1. HOME >
  2. 株価時系列 >
  3. 3293 >
  4. 2020年

3293 アズマハウス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4631,4631,4271,4453,100722.50
2020-12-291,4371,4381,4311,4381,400719
2020-12-281,4131,4331,4131,4204,900710
2020-12-251,4281,4281,4011,413600706.50
2020-12-241,4201,4251,4131,4197,300709.50
2020-12-231,4191,4191,4011,4134,600706.50
2020-12-221,4291,4291,3941,3945,600697
2020-12-211,4361,4411,4191,4324,700716
2020-12-181,4471,4511,4351,4352,400717.50
2020-12-171,4571,4571,4441,444700722
2020-12-161,4481,4571,4401,4572,800728.50
2020-12-151,4461,4481,4461,4484,200724
2020-12-141,4431,4501,4301,4466,800723
2020-12-111,4601,4601,4601,460100730
2020-12-101,4491,4671,4481,4604,000730
2020-12-091,4501,4501,4361,4503,300725
2020-12-081,4601,4601,4501,4512,100725.50
2020-12-071,4501,4721,4501,4602,300730
2020-12-041,4481,4491,4401,441600720.50
2020-12-031,4411,4551,4401,4401,900720
2020-12-021,4441,4501,4401,4413,600720.50
2020-12-011,4181,4331,4141,4302,100715
2020-11-301,4031,4201,4031,4102,800705
2020-11-271,3981,4001,3901,3961,900698
2020-11-261,3981,3991,3901,3981,500699
2020-11-251,3881,3991,3881,3931,800696.50
2020-11-241,3981,3991,3821,3852,000692.50
2020-11-201,3871,3951,3871,395300697.50
2020-11-191,3901,3951,3881,388900694
2020-11-181,3931,4051,3901,3956,600697.50
2020-11-171,3851,4101,3851,4052,600702.50
2020-11-161,3811,3951,3801,3882,100694
2020-11-131,3921,3921,3781,3802,100690
2020-11-121,3851,3891,3851,3852,600692.50
2020-11-111,3751,3911,3751,3855,400692.50
2020-11-101,3841,3841,3721,3743,100687
2020-11-091,3701,3841,3701,3834,000691.50
2020-11-061,3891,3891,3801,388900694
2020-11-051,3751,3851,3751,383900691.50
2020-11-041,3901,3901,3801,3801,200690
2020-11-021,3721,3821,3721,380500690
2020-10-301,3921,3921,3721,3721,200686
2020-10-291,3721,3811,3721,3811,500690.50
2020-10-281,3681,3681,3601,3601,000680
2020-10-271,3631,3771,3631,366600683
2020-10-261,3751,3751,3691,369700684.50
2020-10-231,3801,3801,3601,3673,700683.50
2020-10-221,4031,4031,3771,3783,700689
2020-10-211,4101,4101,4001,4032,100701.50
2020-10-201,3861,3901,3861,390300695
2020-10-191,3721,4001,3721,4003,100700
2020-10-161,4091,4091,3821,3901,000695
2020-10-151,3931,4101,3931,402900701
2020-10-141,4171,4171,3981,407600703.50
2020-10-131,4091,4091,3951,402600701
2020-10-121,3931,4081,3831,3902,700695
2020-10-091,4011,4011,3991,4001,200700
2020-10-081,4051,4061,3991,4061,400703
2020-10-071,4051,4101,3911,4041,600702
2020-10-061,4001,4101,4001,4101,500705
2020-10-051,3751,4041,3751,4001,900700
2020-10-021,4241,4241,3721,3723,900686
2020-09-301,4041,4251,4041,4144,800707
2020-09-291,4001,4031,3951,4032,000701.50
2020-09-281,4001,4041,3971,3991,700699.50
2020-09-251,3751,3941,3721,3945,300697
2020-09-241,3861,3861,3671,3752,000687.50
2020-09-231,4071,4071,3851,3863,500693
2020-09-181,3751,3981,3751,3962,800698
2020-09-171,3781,3781,3601,3682,100684
2020-09-161,3651,3711,3651,371600685.50
2020-09-151,3601,3601,3601,360400680
2020-09-141,3501,3671,3501,3601,300680
2020-09-111,3581,3701,3571,3601,800680
2020-09-101,3571,3631,3571,360800680
2020-09-091,3581,3611,3581,3583,500679
2020-09-081,3601,3621,3601,361300680.50
2020-09-071,3561,3701,3541,3561,500678
2020-09-041,3611,3721,3571,372500686
2020-09-031,3631,3741,3631,3671,100683.50
2020-09-021,3731,3741,3731,374500687
2020-09-011,3731,3731,3691,370500685
2020-08-311,3601,3651,3421,3582,700679
2020-08-281,3611,3751,3501,3505,000675
2020-08-271,3731,3751,3601,360700680
2020-08-261,3561,3631,3551,359500679.50
2020-08-251,3551,3611,3551,361600680.50
2020-08-241,3491,3661,3441,3504,600675
2020-08-211,3501,3551,3481,3482,000674
2020-08-201,3671,3671,3541,3606,400680
2020-08-191,3481,3551,3481,3551,700677.50
2020-08-181,3541,3541,3461,346300673
2020-08-171,3601,3601,3601,360700680
2020-08-141,3501,3601,3501,3541,200677
2020-08-131,3401,3591,3401,3457,300672.50
2020-08-121,3281,3401,3281,3383,000669
2020-08-111,3321,3401,3321,3363,400668
2020-08-071,3381,3381,3311,3321,200666
2020-08-061,3331,3541,3331,3471,100673.50
2020-08-051,3301,3421,3301,3331,000666.50
2020-08-041,3201,3411,3201,3413,000670.50
2020-08-031,3241,3461,3241,3261,600663
2020-07-311,3751,3751,3241,3246,400662
2020-07-301,3531,3601,3501,3501,700675
2020-07-291,3601,3601,3501,3531,500676.50
2020-07-281,3621,3681,3621,3621,400681
2020-07-271,3571,3681,3571,3621,100681
2020-07-221,3701,3721,3701,372900686
2020-07-211,3791,3871,3791,3812,700690.50
2020-07-201,4061,4061,3941,3941,100697
2020-07-171,3801,3851,3761,3761,500688
2020-07-161,3801,4001,3691,3802,000690
2020-07-151,3801,3801,3751,375800687.50
2020-07-141,3801,3841,3751,3753,400687.50
2020-07-131,3861,3861,3801,380700690
2020-07-101,3911,3911,3501,3742,400687
2020-07-091,3941,3941,3661,366400683
2020-07-081,3731,3871,3601,3872,800693.50
2020-07-071,3911,4061,3841,3881,900694
2020-07-061,4081,4081,4051,405600702.50
2020-07-031,3721,3831,3701,3833,600691.50
2020-07-021,3831,3841,3631,3671,700683.50
2020-07-011,4111,4131,3701,3763,300688
2020-06-301,4301,4301,3811,3816,200690.50
2020-06-291,3471,4001,3421,4006,800700
2020-06-261,3301,3411,3301,3413,800670.50
2020-06-251,3201,3251,3151,3201,600660
2020-06-241,3281,3341,3281,3286,000664
2020-06-231,3351,3351,3271,3281,800664
2020-06-221,3111,3271,3111,31912,000659.50
2020-06-191,3061,3081,3061,3081,300654
2020-06-181,3061,3121,3041,3041,500652
2020-06-171,3281,3471,3061,3061,900653
2020-06-161,2991,3341,2991,3194,900659.50
2020-06-151,2801,3021,2801,2916,500645.50
2020-06-121,2891,2991,2701,2817,200640.50
2020-06-111,3201,3281,3011,3015,500650.50
2020-06-101,3201,3321,3201,3226,100661
2020-06-091,3351,3351,3201,3224,800661
2020-06-081,3381,3381,3171,3306,000665
2020-06-051,3321,3371,3181,3181,700659
2020-06-041,3181,3311,3181,3315,200665.50
2020-06-031,3201,3251,3171,3172,000658.50
2020-06-021,3001,3201,3001,3202,100660
2020-06-011,3001,3061,2961,3002,500650
2020-05-291,2811,3091,2751,3008,600650
2020-05-281,3601,3601,3221,3368,300668
2020-05-271,3131,3601,3131,33719,900668.50
2020-05-261,2721,3271,2721,3273,700663.50
2020-05-251,2711,2751,2601,2702,900635
2020-05-221,2601,2601,2601,260200630
2020-05-211,2651,2751,2651,275900637.50
2020-05-201,2501,2651,2501,2643,000632
2020-05-191,2481,2561,2451,2501,700625
2020-05-181,2501,2641,2401,2424,600621
2020-05-151,2571,2651,2501,2505,100625
2020-05-141,2751,2751,2601,2722,000636
2020-05-131,2601,2781,2601,2654,400632.50
2020-05-121,2991,2991,2601,2703,300635
2020-05-111,2801,2861,2621,2805,000640
2020-05-081,2691,2801,2591,2801,900640
2020-05-071,2941,2941,2341,2693,400634.50
2020-05-011,2901,2901,2601,2852,900642.50
2020-04-301,3161,3161,2831,2906,600645
2020-04-281,2811,2901,2751,2872,700643.50
2020-04-271,2881,2881,2501,2764,100638
2020-04-241,2751,2941,2751,2861,200643
2020-04-231,3041,3041,2741,2961,400648
2020-04-221,2951,2951,2951,295400647.50
2020-04-211,3201,3201,3071,307300653.50
2020-04-201,3081,3151,3081,3081,600654
2020-04-171,2811,3221,2811,3081,100654
2020-04-161,3051,3081,2801,2801,000640
2020-04-151,3261,3261,3051,3052,300652.50
2020-04-14---1,309-654.50
2020-04-131,3311,3501,3071,3091,600654.50
2020-04-101,3191,3521,3191,3312,300665.50
2020-04-091,3251,3401,3141,3291,400664.50
2020-04-081,3201,3261,3021,3201,300660
2020-04-071,2761,3101,2761,3024,100651
2020-04-061,2361,2981,2001,2775,400638.50
2020-04-031,3041,3041,2551,2653,300632.50
2020-04-021,3121,3191,2811,2903,500645
2020-04-011,3601,3601,3211,3211,700660.50
2020-03-311,3931,3931,3471,3472,800673.50
2020-03-301,3431,3731,3431,3442,700672
2020-03-271,4231,4681,4231,4535,000726.50
2020-03-261,3901,4241,3901,4226,500711
2020-03-251,4651,4651,4201,4203,800710
2020-03-241,3621,4201,3621,4051,500702.50
2020-03-231,3701,3801,3531,3753,100687.50
2020-03-191,4021,4021,3311,3739,400686.50
2020-03-181,4021,4731,3701,3723,700686
2020-03-171,3601,4261,3111,4004,000700
2020-03-161,4101,4111,3651,3653,500682.50
2020-03-131,3601,3751,2691,31816,900659
2020-03-121,4521,4961,4111,4964,700748
2020-03-111,4881,4951,4701,4752,300737.50
2020-03-101,4401,4981,4401,47511,200737.50
2020-03-091,5201,5261,4601,46014,800730
2020-03-061,6091,6091,5511,5557,800777.50
2020-03-051,6311,6471,5751,60913,700804.50
2020-03-041,6111,6431,6111,6251,000812.50
2020-03-031,6491,6551,6061,6114,700805.50
2020-03-021,5601,6191,5601,6022,900801
2020-02-281,5881,6191,5791,57921,700789.50
2020-02-271,6501,6501,6161,6283,200814
2020-02-261,6681,6681,6311,6565,000828
2020-02-251,6751,6991,6681,6683,200834
2020-02-211,7201,7391,7191,7311,200865.50
2020-02-201,7141,7161,6901,7162,800858
2020-02-191,6831,6961,6831,6921,800846
2020-02-181,7151,7191,6921,6924,000846
2020-02-171,7291,7451,7151,7275,200863.50
2020-02-141,7511,7511,7401,7403,600870
2020-02-131,7871,7881,7661,7672,400883.50
2020-02-121,7941,7941,7711,7873,400893.50
2020-02-101,8001,8001,7821,7823,700891
2020-02-071,7991,8031,7951,7961,700898
2020-02-061,7891,8071,7491,7976,300898.50
2020-02-051,7511,7891,7511,7871,600893.50
2020-02-041,7391,7571,7391,7504,200875
2020-02-031,7341,7511,7181,7392,300869.50
2020-01-311,7601,7601,7351,7355,900867.50
2020-01-301,7601,7691,7361,74510,200872.50
2020-01-291,7671,7721,7641,7662,800883
2020-01-281,7701,7701,7421,7705,800885
2020-01-271,7971,7971,7761,7765,000888
2020-01-241,8061,8101,7931,7935,800896.50
2020-01-231,8101,8141,8071,8083,700904
2020-01-221,8071,8221,8071,8203,000910
2020-01-211,8161,8221,8131,8204,000910
2020-01-201,8061,8251,8061,8166,400908
2020-01-171,8231,8231,8121,8191,800909.50
2020-01-161,8041,8161,8041,8162,000908
2020-01-151,8181,8211,8111,8122,600906
2020-01-141,8281,8331,8211,8253,500912.50
2020-01-101,8291,8291,8251,8271,900913.50
2020-01-091,8151,8281,8151,8277,900913.50
2020-01-081,8081,8181,7901,8155,500907.50
2020-01-071,8251,8251,8001,8156,400907.50
2020-01-061,8001,8141,7861,8148,400907

分割・併合履歴 ： [2022-03-30]1株→2株