3293 アズマハウス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	760	760	748	752	19,800	752
2023-12-28	747	752	747	751	5,500	751
2023-12-27	746	752	742	746	8,200	746
2023-12-26	741	743	741	742	7,200	742
2023-12-25	742	745	742	744	11,300	744
2023-12-22	745	745	742	742	3,700	742
2023-12-21	744	745	741	745	2,100	745
2023-12-20	744	744	741	744	3,200	744
2023-12-19	743	744	741	744	5,300	744
2023-12-18	745	746	741	741	5,100	741
2023-12-15	743	745	742	745	3,200	745
2023-12-14	742	744	742	742	2,600	742
2023-12-13	743	746	743	743	2,400	743
2023-12-12	744	745	743	743	1,600	743
2023-12-11	747	748	744	745	2,300	745
2023-12-08	746	748	743	744	3,300	744
2023-12-07	747	748	745	747	1,800	747
2023-12-06	744	747	744	746	2,200	746
2023-12-05	744	749	742	744	6,500	744
2023-12-04	745	747	744	745	38,400	745
2023-12-01	744	747	744	745	13,000	745
2023-11-30	753	753	745	750	5,200	750
2023-11-29	747	749	744	749	4,900	749
2023-11-28	749	749	745	748	5,800	748
2023-11-27	747	749	745	749	4,800	749
2023-11-24	757	757	739	746	83,300	746
2023-11-22	758	758	750	757	2,500	757
2023-11-21	753	757	753	754	1,500	754
2023-11-20	751	756	751	756	1,100	756
2023-11-17	744	757	744	751	6,900	751
2023-11-16	748	754	745	746	3,300	746
2023-11-15	743	764	743	750	5,000	750
2023-11-14	746	750	744	745	3,700	745
2023-11-13	750	750	742	744	5,000	744
2023-11-10	741	749	740	747	3,900	747
2023-11-09	740	745	740	741	38,300	741
2023-11-08	753	757	750	752	7,600	752
2023-11-07	745	746	740	745	4,500	745
2023-11-06	746	748	743	745	5,000	745
2023-11-02	749	749	745	746	2,200	746
2023-11-01	731	752	731	743	60,100	743
2023-10-31	769	777	751	759	8,600	759
2023-10-30	751	770	750	763	3,800	763
2023-10-27	749	754	747	754	1,300	754
2023-10-26	747	748	746	748	700	748
2023-10-25	745	746	740	746	3,900	746
2023-10-24	747	749	743	745	4,000	745
2023-10-23	755	755	746	751	20,100	751
2023-10-20	738	753	738	747	21,900	747
2023-10-19	754	755	753	753	1,000	753
2023-10-18	755	756	754	756	600	756
2023-10-17	755	760	754	755	3,200	755
2023-10-16	755	755	753	755	600	755
2023-10-13	757	761	755	755	2,700	755
2023-10-12	755	762	755	760	1,500	760
2023-10-11	761	762	760	760	600	760
2023-10-10	763	765	760	762	3,000	762
2023-10-06	764	768	760	763	1,500	763
2023-10-05	759	767	759	764	800	764
2023-10-04	757	759	755	759	4,300	759
2023-10-03	765	766	761	761	2,200	761
2023-10-02	770	770	761	761	3,200	761
2023-09-29	782	782	772	772	3,200	772
2023-09-28	784	784	769	775	9,000	775
2023-09-27	785	790	784	790	5,100	790
2023-09-26	785	785	782	784	7,400	784
2023-09-25	785	785	780	783	9,500	783
2023-09-22	783	784	781	784	2,700	784
2023-09-21	784	786	780	781	4,000	781
2023-09-20	784	785	780	784	8,400	784
2023-09-19	783	783	777	781	3,100	781
2023-09-15	782	787	780	782	3,000	782
2023-09-14	775	780	775	779	4,200	779
2023-09-13	771	777	771	775	1,700	775
2023-09-12	775	777	772	772	6,300	772
2023-09-11	770	775	766	775	8,200	775
2023-09-08	761	763	761	761	1,900	761
2023-09-07	763	763	760	762	3,200	762
2023-09-06	768	770	761	761	7,200	761
2023-09-05	759	760	758	760	1,500	760
2023-09-04	758	763	758	763	3,600	763
2023-09-01	755	759	753	758	3,200	758
2023-08-31	762	762	756	756	7,100	756
2023-08-30	753	762	752	762	4,800	762
2023-08-29	752	754	752	754	1,900	754
2023-08-28	751	754	750	754	1,500	754
2023-08-25	749	753	749	752	1,500	752
2023-08-24	748	763	748	754	4,100	754
2023-08-23	750	750	747	749	1,700	749
2023-08-22	748	749	745	749	2,100	749
2023-08-21	749	750	749	749	1,600	749
2023-08-18	749	749	748	749	400	749
2023-08-17	750	750	746	747	3,200	747
2023-08-16	750	752	750	752	700	752
2023-08-15	750	752	750	752	700	752
2023-08-14	748	757	748	749	3,300	749
2023-08-10	748	760	748	760	3,800	760
2023-08-09	758	760	754	756	2,700	756
2023-08-08	753	759	751	758	2,600	758
2023-08-07	751	754	751	751	500	751
2023-08-04	749	751	749	750	2,300	750
2023-08-03	749	753	749	751	4,000	751
2023-08-02	754	756	754	754	1,100	754
2023-08-01	755	756	755	755	3,800	755
2023-07-31	764	765	759	761	11,300	761
2023-07-28	757	761	757	761	2,300	761
2023-07-27	763	763	759	759	3,200	759
2023-07-26	757	763	756	763	2,500	763
2023-07-25	756	759	755	757	900	757
2023-07-24	758	760	755	755	2,300	755
2023-07-21	759	759	756	758	600	758
2023-07-20	756	760	756	756	500	756
2023-07-19	758	763	755	761	6,300	761
2023-07-18	755	759	753	753	2,100	753
2023-07-14	750	755	749	755	2,000	755
2023-07-13	751	756	747	751	6,400	751
2023-07-12	752	762	750	754	3,700	754
2023-07-11	759	759	750	753	3,700	753
2023-07-10	754	760	749	760	4,100	760
2023-07-07	748	760	747	754	5,100	754
2023-07-06	750	760	749	757	7,200	757
2023-07-05	749	756	749	749	3,700	749
2023-07-04	753	757	747	747	5,300	747
2023-07-03	750	758	750	753	4,600	753
2023-06-30	756	756	744	753	11,500	753
2023-06-29	751	751	743	750	10,500	750
2023-06-28	750	753	746	753	5,900	753
2023-06-27	748	748	745	746	2,000	746
2023-06-26	750	750	748	749	800	749
2023-06-23	750	750	744	748	4,600	748
2023-06-22	750	750	749	750	1,500	750
2023-06-21	747	750	747	748	1,400	748
2023-06-20	751	752	750	750	1,000	750
2023-06-19	750	751	746	751	2,000	751
2023-06-16	748	749	745	749	2,500	749
2023-06-15	747	747	743	745	2,000	745
2023-06-14	745	745	743	743	1,100	743
2023-06-13	748	748	743	744	2,300	744
2023-06-12	745	747	743	747	2,000	747
2023-06-09	743	745	743	745	1,200	745
2023-06-08	742	745	742	743	500	743
2023-06-07	742	745	742	742	31,400	742
2023-06-06	742	745	740	743	10,700	743
2023-06-05	746	747	738	743	3,400	743
2023-06-02	740	744	740	743	1,200	743
2023-06-01	743	746	740	740	1,600	740
2023-05-31	749	749	740	744	10,500	744
2023-05-30	743	746	740	746	6,400	746
2023-05-29	746	746	741	744	3,000	744
2023-05-26	749	749	745	745	700	745
2023-05-25	747	747	744	745	400	745
2023-05-24	745	748	745	746	1,400	746
2023-05-23	749	749	745	745	1,000	745
2023-05-22	751	751	745	747	5,000	747
2023-05-19	750	750	745	747	8,900	747
2023-05-18	749	751	749	751	4,500	751
2023-05-17	746	747	744	744	2,100	744
2023-05-16	746	749	746	747	4,300	747
2023-05-15	757	757	750	754	3,100	754
2023-05-12	754	758	754	756	4,300	756
2023-05-11	753	754	753	754	300	754
2023-05-10	752	755	752	752	2,600	752
2023-05-09	748	751	748	749	800	749
2023-05-08	752	752	748	748	600	748
2023-05-02	747	750	746	746	1,600	746
2023-05-01	748	749	745	745	900	745
2023-04-28	748	748	744	748	3,400	748
2023-04-27	744	747	744	747	1,600	747
2023-04-26	745	746	743	746	900	746
2023-04-25	745	747	743	745	6,600	745
2023-04-24	747	747	743	743	300	743
2023-04-21	753	753	740	744	11,500	744
2023-04-20	752	752	747	747	400	747
2023-04-19	752	752	746	747	1,400	747
2023-04-18	748	751	748	751	600	751
2023-04-17	747	749	746	746	600	746
2023-04-14	745	747	744	747	4,100	747
2023-04-13	749	749	744	744	900	744
2023-04-12	748	748	746	747	1,700	747
2023-04-11	747	747	747	747	900	747
2023-04-10	749	749	740	743	5,800	743
2023-04-07	748	748	740	748	5,900	748
2023-04-06	748	750	747	750	5,700	750
2023-04-05	754	754	749	749	800	749
2023-04-04	750	754	748	749	900	749
2023-04-03	750	756	747	747	22,500	747
2023-03-31	763	763	747	748	23,100	748
2023-03-30	747	761	747	760	6,200	760
2023-03-29	769	769	766	767	500	767
2023-03-28	771	771	765	765	2,600	765
2023-03-27	762	780	760	767	11,800	767
2023-03-24	769	769	762	762	500	762
2023-03-23	756	770	756	770	2,100	770
2023-03-22	760	760	760	760	500	760
2023-03-20	760	761	756	756	2,800	756
2023-03-17	760	760	756	756	900	756
2023-03-16	755	758	754	758	1,300	758
2023-03-15	758	760	753	760	3,200	760
2023-03-14	767	767	757	757	2,700	757
2023-03-13	768	769	760	760	7,400	760
2023-03-10	768	770	768	768	2,000	768
2023-03-09	769	772	769	770	3,500	770
2023-03-08	770	772	770	772	2,500	772
2023-03-07	770	774	766	769	5,300	769
2023-03-06	770	770	766	768	1,200	768
2023-03-03	770	770	762	770	5,200	770
2023-03-02	769	772	767	772	2,600	772
2023-03-01	760	770	760	763	2,800	763
2023-02-28	772	772	760	764	7,100	764
2023-02-27	764	770	762	770	3,500	770
2023-02-24	762	765	762	763	2,500	763
2023-02-22	768	770	762	762	2,300	762
2023-02-21	766	766	760	760	800	760
2023-02-20	768	768	767	767	1,200	767
2023-02-17	771	772	768	770	800	770
2023-02-16	765	772	762	771	2,900	771
2023-02-15	759	770	759	762	4,400	762
2023-02-14	761	770	750	756	10,100	756
2023-02-13	768	768	757	757	2,100	757
2023-02-10	763	770	763	770	6,400	770
2023-02-09	766	770	763	766	4,500	766
2023-02-08	767	768	767	768	1,600	768
2023-02-07	765	768	765	768	5,100	768
2023-02-06	766	767	766	767	2,900	767
2023-02-03	764	765	761	765	6,200	765
2023-02-02	756	768	756	761	3,500	761
2023-02-01	757	758	749	756	8,800	756
2023-01-31	770	770	768	768	4,000	768
2023-01-30	753	760	753	760	10,700	760
2023-01-27	754	756	750	754	1,700	754
2023-01-26	750	759	749	754	2,700	754
2023-01-25	756	756	746	751	2,300	751
2023-01-24	748	759	746	759	3,100	759
2023-01-23	750	750	736	744	1,400	744
2023-01-20	752	752	749	749	400	749
2023-01-19	745	745	742	742	1,100	742
2023-01-18	746	747	745	745	700	745
2023-01-17	741	742	738	742	700	742
2023-01-16	-	-	-	739	-	739
2023-01-13	742	743	738	739	2,000	739
2023-01-12	746	749	743	743	1,600	743
2023-01-11	-	-	-	745	-	745
2023-01-10	750	750	745	745	1,000	745
2023-01-06	743	750	743	750	1,000	750
2023-01-05	749	749	743	743	2,800	743
2023-01-04	748	751	743	751	4,800	751

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