3293 アズマハウス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 770 | 772 | 768 | 771 | 1,600 | 771 |
| 2024-04-25 | 771 | 771 | 766 | 770 | 1,000 | 770 |
| 2024-04-24 | 769 | 772 | 768 | 768 | 1,000 | 768 |
| 2024-04-23 | 769 | 769 | 767 | 767 | 3,800 | 767 |
| 2024-04-22 | 766 | 768 | 766 | 768 | 500 | 768 |
| 2024-04-19 | 762 | 762 | 760 | 762 | 2,200 | 762 |
| 2024-04-18 | 766 | 766 | 766 | 766 | 300 | 766 |
| 2024-04-17 | 765 | 768 | 761 | 763 | 4,600 | 763 |
| 2024-04-16 | 770 | 774 | 766 | 766 | 5,300 | 766 |
| 2024-04-15 | 774 | 774 | 770 | 773 | 1,200 | 773 |
| 2024-04-12 | 770 | 776 | 770 | 775 | 2,500 | 775 |
| 2024-04-11 | 771 | 774 | 769 | 773 | 1,500 | 773 |
| 2024-04-10 | 766 | 770 | 766 | 770 | 1,700 | 770 |
| 2024-04-09 | 769 | 770 | 765 | 769 | 6,000 | 769 |
| 2024-04-08 | 770 | 780 | 767 | 770 | 38,900 | 770 |
| 2024-04-05 | 776 | 776 | 765 | 768 | 7,000 | 768 |
| 2024-04-04 | 780 | 781 | 776 | 776 | 6,600 | 776 |
| 2024-04-03 | 776 | 782 | 766 | 780 | 9,100 | 780 |
| 2024-04-02 | 777 | 778 | 774 | 776 | 5,500 | 776 |
| 2024-04-01 | 782 | 782 | 772 | 774 | 12,000 | 774 |
| 2024-03-29 | 772 | 773 | 769 | 772 | 13,800 | 772 |
| 2024-03-28 | 766 | 768 | 763 | 764 | 16,300 | 764 |
| 2024-03-27 | 785 | 786 | 773 | 777 | 28,100 | 777 |
| 2024-03-26 | 787 | 787 | 780 | 784 | 5,600 | 784 |
| 2024-03-25 | 781 | 788 | 781 | 788 | 2,800 | 788 |
| 2024-03-22 | 780 | 790 | 778 | 790 | 15,500 | 790 |
| 2024-03-21 | 780 | 780 | 776 | 780 | 9,900 | 780 |
| 2024-03-19 | 775 | 777 | 772 | 777 | 4,900 | 777 |
| 2024-03-18 | 773 | 775 | 772 | 775 | 1,100 | 775 |
| 2024-03-15 | 772 | 773 | 768 | 773 | 2,000 | 773 |
| 2024-03-14 | 769 | 772 | 769 | 772 | 1,300 | 772 |
| 2024-03-13 | 774 | 776 | 770 | 771 | 1,800 | 771 |
| 2024-03-12 | 772 | 774 | 769 | 774 | 1,500 | 774 |
| 2024-03-11 | 776 | 776 | 769 | 773 | 3,700 | 773 |
| 2024-03-08 | 773 | 779 | 770 | 773 | 16,200 | 773 |
| 2024-03-07 | 774 | 775 | 770 | 775 | 4,500 | 775 |
| 2024-03-06 | 774 | 775 | 768 | 772 | 10,100 | 772 |
| 2024-03-05 | 770 | 772 | 767 | 771 | 1,300 | 771 |
| 2024-03-04 | 775 | 775 | 767 | 773 | 6,900 | 773 |
| 2024-03-01 | 775 | 775 | 769 | 772 | 13,100 | 772 |
| 2024-02-29 | 770 | 772 | 769 | 772 | 14,400 | 772 |
| 2024-02-28 | 770 | 774 | 770 | 773 | 10,300 | 773 |
| 2024-02-27 | 770 | 770 | 768 | 768 | 4,800 | 768 |
| 2024-02-26 | 770 | 770 | 762 | 768 | 10,900 | 768 |
| 2024-02-22 | 768 | 772 | 768 | 770 | 9,100 | 770 |
| 2024-02-21 | 765 | 769 | 762 | 762 | 3,200 | 762 |
| 2024-02-20 | 762 | 766 | 762 | 765 | 2,100 | 765 |
| 2024-02-19 | 760 | 762 | 760 | 760 | 12,600 | 760 |
| 2024-02-16 | 758 | 765 | 755 | 760 | 7,800 | 760 |
| 2024-02-15 | 760 | 765 | 760 | 761 | 6,800 | 761 |
| 2024-02-14 | 770 | 770 | 763 | 767 | 3,300 | 767 |
| 2024-02-13 | 777 | 777 | 766 | 766 | 7,800 | 766 |
| 2024-02-09 | 774 | 774 | 767 | 767 | 6,800 | 767 |
| 2024-02-08 | 776 | 776 | 772 | 774 | 2,000 | 774 |
| 2024-02-07 | 774 | 775 | 770 | 775 | 8,400 | 775 |
| 2024-02-06 | 775 | 776 | 773 | 775 | 3,700 | 775 |
| 2024-02-05 | 771 | 776 | 770 | 775 | 11,000 | 775 |
| 2024-02-02 | 772 | 772 | 768 | 768 | 4,100 | 768 |
| 2024-02-01 | 770 | 770 | 769 | 769 | 1,200 | 769 |
| 2024-01-31 | 774 | 774 | 766 | 770 | 6,200 | 770 |
| 2024-01-30 | 770 | 770 | 767 | 770 | 7,100 | 770 |
| 2024-01-29 | 773 | 773 | 768 | 768 | 3,900 | 768 |
| 2024-01-26 | 769 | 769 | 765 | 766 | 4,400 | 766 |
| 2024-01-25 | 767 | 768 | 765 | 768 | 700 | 768 |
| 2024-01-24 | 765 | 770 | 764 | 764 | 3,500 | 764 |
| 2024-01-23 | 770 | 771 | 764 | 769 | 2,800 | 769 |
| 2024-01-22 | 770 | 770 | 764 | 770 | 3,100 | 770 |
| 2024-01-19 | 770 | 773 | 764 | 765 | 3,200 | 765 |
| 2024-01-18 | 767 | 772 | 767 | 770 | 1,700 | 770 |
| 2024-01-17 | 770 | 772 | 766 | 772 | 5,900 | 772 |
| 2024-01-16 | 765 | 768 | 764 | 766 | 4,200 | 766 |
| 2024-01-15 | 762 | 767 | 758 | 765 | 7,600 | 765 |
| 2024-01-12 | 761 | 762 | 758 | 761 | 6,300 | 761 |
| 2024-01-11 | 762 | 762 | 759 | 762 | 5,300 | 762 |
| 2024-01-10 | 759 | 763 | 757 | 761 | 8,200 | 761 |
| 2024-01-09 | 756 | 758 | 755 | 758 | 6,400 | 758 |
| 2024-01-05 | 759 | 759 | 754 | 754 | 5,000 | 754 |
| 2024-01-04 | 754 | 755 | 752 | 754 | 3,100 | 754 |
分割・併合履歴 ： [2022-03-30]1株→2株
