160A (株)アズパートナーズ 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
2024-10-031,9401,9491,9181,9415,8001,941
2024-10-021,9471,9481,8941,91212,9001,912
2024-10-011,9501,9591,9231,9535,7001,953
2024-09-301,9291,9571,9061,91310,3001,913
2024-09-271,9971,9971,9601,9694,3001,969
2024-09-262,0072,0071,9551,9806,4001,980
2024-09-252,0092,0091,9521,9877,6001,987
2024-09-241,9981,9981,9541,9885,8001,988
2024-09-201,9751,9951,9391,97215,2001,972
2024-09-191,8791,9611,8791,93516,1001,935
2024-09-181,8701,8951,8451,85510,7001,855
2024-09-171,8931,8931,8551,8645,0001,864
2024-09-131,8591,9001,8591,8856,0001,885
2024-09-121,8701,8811,8431,85912,6001,859
2024-09-111,8881,9101,8161,82826,8001,828
2024-09-101,9041,9211,8851,9051,6001,905
2024-09-091,8711,9081,8511,8908,6001,890
2024-09-061,9201,9401,8911,9308,9001,930
2024-09-051,9141,9831,8801,93015,0001,930
2024-09-041,9011,9311,8731,87422,0001,874
2024-09-031,8941,9501,8941,94110,2001,941
2024-09-021,9791,9791,9021,91511,3001,915
2024-08-301,9901,9901,9361,95910,3001,959
2024-08-291,9951,9951,9401,9784,6001,978
2024-08-281,9962,0431,9701,9956,9001,995
2024-08-271,9061,9951,9061,97316,5001,973
2024-08-261,8901,9051,8561,89026,8001,890
2024-08-231,9001,9041,8721,88710,8001,887
2024-08-221,9001,9101,8571,86526,1001,865
2024-08-211,9101,9431,8891,90013,0001,900
2024-08-201,9481,9731,9471,9484,2001,948
2024-08-191,9471,9851,9071,91718,4001,917
2024-08-162,0262,0341,9601,97826,9001,978
2024-08-151,8822,0441,8822,04057,9002,040
2024-08-141,9111,9401,8731,92242,4001,922
2024-08-131,9481,9991,8751,92125,7001,921
2024-08-091,9161,9301,8401,92815,0001,928
2024-08-081,8651,9881,8601,87610,8001,876
2024-08-071,8061,9411,8061,86516,0001,865
2024-08-061,7801,9851,6571,84640,7001,846
2024-08-051,8001,8691,6011,60278,6001,602
2024-08-022,0712,0861,9601,96067,3001,960
2024-08-012,2672,2692,1322,16019,9002,160
2024-07-312,2282,2502,1722,2279,7002,227
2024-07-302,2402,2502,1772,18610,3002,186
2024-07-292,2152,2822,2152,23611,4002,236
2024-07-262,2002,2392,1702,19614,0002,196
2024-07-252,2002,2052,1572,16227,5002,162
2024-07-242,2272,2722,2032,20321,5002,203
2024-07-232,2552,2982,2222,23524,0002,235
2024-07-222,3542,3542,2552,25535,3002,255
2024-07-192,3332,3742,3062,34015,4002,340
2024-07-182,3502,3952,3202,33114,1002,331
2024-07-172,3622,4002,3132,35017,8002,350
2024-07-162,4702,4702,3592,35924,9002,359
2024-07-122,3192,4182,3082,38040,9002,380
2024-07-112,2932,3502,2892,34920,4002,349
2024-07-102,2802,3172,2762,29019,9002,290
2024-07-092,2822,3172,2682,26828,8002,268
2024-07-082,3592,3962,2862,28626,0002,286
2024-07-052,3502,3562,3152,32538,8002,325
2024-07-042,4502,4502,3562,36062,7002,360
2024-07-032,4182,4892,3752,45038,7002,450
2024-07-022,4082,4502,3672,39558,6002,395
2024-07-012,4062,4502,3672,36746,3002,367
2024-06-282,4512,4942,4062,40668,2002,406
2024-06-272,5112,6052,4602,49774,1002,497
2024-06-262,6882,6972,5572,561136,4002,561
2024-06-252,5552,6802,5152,646249,1002,646
2024-06-242,3502,5482,3252,523406,4002,523
2024-06-212,2052,2662,1652,23462,8002,234
2024-06-202,1092,1952,1012,19543,5002,195
2024-06-192,1122,1192,0222,10020,1002,100
2024-06-182,1722,1722,0682,09737,0002,097
2024-06-172,0562,1102,0322,11067,1002,110
2024-06-142,0102,0141,9801,9818,5001,981
2024-06-132,0212,0211,9812,0104,8002,010
2024-06-121,9542,0241,9412,00422,0002,004
2024-06-111,9651,9761,9511,9515,6001,951
2024-06-101,9611,9921,9611,9703,6001,970
2024-06-071,9811,9861,9611,9617,8001,961
2024-06-061,9571,9871,9111,94915,9001,949
2024-06-051,9931,9931,9521,95415,7001,954
2024-06-041,9792,0201,9792,00712,0002,007
2024-06-032,0072,0071,9742,00510,7002,005
2024-05-311,9051,9801,9031,97412,7001,974
2024-05-301,9151,9631,8821,91924,4001,919
2024-05-292,0322,0321,9511,95128,0001,951
2024-05-282,0352,0702,0002,01113,7002,011
2024-05-272,0202,0391,9791,99520,2001,995
2024-05-241,9882,0411,9712,02116,6002,021
2024-05-232,0532,0612,0092,01821,9002,018
2024-05-222,1032,1602,0512,07626,9002,076
2024-05-212,2032,2482,1212,12741,9002,127
2024-05-202,1052,1882,1002,18164,2002,181
2024-05-172,0582,1302,0212,10059,0002,100
2024-05-162,0792,0801,9652,04646,0002,046
2024-05-151,9982,0801,8652,050159,3002,050
2024-05-142,0192,0311,9601,99858,9001,998
2024-05-132,0092,0201,9712,00524,2002,005
2024-05-101,9311,9891,9311,98915,7001,989
2024-05-091,9941,9941,9451,94931,1001,949
2024-05-081,9992,0401,9751,99525,2001,995
2024-05-071,9872,0241,9561,99959,6001,999
2024-05-021,8551,9101,8551,90820,1001,908
2024-05-011,8111,8481,8101,83812,1001,838
2024-04-301,8391,8691,8191,81916,2001,819
2024-04-261,8551,8601,8341,83716,3001,837
2024-04-251,9181,9181,8611,87512,2001,875
2024-04-241,9321,9521,8981,89819,3001,898
2024-04-231,8801,9401,8551,93241,2001,932
2024-04-221,7901,8901,7901,89024,8001,890
2024-04-191,7881,8321,7771,79528,4001,795
2024-04-181,7771,8391,7691,83733,3001,837
2024-04-171,7801,8201,7541,78039,4001,780
2024-04-161,8401,8501,7401,740104,3001,740
2024-04-151,9241,9241,8561,86575,1001,865
2024-04-122,0052,0251,9531,95343,4001,953
2024-04-112,0212,0641,9901,99963,2001,999
2024-04-102,0862,1292,0352,03996,7002,039
2024-04-092,0212,1371,9692,136214,8002,136
2024-04-082,1422,1541,9582,061278,4002,061
2024-04-052,1732,2142,0012,116943,4002,116
2024-04-042,9232,9472,4232,4231,926,1002,423
2024-03-01------

分割・併合履歴 : なし