- 2025年
- 2024年
160A (株)アズパートナーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,851 | 1,867 | 1,843 | 1,853 | 3,000 | 1,853 |
| 2025-04-01 | 1,887 | 1,889 | 1,850 | 1,850 | 7,500 | 1,850 |
| 2025-03-31 | 1,881 | 1,881 | 1,857 | 1,858 | 9,600 | 1,858 |
| 2025-03-28 | 1,900 | 1,902 | 1,880 | 1,880 | 8,400 | 1,880 |
| 2025-03-27 | 1,920 | 1,942 | 1,908 | 1,908 | 8,300 | 1,908 |
| 2025-03-26 | 1,935 | 1,945 | 1,923 | 1,923 | 6,900 | 1,923 |
| 2025-03-25 | 1,935 | 1,959 | 1,925 | 1,925 | 13,400 | 1,925 |
| 2025-03-24 | 1,893 | 1,967 | 1,893 | 1,967 | 14,800 | 1,967 |
| 2025-03-21 | 1,883 | 1,910 | 1,880 | 1,892 | 10,800 | 1,892 |
| 2025-03-19 | 1,927 | 1,927 | 1,896 | 1,896 | 11,300 | 1,896 |
| 2025-03-18 | 1,943 | 1,950 | 1,928 | 1,929 | 13,000 | 1,929 |
| 2025-03-17 | 1,917 | 1,939 | 1,917 | 1,933 | 11,400 | 1,933 |
| 2025-03-14 | 1,885 | 1,911 | 1,876 | 1,903 | 7,300 | 1,903 |
| 2025-03-13 | 1,874 | 1,895 | 1,862 | 1,877 | 4,300 | 1,877 |
| 2025-03-12 | 1,836 | 1,869 | 1,836 | 1,869 | 4,200 | 1,869 |
| 2025-03-11 | 1,850 | 1,850 | 1,825 | 1,826 | 6,000 | 1,826 |
| 2025-03-10 | 1,848 | 1,880 | 1,844 | 1,852 | 1,600 | 1,852 |
| 2025-03-07 | 1,851 | 1,860 | 1,836 | 1,840 | 5,800 | 1,840 |
| 2025-03-06 | 1,876 | 1,877 | 1,845 | 1,857 | 4,100 | 1,857 |
| 2025-03-05 | 1,860 | 1,865 | 1,845 | 1,862 | 6,500 | 1,862 |
| 2025-03-04 | 1,863 | 1,867 | 1,849 | 1,860 | 7,800 | 1,860 |
| 2025-03-03 | 1,847 | 1,871 | 1,830 | 1,865 | 13,200 | 1,865 |
| 2025-02-28 | 1,834 | 1,835 | 1,802 | 1,825 | 12,800 | 1,825 |
| 2025-02-27 | 1,852 | 1,856 | 1,825 | 1,834 | 6,000 | 1,834 |
| 2025-02-26 | 1,850 | 1,859 | 1,821 | 1,847 | 11,100 | 1,847 |
| 2025-02-25 | 1,868 | 1,872 | 1,852 | 1,852 | 7,500 | 1,852 |
| 2025-02-21 | 1,859 | 1,885 | 1,800 | 1,877 | 21,700 | 1,877 |
| 2025-02-20 | 1,893 | 1,895 | 1,859 | 1,863 | 9,200 | 1,863 |
| 2025-02-19 | 1,942 | 1,942 | 1,896 | 1,896 | 7,300 | 1,896 |
| 2025-02-18 | 1,945 | 1,958 | 1,908 | 1,909 | 22,700 | 1,909 |
| 2025-02-17 | 1,860 | 1,926 | 1,833 | 1,921 | 34,700 | 1,921 |
| 2025-02-14 | 1,864 | 1,883 | 1,785 | 1,822 | 56,200 | 1,822 |
| 2025-02-13 | 1,830 | 1,872 | 1,813 | 1,864 | 38,200 | 1,864 |
| 2025-02-12 | 1,820 | 1,843 | 1,820 | 1,830 | 17,200 | 1,830 |
| 2025-02-10 | 1,785 | 1,812 | 1,784 | 1,800 | 13,200 | 1,800 |
| 2025-02-07 | 1,800 | 1,805 | 1,785 | 1,785 | 5,900 | 1,785 |
| 2025-02-06 | 1,771 | 1,815 | 1,771 | 1,801 | 9,400 | 1,801 |
| 2025-02-05 | 1,784 | 1,803 | 1,764 | 1,780 | 21,900 | 1,780 |
| 2025-02-04 | 1,812 | 1,812 | 1,784 | 1,789 | 9,200 | 1,789 |
| 2025-02-03 | 1,820 | 1,820 | 1,789 | 1,812 | 7,500 | 1,812 |
| 2025-01-31 | 1,847 | 1,847 | 1,818 | 1,841 | 3,000 | 1,841 |
| 2025-01-30 | 1,830 | 1,847 | 1,812 | 1,847 | 2,900 | 1,847 |
| 2025-01-29 | 1,838 | 1,860 | 1,805 | 1,830 | 8,400 | 1,830 |
| 2025-01-28 | 1,782 | 1,827 | 1,782 | 1,827 | 6,300 | 1,827 |
| 2025-01-27 | 1,790 | 1,800 | 1,775 | 1,782 | 6,700 | 1,782 |
| 2025-01-24 | 1,809 | 1,809 | 1,786 | 1,789 | 5,100 | 1,789 |
| 2025-01-23 | 1,777 | 1,808 | 1,777 | 1,782 | 3,500 | 1,782 |
| 2025-01-22 | 1,766 | 1,786 | 1,763 | 1,774 | 7,100 | 1,774 |
| 2025-01-21 | 1,774 | 1,790 | 1,765 | 1,770 | 5,600 | 1,770 |
| 2025-01-20 | 1,793 | 1,836 | 1,780 | 1,791 | 6,900 | 1,791 |
| 2025-01-17 | 1,778 | 1,794 | 1,770 | 1,793 | 6,400 | 1,793 |
| 2025-01-16 | 1,802 | 1,820 | 1,802 | 1,802 | 1,600 | 1,802 |
| 2025-01-15 | 1,829 | 1,861 | 1,793 | 1,802 | 6,200 | 1,802 |
| 2025-01-14 | 1,853 | 1,868 | 1,802 | 1,806 | 7,800 | 1,806 |
| 2025-01-10 | 1,833 | 1,845 | 1,824 | 1,845 | 8,200 | 1,845 |
| 2025-01-09 | 1,851 | 1,861 | 1,832 | 1,847 | 8,700 | 1,847 |
| 2025-01-08 | 1,892 | 1,892 | 1,859 | 1,859 | 6,000 | 1,859 |
| 2025-01-07 | 1,897 | 1,898 | 1,872 | 1,876 | 9,000 | 1,876 |
| 2025-01-06 | 1,856 | 1,899 | 1,833 | 1,865 | 21,000 | 1,865 |
分割・併合履歴 ： なし