3490 (株)アズ企画設計 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,448 | 2,448 | 2,415 | 2,446 | 900 | 2,446 |
| 2024-05-01 | 2,437 | 2,448 | 2,420 | 2,448 | 1,300 | 2,448 |
| 2024-04-30 | 2,436 | 2,447 | 2,436 | 2,438 | 1,900 | 2,438 |
| 2024-04-26 | 2,401 | 2,413 | 2,401 | 2,413 | 2,200 | 2,413 |
| 2024-04-25 | 2,356 | 2,401 | 2,356 | 2,393 | 800 | 2,393 |
| 2024-04-24 | 2,342 | 2,395 | 2,342 | 2,378 | 3,100 | 2,378 |
| 2024-04-23 | 2,344 | 2,344 | 2,341 | 2,341 | 300 | 2,341 |
| 2024-04-22 | 2,296 | 2,332 | 2,296 | 2,332 | 1,700 | 2,332 |
| 2024-04-19 | 2,293 | 2,324 | 2,230 | 2,296 | 4,700 | 2,296 |
| 2024-04-18 | 2,309 | 2,323 | 2,270 | 2,294 | 3,400 | 2,294 |
| 2024-04-17 | 2,365 | 2,381 | 2,302 | 2,311 | 5,400 | 2,311 |
| 2024-04-16 | 2,436 | 2,436 | 2,360 | 2,360 | 10,900 | 2,360 |
| 2024-04-15 | 2,514 | 2,514 | 2,413 | 2,430 | 13,900 | 2,430 |
| 2024-04-12 | 2,485 | 2,530 | 2,455 | 2,525 | 4,500 | 2,525 |
| 2024-04-11 | 2,500 | 2,516 | 2,499 | 2,500 | 6,300 | 2,500 |
| 2024-04-10 | 2,519 | 2,519 | 2,460 | 2,499 | 7,700 | 2,499 |
| 2024-04-09 | 2,529 | 2,542 | 2,499 | 2,499 | 15,500 | 2,499 |
| 2024-04-08 | 2,474 | 2,512 | 2,466 | 2,499 | 4,900 | 2,499 |
| 2024-04-05 | 2,464 | 2,473 | 2,450 | 2,452 | 5,100 | 2,452 |
| 2024-04-04 | 2,470 | 2,476 | 2,460 | 2,460 | 1,800 | 2,460 |
| 2024-04-03 | 2,470 | 2,470 | 2,463 | 2,470 | 1,100 | 2,470 |
| 2024-04-02 | 2,470 | 2,470 | 2,456 | 2,465 | 1,300 | 2,465 |
| 2024-04-01 | 2,505 | 2,520 | 2,451 | 2,470 | 3,200 | 2,470 |
| 2024-03-29 | 2,440 | 2,501 | 2,440 | 2,501 | 6,500 | 2,501 |
| 2024-03-28 | 2,380 | 2,449 | 2,365 | 2,449 | 3,700 | 2,449 |
| 2024-03-27 | 2,365 | 2,420 | 2,362 | 2,379 | 2,400 | 2,379 |
| 2024-03-26 | 2,372 | 2,448 | 2,333 | 2,365 | 11,100 | 2,365 |
| 2024-03-25 | 2,342 | 2,374 | 2,302 | 2,374 | 2,600 | 2,374 |
| 2024-03-22 | 2,342 | 2,382 | 2,340 | 2,342 | 1,500 | 2,342 |
| 2024-03-21 | 2,314 | 2,391 | 2,314 | 2,342 | 3,100 | 2,342 |
| 2024-03-19 | 2,251 | 2,315 | 2,251 | 2,314 | 6,400 | 2,314 |
| 2024-03-18 | 2,268 | 2,292 | 2,252 | 2,287 | 2,200 | 2,287 |
| 2024-03-15 | 2,244 | 2,260 | 2,230 | 2,235 | 1,300 | 2,235 |
| 2024-03-14 | 2,221 | 2,244 | 2,221 | 2,244 | 1,100 | 2,244 |
| 2024-03-13 | 2,241 | 2,245 | 2,223 | 2,225 | 1,700 | 2,225 |
| 2024-03-12 | 2,195 | 2,243 | 2,191 | 2,219 | 3,500 | 2,219 |
| 2024-03-11 | 2,332 | 2,332 | 2,181 | 2,201 | 9,300 | 2,201 |
| 2024-03-08 | 2,302 | 2,340 | 2,301 | 2,332 | 3,000 | 2,332 |
| 2024-03-07 | 2,320 | 2,362 | 2,315 | 2,347 | 4,300 | 2,347 |
| 2024-03-06 | 2,290 | 2,350 | 2,290 | 2,315 | 4,800 | 2,315 |
| 2024-03-05 | 2,319 | 2,319 | 2,249 | 2,290 | 15,200 | 2,290 |
| 2024-03-04 | 2,433 | 2,433 | 2,316 | 2,319 | 10,200 | 2,319 |
| 2024-03-01 | 2,498 | 2,498 | 2,362 | 2,405 | 15,700 | 2,405 |
| 2024-02-29 | 2,520 | 2,552 | 2,464 | 2,500 | 11,400 | 2,500 |
| 2024-02-28 | 2,501 | 2,574 | 2,501 | 2,558 | 29,700 | 2,558 |
| 2024-02-27 | 2,729 | 2,729 | 2,680 | 2,721 | 24,600 | 2,721 |
| 2024-02-26 | 2,700 | 2,750 | 2,696 | 2,750 | 10,800 | 2,750 |
| 2024-02-22 | 2,700 | 2,715 | 2,680 | 2,695 | 5,700 | 2,695 |
| 2024-02-21 | 2,694 | 2,705 | 2,680 | 2,700 | 2,200 | 2,700 |
| 2024-02-20 | 2,704 | 2,728 | 2,669 | 2,694 | 6,500 | 2,694 |
| 2024-02-19 | 2,700 | 2,700 | 2,650 | 2,690 | 6,900 | 2,690 |
| 2024-02-16 | 2,751 | 2,755 | 2,715 | 2,715 | 6,100 | 2,715 |
| 2024-02-15 | 2,780 | 2,794 | 2,758 | 2,761 | 4,500 | 2,761 |
| 2024-02-14 | 2,791 | 2,807 | 2,772 | 2,781 | 5,400 | 2,781 |
| 2024-02-13 | 2,839 | 2,839 | 2,780 | 2,791 | 6,300 | 2,791 |
| 2024-02-09 | 2,850 | 2,850 | 2,810 | 2,846 | 4,500 | 2,846 |
| 2024-02-08 | 2,886 | 2,886 | 2,829 | 2,864 | 4,500 | 2,864 |
| 2024-02-07 | 2,860 | 2,877 | 2,855 | 2,866 | 2,700 | 2,866 |
| 2024-02-06 | 2,871 | 2,904 | 2,852 | 2,860 | 5,100 | 2,860 |
| 2024-02-05 | 2,820 | 2,870 | 2,820 | 2,841 | 4,600 | 2,841 |
| 2024-02-02 | 2,810 | 2,832 | 2,749 | 2,820 | 4,900 | 2,820 |
| 2024-02-01 | 2,830 | 2,870 | 2,780 | 2,798 | 8,500 | 2,798 |
| 2024-01-31 | 2,695 | 2,868 | 2,695 | 2,827 | 9,800 | 2,827 |
| 2024-01-30 | 2,654 | 2,689 | 2,650 | 2,677 | 7,000 | 2,677 |
| 2024-01-29 | 2,598 | 2,670 | 2,584 | 2,655 | 6,800 | 2,655 |
| 2024-01-26 | 2,559 | 2,584 | 2,550 | 2,564 | 4,300 | 2,564 |
| 2024-01-25 | 2,561 | 2,561 | 2,538 | 2,550 | 3,000 | 2,550 |
| 2024-01-24 | 2,516 | 2,593 | 2,516 | 2,560 | 6,000 | 2,560 |
| 2024-01-23 | 2,480 | 2,515 | 2,480 | 2,508 | 4,400 | 2,508 |
| 2024-01-22 | 2,440 | 2,473 | 2,430 | 2,473 | 6,000 | 2,473 |
| 2024-01-19 | 2,449 | 2,449 | 2,420 | 2,428 | 4,900 | 2,428 |
| 2024-01-18 | 2,425 | 2,430 | 2,414 | 2,430 | 2,200 | 2,430 |
| 2024-01-17 | 2,401 | 2,440 | 2,401 | 2,420 | 4,800 | 2,420 |
| 2024-01-16 | 2,403 | 2,413 | 2,381 | 2,401 | 7,200 | 2,401 |
| 2024-01-15 | 2,360 | 2,418 | 2,352 | 2,408 | 12,800 | 2,408 |
| 2024-01-12 | 2,406 | 2,416 | 2,331 | 2,333 | 12,000 | 2,333 |
| 2024-01-11 | 2,432 | 2,437 | 2,374 | 2,406 | 10,200 | 2,406 |
| 2024-01-10 | 2,423 | 2,446 | 2,420 | 2,433 | 7,300 | 2,433 |
| 2024-01-09 | 2,429 | 2,438 | 2,407 | 2,423 | 5,700 | 2,423 |
| 2024-01-05 | 2,378 | 2,435 | 2,378 | 2,422 | 5,800 | 2,422 |
| 2024-01-04 | 2,341 | 2,367 | 2,330 | 2,367 | 6,200 | 2,367 |
分割・併合履歴 ： なし
