,085 244,200
2026/05/20 2,077 2,091 2,038 2,064 261,500
2026/05/19 2,058 2,096 2,045 2,091 369,000
2026/05/18 2,006 2,056 2,006 2,031 340,600
2026/05/15 2,002 2,027 1,990 2,022 326,500
2026/05/14 2,116 2,126 1,959 1,986 702,800
2026/05/13 2,111 2,120 2,055 2,068 292,900
2026/05/12 2,140 2,143 2,117 2,124 168,800
2026/05/11 2,128 2,143 2,124 2,140 171,300
2026/05/08 2,164 2,179 2,129 2,141 225,500
2026/05/07 2,129 2,158 2,122 2,155 209,400
2026/05/01 2,147 2,147 2,120 2,131 143,800
2026/04/30 2,159 2,178 2,145 2,166 309,300
2026/04/28 2,174 2,181 2,154 2,165 172,500
2026/04/27 2,118 2,184 2,118 2,174 244,700
2026/04/24 2,115 2,126 2,084 2,124 580,600
2026/04/23 2,138 2,153 2,110 2,115 1,230,700
2026/04/22 2,181 2,182 2,143 2,149 194,100
2026/04/21 2,180 2,192 2,160 2,192 152,100
2026/04/20 2,180 2,190 2,156 2,169 158,600
2026/04/17 2,180 2,194 2,151 2,168 263,600
2026/04/16 2,234 2,235 2,187 2,193 195,200
2026/04/15 2,209 2,224 2,209 2,220 151,300
2026/04/14 2,185 2,209 2,181 2,202 180,200
2026/04/13 2,175 2,191 2,169 2,176 194,200
2026/04/10 2,189 2,193 2,167 2,175 282,500
2026/04/09 2,245 2,269 2,208 2,209 163,900
2026/04/08 2,292 2,292 2,251 2,255 237,500
2026/04/07 2,274 2,278 2,233 2,253 113,500
2026/04/06 2,260 2,266 2,239 2,244 117,800
2026/04/03 2,239 2,270 2,234 2,260 98,900
2026/03/27 2,290 2,290 2,253 2,258 221,900
2026/03/26 2,251 2,269 2,233 2,256 125,300
2026/03/25 2,234 2,267 2,234 2,255 177,300
2026/03/24 2,200 2,220 2,189 2,219 154,400
2026/03/23 2,237 2,243 2,165 2,166 264,300
2026/03/19 2,276 2,306 2,272 2,276 191,500
2026/03/18 2,267 2,308 2,267 2,294 143,900
2026/03/17 2,275 2,301 2,275 2,282 131,900
2026/03/16 2,258 2,292 2,248 2,255 241,300
2026/03/13 2,232 2,274 2,215 2,238 186,200
2026/03/12 2,286 2,287 2,239 2,250 255,000
2026/03/11 2,315 2,320 2,286 2,286 126,900
2026/03/10 2,351 2,351 2,294 2,305 263,000
2026/03/09 2,314 2,339 2,301 2,335 224,300
2026/03/06 2,344 2,369 2,323 2,359 186,800
2026/03/05 2,347 2,395 2,336 2,357 450,400
2026/03/04 2,257 2,298 2,246 2,297 528,300
2026/03/03 2,231 2,285 2,226 2,257 425,800
2026/03/02 2,226 2,254 2,211 2,238 189,600
2026/02/27 2,233 2,276 2,222 2,276 257,500
2026/02/26 2,230 2,249 2,216 2,230 206,900
2026/02/25 2,222 2,234 2,198 2,217 251,800
2026/02/24 2,214 2,223 2,191 2,222 251,000
2026/02/20 2,194 2,213 2,183 2,190 241,600
2026/02/19 2,205 2,227 2,194 2,227 256,100
2026/02/18 2,222 2,232 2,199 2,204 214,900
2026/02/17 2,245 2,245 2,201 2,202 217,400
2026/02/16 2,250 2,256 2,222 2,230 211,000
2026/02/13 2,305 2,335 2,241 2,242 225,500
2026/02/12 2,401 2,421 2,345 2,345 202,000
2026/02/10 2,390 2,419 2,378 2,391 167,200
2026/02/09 2,374 2,381 2,348 2,364 113,300
2026/02/06 2,336 2,342 2,315 2,324 94,600
2026/02/05 2,362 2,362 2,331 2,343 131,100
2026/02/04 2,352 2,368 2,321 2,323 175,600
2026/02/03 2,355 2,380 2,345 2,366 124,900
2026/02/02 2,409 2,410 2,360 2,372 318,000
2026/01/30 2,336 2,339 2,309 2,322 196,700
2026/01/29 2,337 2,347 2,309 2,315 163,500
2026/01/28 2,360 2,368 2,345 2,347 162,700
2026/01/27 2,381 2,421 2,380 2,383 139,300
2026/01/26 2,414 2,424 2,390 2,401 183,900
2026/01/23 2,430 2,442 2,417 2,429 100,300
2026/01/22 2,396 2,423 2,384 2,411 102,500
2026/01/21 2,402 2,414 2,352 2,372 190,300
2026/01/20 2,432 2,450 2,413 2,414 122,200
2026/01/19 2,414 2,446 2,410 2,433 104,900
2026/01/16 2,430 2,441 2,408 2,412 154,900
2026/01/15 2,464 2,484 2,456 2,463 92,200
2026/01/14 2,460 2,480 2,453 2,466 105,100
2026/01/13 2,500 2,500 2,474 2,476 123,600
2026/01/09 2,478 2,487 2,450 2,470 100,200
2026/01/08 2,444 2,456 2,428 2,450 142,500
2026/01/07 2,439 2,445 2,415 2,442 128,200
2026/01/06 2,424 2,478 2,420 2,453 249,500
2026/01/05 2,420 2,429 2,385 2,400 156,300

このページの先頭へ