3293 アズマハウス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	760	760	743	748	10,000	748
2022-12-29	731	740	731	740	2,700	740
2022-12-28	727	732	725	732	5,000	732
2022-12-27	745	745	720	728	19,000	728
2022-12-26	731	732	730	730	1,000	730
2022-12-23	735	736	731	736	1,500	736
2022-12-22	740	740	732	737	700	737
2022-12-21	733	739	733	739	1,700	739
2022-12-20	744	744	734	740	2,900	740
2022-12-19	744	744	744	744	200	744
2022-12-16	744	744	739	744	500	744
2022-12-15	739	745	737	745	1,100	745
2022-12-14	745	745	737	742	1,500	742
2022-12-13	746	747	741	747	3,000	747
2022-12-12	741	747	741	745	2,500	745
2022-12-09	743	745	742	745	3,400	745
2022-12-08	742	743	741	743	1,000	743
2022-12-07	735	742	734	742	1,100	742
2022-12-06	744	745	738	742	5,400	742
2022-12-05	740	744	740	744	1,200	744
2022-12-02	742	742	740	741	7,200	741
2022-12-01	742	749	742	743	600	743
2022-11-30	745	749	740	742	4,400	742
2022-11-29	732	745	730	745	7,800	745
2022-11-28	735	738	733	733	4,000	733
2022-11-25	736	736	735	735	7,400	735
2022-11-24	734	735	734	735	1,000	735
2022-11-22	732	734	731	733	1,600	733
2022-11-21	725	732	725	732	1,400	732
2022-11-18	725	725	725	725	400	725
2022-11-17	726	730	725	730	700	730
2022-11-16	723	727	723	726	4,800	726
2022-11-15	730	732	725	728	2,000	728
2022-11-14	734	741	732	736	3,900	736
2022-11-11	740	741	734	734	2,000	734
2022-11-10	738	738	728	734	500	734
2022-11-09	732	732	728	728	1,800	728
2022-11-08	732	732	732	732	1,100	732
2022-11-07	741	741	726	731	10,300	731
2022-11-04	727	770	725	748	13,200	748
2022-11-02	730	735	727	727	2,400	727
2022-11-01	731	731	728	728	400	728
2022-10-31	735	735	730	731	1,900	731
2022-10-28	724	727	724	727	900	727
2022-10-27	726	727	723	723	11,200	723
2022-10-26	721	723	721	723	3,600	723
2022-10-25	720	721	720	721	500	721
2022-10-24	720	723	719	719	1,200	719
2022-10-21	726	726	717	717	5,100	717
2022-10-20	723	723	720	721	1,300	721
2022-10-19	727	727	722	723	1,200	723
2022-10-18	716	730	716	730	2,400	730
2022-10-17	730	731	730	731	200	731
2022-10-14	725	730	725	730	400	730
2022-10-13	727	727	726	726	300	726
2022-10-12	731	731	731	731	400	731
2022-10-11	730	738	730	738	300	738
2022-10-07	727	730	727	730	1,400	730
2022-10-06	735	735	725	731	2,600	731
2022-10-05	723	743	723	743	1,900	743
2022-10-04	737	737	721	723	1,200	723
2022-10-03	715	717	715	717	1,200	717
2022-09-30	741	741	717	724	36,400	724
2022-09-29	733	733	720	730	900	730
2022-09-28	737	737	731	735	900	735
2022-09-27	737	737	735	737	1,400	737
2022-09-26	745	745	737	737	2,200	737
2022-09-22	-	-	-	751	-	751
2022-09-21	745	755	745	751	3,400	751
2022-09-20	752	752	745	745	2,600	745
2022-09-16	754	754	746	752	1,900	752
2022-09-15	744	755	744	755	3,500	755
2022-09-14	743	744	735	744	600	744
2022-09-13	744	745	743	743	700	743
2022-09-12	747	747	740	744	2,800	744
2022-09-09	734	739	734	737	1,400	737
2022-09-08	735	744	735	740	600	740
2022-09-07	732	735	732	735	2,100	735
2022-09-06	747	747	737	739	3,800	739
2022-09-05	746	750	742	742	11,000	742
2022-09-02	758	759	745	746	9,200	746
2022-09-01	766	766	757	757	13,800	757
2022-08-31	759	762	752	761	10,600	761
2022-08-30	752	759	747	759	9,100	759
2022-08-29	752	752	744	752	7,500	752
2022-08-26	750	753	750	753	9,600	753
2022-08-25	750	754	743	750	9,100	750
2022-08-24	749	755	740	750	8,400	750
2022-08-23	745	747	737	747	5,600	747
2022-08-22	742	745	736	745	4,900	745
2022-08-19	737	742	735	742	16,200	742
2022-08-18	733	738	725	737	13,500	737
2022-08-17	734	739	734	739	5,100	739
2022-08-16	732	734	732	734	2,000	734
2022-08-15	729	736	729	731	4,000	731
2022-08-12	732	737	730	733	17,800	733
2022-08-10	718	718	717	717	500	717
2022-08-09	716	723	716	723	300	723
2022-08-08	724	725	720	720	4,300	720
2022-08-05	717	724	717	724	400	724
2022-08-04	710	725	710	725	6,800	725
2022-08-03	725	727	725	725	1,400	725
2022-08-02	725	732	721	730	3,200	730
2022-08-01	723	725	723	725	3,800	725
2022-07-29	723	725	722	724	8,600	724
2022-07-28	725	726	724	726	1,600	726
2022-07-27	723	725	723	725	1,300	725
2022-07-26	-	-	-	724	-	724
2022-07-25	724	725	724	724	3,400	724
2022-07-22	723	724	720	721	1,800	721
2022-07-21	719	723	719	723	800	723
2022-07-20	722	723	717	723	600	723
2022-07-19	723	723	719	722	700	722
2022-07-15	720	723	720	723	600	723
2022-07-14	722	722	719	721	700	721
2022-07-13	717	725	717	725	1,600	725
2022-07-12	723	723	720	720	700	720
2022-07-11	722	723	714	716	2,000	716
2022-07-08	714	714	714	714	400	714
2022-07-07	714	715	714	714	900	714
2022-07-06	715	718	714	714	800	714
2022-07-05	714	714	714	714	2,500	714
2022-07-04	714	721	714	714	500	714
2022-07-01	725	725	721	721	500	721
2022-06-30	728	728	720	725	6,000	725
2022-06-29	708	720	708	720	2,200	720
2022-06-28	713	715	706	708	35,200	708
2022-06-27	702	710	702	710	2,000	710
2022-06-24	701	704	700	702	7,900	702
2022-06-23	706	707	701	705	41,800	705
2022-06-22	699	704	699	700	3,500	700
2022-06-21	701	708	699	700	4,700	700
2022-06-20	702	703	699	700	7,500	700
2022-06-17	700	701	700	701	700	701
2022-06-16	705	706	704	705	2,700	705
2022-06-15	707	707	705	705	500	705
2022-06-14	710	710	700	708	18,300	708
2022-06-13	718	720	710	710	7,400	710
2022-06-10	716	721	716	721	800	721
2022-06-09	720	723	719	723	1,000	723
2022-06-08	722	725	722	725	2,200	725
2022-06-07	721	721	717	719	1,400	719
2022-06-06	722	722	722	722	200	722
2022-06-03	716	720	715	720	2,500	720
2022-06-02	716	717	716	716	1,100	716
2022-06-01	716	720	716	716	3,700	716
2022-05-31	724	724	716	717	3,200	717
2022-05-30	718	723	717	720	4,300	720
2022-05-27	716	716	710	710	2,700	710
2022-05-26	709	715	709	714	2,100	714
2022-05-25	713	713	709	713	900	713
2022-05-24	708	711	706	708	1,100	708
2022-05-23	708	711	706	708	1,100	708
2022-05-20	704	708	704	708	6,300	708
2022-05-19	703	705	702	704	1,400	704
2022-05-18	705	707	705	707	1,600	707
2022-05-17	705	707	705	707	300	707
2022-05-16	701	708	701	705	4,400	705
2022-05-13	702	711	702	705	2,700	705
2022-05-12	707	707	700	702	4,600	702
2022-05-11	712	712	702	704	2,700	704
2022-05-10	715	715	702	704	4,100	704
2022-05-09	718	718	706	707	5,400	707
2022-05-06	715	719	715	715	5,600	715
2022-05-02	715	715	707	715	2,100	715
2022-04-28	715	715	710	715	3,000	715
2022-04-27	706	710	706	710	1,600	710
2022-04-26	712	712	706	706	1,600	706
2022-04-25	715	715	706	711	2,300	711
2022-04-22	711	715	710	711	12,400	711
2022-04-21	715	715	707	711	3,900	711
2022-04-20	714	716	700	705	12,300	705
2022-04-19	708	714	708	713	4,900	713
2022-04-18	713	713	708	710	1,500	710
2022-04-15	717	722	710	710	18,400	710
2022-04-14	712	715	710	711	41,100	711
2022-04-13	715	715	710	710	5,700	710
2022-04-12	722	722	711	714	1,100	714
2022-04-11	720	720	712	715	4,500	715
2022-04-08	726	729	718	718	7,100	718
2022-04-07	726	730	725	725	2,100	725
2022-04-06	725	732	724	731	1,900	731
2022-04-05	727	731	724	724	1,700	724
2022-04-04	736	736	723	735	3,300	735
2022-04-01	723	743	716	726	4,100	726
2022-03-31	739	739	727	738	4,600	738
2022-03-30	720	730	701	729	12,500	729
2022-03-29	1,515	1,520	1,512	1,516	3,900	758
2022-03-28	1,514	1,518	1,507	1,512	7,700	756
2022-03-25	1,517	1,519	1,510	1,511	3,800	755.50
2022-03-24	1,515	1,516	1,510	1,516	2,300	758
2022-03-23	1,513	1,520	1,507	1,515	3,200	757.50
2022-03-22	1,510	1,525	1,505	1,519	6,200	759.50
2022-03-18	1,500	1,510	1,490	1,510	5,000	755
2022-03-17	1,500	1,506	1,499	1,500	2,500	750
2022-03-16	1,495	1,500	1,495	1,500	2,900	750
2022-03-15	1,487	1,499	1,487	1,499	800	749.50
2022-03-14	1,487	1,494	1,486	1,487	2,100	743.50
2022-03-11	1,483	1,497	1,483	1,485	1,100	742.50
2022-03-10	1,488	1,494	1,482	1,482	1,300	741
2022-03-09	1,485	1,490	1,484	1,484	2,300	742
2022-03-08	1,490	1,494	1,481	1,481	2,800	740.50
2022-03-07	1,499	1,499	1,490	1,495	2,700	747.50
2022-03-04	1,505	1,505	1,498	1,499	1,500	749.50
2022-03-03	1,500	1,505	1,500	1,505	2,500	752.50
2022-03-02	1,496	1,501	1,496	1,500	2,100	750
2022-03-01	1,490	1,500	1,490	1,495	2,600	747.50
2022-02-28	1,491	1,498	1,476	1,491	3,500	745.50
2022-02-25	1,491	1,498	1,476	1,491	3,500	745.50
2022-02-24	1,491	1,498	1,476	1,481	6,800	740.50
2022-02-22	1,500	1,500	1,494	1,494	3,100	747
2022-02-21	1,503	1,506	1,500	1,503	3,200	751.50
2022-02-18	1,501	1,505	1,498	1,503	4,100	751.50
2022-02-17	1,504	1,509	1,502	1,509	1,000	754.50
2022-02-16	1,517	1,517	1,500	1,505	2,000	752.50
2022-02-15	1,520	1,520	1,507	1,513	1,900	756.50
2022-02-14	1,514	1,525	1,506	1,520	3,200	760
2022-02-10	1,510	1,515	1,510	1,515	2,000	757.50
2022-02-09	1,503	1,509	1,501	1,509	2,200	754.50
2022-02-08	1,502	1,503	1,502	1,503	900	751.50
2022-02-07	1,497	1,501	1,497	1,501	5,800	750.50
2022-02-04	1,491	1,495	1,491	1,495	1,300	747.50
2022-02-03	1,491	1,495	1,491	1,495	600	747.50
2022-02-02	1,497	1,497	1,490	1,491	4,600	745.50
2022-02-01	1,497	1,499	1,495	1,497	1,400	748.50
2022-01-31	1,500	1,500	1,492	1,495	1,900	747.50
2022-01-28	1,476	1,488	1,476	1,488	700	744
2022-01-27	1,490	1,490	1,450	1,470	7,700	735
2022-01-26	1,493	1,498	1,490	1,490	2,200	745
2022-01-25	1,494	1,495	1,490	1,490	900	745
2022-01-24	1,504	1,504	1,491	1,493	1,300	746.50
2022-01-21	1,490	1,492	1,486	1,490	3,200	745
2022-01-20	1,495	1,495	1,487	1,490	2,700	745
2022-01-19	1,511	1,512	1,496	1,496	2,800	748
2022-01-18	1,512	1,519	1,512	1,512	600	756
2022-01-17	1,520	1,520	1,514	1,514	1,600	757
2022-01-14	1,514	1,520	1,514	1,518	1,400	759
2022-01-13	1,521	1,521	1,517	1,517	3,000	758.50
2022-01-12	1,519	1,528	1,516	1,521	4,300	760.50
2022-01-11	1,511	1,519	1,511	1,519	1,700	759.50
2022-01-07	1,508	1,513	1,508	1,508	2,300	754
2022-01-06	1,511	1,515	1,508	1,513	1,800	756.50
2022-01-05	1,516	1,518	1,515	1,517	1,700	758.50
2022-01-04	1,502	1,514	1,497	1,510	3,200	755

分割・併合履歴： [2022-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31