3496 (株)アズーム 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 | 6,000 | 6,120 | 5,880 | 5,880 | 63,300 | 5,880 |
| 2024-05-01 | 5,730 | 6,140 | 5,600 | 6,050 | 221,000 | 6,050 |
| 2024-04-30 | 5,370 | 5,460 | 5,310 | 5,460 | 41,200 | 5,460 |
| 2024-04-26 | 5,290 | 5,340 | 5,150 | 5,330 | 52,300 | 5,330 |
| 2024-04-25 | 5,420 | 5,440 | 5,330 | 5,380 | 26,200 | 5,380 |
| 2024-04-24 | 5,520 | 5,570 | 5,310 | 5,330 | 27,300 | 5,330 |
| 2024-04-23 | 5,630 | 5,630 | 5,480 | 5,480 | 16,500 | 5,480 |
| 2024-04-22 | 5,360 | 5,610 | 5,360 | 5,570 | 30,300 | 5,570 |
| 2024-04-19 | 5,430 | 5,470 | 5,180 | 5,260 | 39,200 | 5,260 |
| 2024-04-18 | 5,250 | 5,550 | 5,160 | 5,470 | 44,300 | 5,470 |
| 2024-04-17 | 5,310 | 5,360 | 5,160 | 5,290 | 44,200 | 5,290 |
| 2024-04-16 | 5,500 | 5,500 | 5,310 | 5,350 | 37,000 | 5,350 |
| 2024-04-15 | 5,520 | 5,570 | 5,460 | 5,550 | 18,900 | 5,550 |
| 2024-04-12 | 5,560 | 5,670 | 5,550 | 5,620 | 17,600 | 5,620 |
| 2024-04-11 | 5,670 | 5,670 | 5,510 | 5,560 | 40,500 | 5,560 |
| 2024-04-10 | 5,800 | 5,850 | 5,670 | 5,730 | 30,600 | 5,730 |
| 2024-04-09 | 5,800 | 5,880 | 5,800 | 5,830 | 12,500 | 5,830 |
| 2024-04-08 | 5,770 | 5,880 | 5,760 | 5,810 | 23,400 | 5,810 |
| 2024-04-05 | 5,760 | 5,810 | 5,670 | 5,700 | 26,700 | 5,700 |
| 2024-04-04 | 5,930 | 5,960 | 5,770 | 5,850 | 24,800 | 5,850 |
| 2024-04-03 | 5,780 | 5,940 | 5,660 | 5,840 | 57,600 | 5,840 |
| 2024-04-02 | 6,060 | 6,060 | 5,840 | 5,840 | 94,200 | 5,840 |
| 2024-04-01 | 6,150 | 6,210 | 6,050 | 6,060 | 22,000 | 6,060 |
| 2024-03-29 | 6,050 | 6,220 | 6,050 | 6,140 | 28,100 | 6,140 |
| 2024-03-28 | 6,140 | 6,190 | 6,020 | 6,040 | 27,500 | 6,040 |
| 2024-03-27 | 6,280 | 6,280 | 6,040 | 6,120 | 31,800 | 6,120 |
| 2024-03-26 | 6,210 | 6,360 | 6,060 | 6,230 | 68,600 | 6,230 |
| 2024-03-25 | 6,320 | 6,500 | 6,310 | 6,310 | 39,000 | 6,310 |
| 2024-03-22 | 6,380 | 6,400 | 6,320 | 6,360 | 25,800 | 6,360 |
| 2024-03-21 | 6,380 | 6,400 | 6,290 | 6,310 | 23,600 | 6,310 |
| 2024-03-19 | 6,320 | 6,400 | 6,250 | 6,310 | 37,900 | 6,310 |
| 2024-03-18 | 6,440 | 6,580 | 6,240 | 6,320 | 61,100 | 6,320 |
| 2024-03-15 | 6,220 | 6,390 | 6,140 | 6,340 | 27,400 | 6,340 |
| 2024-03-14 | 6,150 | 6,320 | 6,080 | 6,240 | 32,400 | 6,240 |
| 2024-03-13 | 6,440 | 6,480 | 6,110 | 6,150 | 55,100 | 6,150 |
| 2024-03-12 | 6,030 | 6,440 | 6,030 | 6,340 | 86,600 | 6,340 |
| 2024-03-11 | 6,000 | 6,210 | 5,980 | 6,010 | 57,900 | 6,010 |
| 2024-03-08 | 6,100 | 6,140 | 6,010 | 6,020 | 47,500 | 6,020 |
| 2024-03-07 | 6,330 | 6,330 | 6,070 | 6,100 | 56,300 | 6,100 |
| 2024-03-06 | 6,280 | 6,470 | 6,260 | 6,310 | 40,800 | 6,310 |
| 2024-03-05 | 6,200 | 6,350 | 6,050 | 6,270 | 41,900 | 6,270 |
| 2024-03-04 | 6,350 | 6,350 | 6,210 | 6,210 | 50,900 | 6,210 |
| 2024-03-01 | 6,520 | 6,520 | 6,220 | 6,320 | 93,900 | 6,320 |
| 2024-02-29 | 6,570 | 6,570 | 6,320 | 6,420 | 79,900 | 6,420 |
| 2024-02-28 | 6,760 | 6,940 | 6,580 | 6,580 | 43,400 | 6,580 |
| 2024-02-27 | 6,530 | 6,820 | 6,530 | 6,730 | 62,900 | 6,730 |
| 2024-02-26 | 6,530 | 6,590 | 6,440 | 6,530 | 60,500 | 6,530 |
| 2024-02-22 | 6,630 | 6,670 | 6,470 | 6,630 | 73,200 | 6,630 |
| 2024-02-21 | 6,790 | 6,790 | 6,520 | 6,550 | 116,400 | 6,550 |
| 2024-02-20 | 6,920 | 6,920 | 6,780 | 6,860 | 35,400 | 6,860 |
| 2024-02-19 | 6,880 | 6,990 | 6,810 | 6,940 | 38,900 | 6,940 |
| 2024-02-16 | 6,900 | 6,950 | 6,810 | 6,880 | 35,500 | 6,880 |
| 2024-02-15 | 7,040 | 7,090 | 6,890 | 6,890 | 33,600 | 6,890 |
| 2024-02-14 | 6,940 | 7,040 | 6,850 | 6,970 | 38,600 | 6,970 |
| 2024-02-13 | 7,310 | 7,380 | 7,070 | 7,090 | 42,400 | 7,090 |
| 2024-02-09 | 7,100 | 7,340 | 7,100 | 7,260 | 35,700 | 7,260 |
| 2024-02-08 | 7,220 | 7,340 | 7,110 | 7,140 | 24,600 | 7,140 |
| 2024-02-07 | 7,290 | 7,440 | 7,170 | 7,250 | 27,800 | 7,250 |
| 2024-02-06 | 7,380 | 7,380 | 6,960 | 7,290 | 76,000 | 7,290 |
| 2024-02-05 | 7,350 | 7,440 | 7,250 | 7,350 | 49,800 | 7,350 |
| 2024-02-02 | 6,680 | 7,500 | 6,660 | 7,470 | 232,100 | 7,470 |
| 2024-02-01 | 6,550 | 6,800 | 6,460 | 6,640 | 109,400 | 6,640 |
| 2024-01-31 | 6,760 | 6,810 | 6,530 | 6,700 | 89,000 | 6,700 |
| 2024-01-30 | 6,950 | 6,950 | 6,630 | 6,710 | 60,800 | 6,710 |
| 2024-01-29 | 7,020 | 7,020 | 6,710 | 6,800 | 71,500 | 6,800 |
| 2024-01-26 | 7,050 | 7,150 | 7,000 | 7,060 | 22,800 | 7,060 |
| 2024-01-25 | 7,080 | 7,170 | 6,960 | 7,100 | 30,800 | 7,100 |
| 2024-01-24 | 6,960 | 7,120 | 6,960 | 7,100 | 16,200 | 7,100 |
| 2024-01-23 | 7,080 | 7,140 | 6,960 | 7,030 | 26,200 | 7,030 |
| 2024-01-22 | 6,810 | 7,020 | 6,750 | 7,000 | 38,700 | 7,000 |
| 2024-01-19 | 6,720 | 6,810 | 6,690 | 6,710 | 19,500 | 6,710 |
| 2024-01-18 | 6,670 | 6,740 | 6,570 | 6,650 | 46,100 | 6,650 |
| 2024-01-17 | 7,010 | 7,010 | 6,700 | 6,700 | 73,400 | 6,700 |
| 2024-01-16 | 7,010 | 7,220 | 6,950 | 7,010 | 45,000 | 7,010 |
| 2024-01-15 | 7,190 | 7,200 | 6,940 | 7,050 | 85,600 | 7,050 |
| 2024-01-12 | 7,040 | 7,230 | 7,030 | 7,200 | 72,800 | 7,200 |
| 2024-01-11 | 7,160 | 7,190 | 6,890 | 7,090 | 74,300 | 7,090 |
| 2024-01-10 | 7,100 | 7,200 | 7,070 | 7,090 | 22,200 | 7,090 |
| 2024-01-09 | 7,210 | 7,280 | 7,030 | 7,160 | 38,100 | 7,160 |
| 2024-01-05 | 7,100 | 7,220 | 7,050 | 7,170 | 43,200 | 7,170 |
| 2024-01-04 | 7,100 | 7,200 | 7,030 | 7,130 | 19,700 | 7,130 |
分割・併合履歴 ： [2022-12-23]1株→2株 [2021-01-28]1株→2株
