- 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 |
---|---|---|---|---|---|---|
2025-02-12 | 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