3161 アゼアス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 642 | 645 | 640 | 642 | 4,700 | 642 |
| 2024-12-02 | 649 | 649 | 641 | 642 | 5,100 | 642 |
| 2024-11-29 | 642 | 647 | 636 | 641 | 10,200 | 641 |
| 2024-11-28 | 643 | 645 | 640 | 640 | 9,000 | 640 |
| 2024-11-27 | 647 | 649 | 645 | 646 | 3,400 | 646 |
| 2024-11-26 | 649 | 653 | 645 | 648 | 6,400 | 648 |
| 2024-11-25 | 649 | 650 | 642 | 648 | 11,800 | 648 |
| 2024-11-22 | 660 | 660 | 648 | 649 | 18,400 | 649 |
| 2024-11-21 | 645 | 661 | 644 | 654 | 26,500 | 654 |
| 2024-11-20 | 643 | 644 | 641 | 644 | 5,400 | 644 |
| 2024-11-19 | 639 | 641 | 638 | 641 | 2,100 | 641 |
| 2024-11-18 | 642 | 642 | 637 | 640 | 2,800 | 640 |
| 2024-11-15 | 641 | 642 | 638 | 638 | 3,400 | 638 |
| 2024-11-14 | 642 | 642 | 638 | 638 | 4,300 | 638 |
| 2024-11-13 | 639 | 641 | 639 | 640 | 5,700 | 640 |
| 2024-11-12 | 641 | 643 | 638 | 642 | 2,400 | 642 |
| 2024-11-11 | 636 | 641 | 635 | 639 | 8,100 | 639 |
| 2024-11-08 | 639 | 640 | 637 | 640 | 5,100 | 640 |
| 2024-11-07 | 642 | 642 | 638 | 640 | 3,300 | 640 |
| 2024-11-06 | 639 | 641 | 637 | 640 | 3,400 | 640 |
| 2024-11-05 | 640 | 640 | 636 | 639 | 1,900 | 639 |
| 2024-11-01 | 633 | 638 | 633 | 637 | 12,500 | 637 |
| 2024-10-31 | 634 | 645 | 634 | 640 | 8,400 | 640 |
| 2024-10-30 | 634 | 641 | 632 | 632 | 5,300 | 632 |
| 2024-10-29 | 636 | 641 | 636 | 637 | 1,600 | 637 |
| 2024-10-28 | 633 | 640 | 633 | 635 | 2,200 | 635 |
| 2024-10-25 | 639 | 643 | 626 | 638 | 12,000 | 638 |
| 2024-10-24 | 646 | 650 | 640 | 643 | 5,000 | 643 |
| 2024-10-23 | 642 | 651 | 640 | 651 | 5,500 | 651 |
| 2024-10-22 | 651 | 651 | 640 | 640 | 5,700 | 640 |
| 2024-10-21 | 649 | 650 | 643 | 648 | 3,600 | 648 |
| 2024-10-18 | 645 | 650 | 645 | 648 | 8,400 | 648 |
| 2024-10-17 | 644 | 648 | 641 | 645 | 7,800 | 645 |
| 2024-10-16 | 640 | 644 | 635 | 642 | 6,800 | 642 |
| 2024-10-15 | 644 | 649 | 641 | 641 | 5,300 | 641 |
| 2024-10-11 | 640 | 646 | 640 | 644 | 3,100 | 644 |
| 2024-10-10 | 641 | 644 | 640 | 640 | 11,800 | 640 |
| 2024-10-09 | 644 | 645 | 640 | 644 | 7,000 | 644 |
| 2024-10-08 | 644 | 644 | 638 | 644 | 7,800 | 644 |
| 2024-10-07 | 642 | 646 | 639 | 643 | 20,400 | 643 |
| 2024-10-04 | 643 | 652 | 642 | 642 | 16,000 | 642 |
| 2024-10-03 | 645 | 654 | 644 | 644 | 11,400 | 644 |
| 2024-10-02 | 652 | 652 | 638 | 645 | 21,400 | 645 |
| 2024-10-01 | 638 | 648 | 637 | 643 | 12,200 | 643 |
| 2024-09-30 | 633 | 639 | 631 | 637 | 10,800 | 637 |
| 2024-09-27 | 630 | 638 | 630 | 637 | 26,900 | 637 |
| 2024-09-26 | 645 | 645 | 627 | 644 | 3,400 | 644 |
| 2024-09-25 | 642 | 646 | 638 | 646 | 3,300 | 646 |
| 2024-09-24 | 648 | 649 | 635 | 642 | 7,600 | 642 |
| 2024-09-20 | 635 | 659 | 635 | 648 | 29,100 | 648 |
| 2024-09-19 | 635 | 635 | 621 | 632 | 4,000 | 632 |
| 2024-09-18 | 622 | 630 | 620 | 627 | 3,700 | 627 |
| 2024-09-17 | 628 | 628 | 618 | 618 | 6,700 | 618 |
| 2024-09-13 | 624 | 633 | 624 | 628 | 3,800 | 628 |
| 2024-09-12 | 624 | 633 | 616 | 627 | 34,500 | 627 |
| 2024-09-11 | 637 | 645 | 627 | 645 | 19,700 | 645 |
| 2024-09-10 | 643 | 645 | 630 | 633 | 5,000 | 633 |
| 2024-09-09 | 636 | 643 | 636 | 643 | 8,100 | 643 |
| 2024-09-06 | 642 | 645 | 640 | 640 | 5,100 | 640 |
| 2024-09-05 | 632 | 645 | 632 | 642 | 4,800 | 642 |
| 2024-09-04 | 648 | 648 | 638 | 638 | 16,700 | 638 |
| 2024-09-03 | 656 | 667 | 653 | 653 | 14,500 | 653 |
| 2024-09-02 | 668 | 668 | 656 | 657 | 15,900 | 657 |
| 2024-08-30 | 670 | 676 | 668 | 669 | 12,100 | 669 |
| 2024-08-29 | 675 | 675 | 665 | 666 | 16,200 | 666 |
| 2024-08-28 | 675 | 690 | 663 | 675 | 31,000 | 675 |
| 2024-08-27 | 705 | 705 | 674 | 682 | 35,400 | 682 |
| 2024-08-26 | 748 | 748 | 688 | 709 | 153,500 | 709 |
| 2024-08-23 | 665 | 721 | 665 | 709 | 187,500 | 709 |
| 2024-08-22 | 670 | 670 | 651 | 660 | 8,700 | 660 |
| 2024-08-21 | 664 | 664 | 650 | 660 | 9,300 | 660 |
| 2024-08-20 | 661 | 663 | 655 | 663 | 14,700 | 663 |
| 2024-08-19 | 673 | 689 | 654 | 660 | 72,100 | 660 |
| 2024-08-16 | 673 | 674 | 665 | 673 | 29,200 | 673 |
| 2024-08-15 | 651 | 672 | 651 | 671 | 48,100 | 671 |
| 2024-08-14 | 633 | 650 | 630 | 650 | 21,000 | 650 |
| 2024-08-13 | 618 | 640 | 618 | 634 | 11,800 | 634 |
| 2024-08-09 | 614 | 627 | 610 | 622 | 8,200 | 622 |
| 2024-08-08 | 623 | 623 | 601 | 613 | 8,400 | 613 |
| 2024-08-07 | 588 | 631 | 588 | 625 | 14,500 | 625 |
| 2024-08-06 | 616 | 616 | 600 | 614 | 31,200 | 614 |
| 2024-08-05 | 605 | 640 | 546 | 556 | 63,400 | 556 |
| 2024-08-02 | 658 | 662 | 640 | 645 | 25,800 | 645 |
| 2024-08-01 | 685 | 689 | 673 | 678 | 19,300 | 678 |
| 2024-07-31 | 679 | 685 | 674 | 685 | 24,800 | 685 |
| 2024-07-30 | 680 | 680 | 670 | 680 | 11,300 | 680 |
| 2024-07-29 | 667 | 680 | 667 | 680 | 10,700 | 680 |
| 2024-07-26 | 675 | 677 | 665 | 677 | 9,600 | 677 |
| 2024-07-25 | 664 | 675 | 663 | 672 | 17,900 | 672 |
| 2024-07-24 | 680 | 680 | 674 | 678 | 10,300 | 678 |
| 2024-07-23 | 681 | 681 | 668 | 677 | 11,600 | 677 |
| 2024-07-22 | 685 | 685 | 665 | 673 | 29,500 | 673 |
| 2024-07-19 | 677 | 684 | 666 | 684 | 20,400 | 684 |
| 2024-07-18 | 673 | 677 | 660 | 675 | 19,900 | 675 |
| 2024-07-17 | 672 | 675 | 666 | 673 | 26,500 | 673 |
| 2024-07-16 | 655 | 666 | 655 | 666 | 14,900 | 666 |
| 2024-07-12 | 651 | 655 | 649 | 654 | 7,000 | 654 |
| 2024-07-11 | 648 | 648 | 646 | 647 | 13,000 | 647 |
| 2024-07-10 | 649 | 650 | 647 | 648 | 2,000 | 648 |
| 2024-07-09 | 653 | 653 | 649 | 651 | 4,100 | 651 |
| 2024-07-08 | 650 | 651 | 649 | 649 | 6,800 | 649 |
| 2024-07-05 | 650 | 651 | 649 | 650 | 10,200 | 650 |
| 2024-07-04 | 649 | 650 | 645 | 649 | 7,800 | 649 |
| 2024-07-03 | 646 | 650 | 646 | 646 | 9,800 | 646 |
| 2024-07-02 | 650 | 650 | 645 | 650 | 11,000 | 650 |
| 2024-07-01 | 649 | 650 | 646 | 650 | 6,800 | 650 |
| 2024-06-28 | 650 | 650 | 646 | 648 | 4,800 | 648 |
| 2024-06-27 | 649 | 650 | 647 | 650 | 3,400 | 650 |
| 2024-06-26 | 649 | 650 | 645 | 647 | 12,400 | 647 |
| 2024-06-25 | 647 | 652 | 643 | 644 | 22,500 | 644 |
| 2024-06-24 | 646 | 651 | 643 | 648 | 15,100 | 648 |
| 2024-06-21 | 651 | 652 | 647 | 652 | 10,600 | 652 |
| 2024-06-20 | 649 | 652 | 649 | 652 | 12,800 | 652 |
| 2024-06-19 | 646 | 651 | 645 | 647 | 22,600 | 647 |
| 2024-06-18 | 650 | 654 | 643 | 644 | 27,400 | 644 |
| 2024-06-17 | 645 | 649 | 641 | 648 | 26,000 | 648 |
| 2024-06-14 | 639 | 645 | 626 | 645 | 56,700 | 645 |
| 2024-06-13 | 636 | 637 | 627 | 627 | 24,600 | 627 |
| 2024-06-12 | 632 | 638 | 628 | 628 | 18,200 | 628 |
| 2024-06-11 | 626 | 633 | 626 | 631 | 19,400 | 631 |
| 2024-06-10 | 632 | 632 | 625 | 631 | 14,600 | 631 |
| 2024-06-07 | 631 | 631 | 622 | 628 | 14,300 | 628 |
| 2024-06-06 | 620 | 629 | 618 | 628 | 21,100 | 628 |
| 2024-06-05 | 619 | 623 | 619 | 619 | 9,900 | 619 |
| 2024-06-04 | 621 | 622 | 617 | 619 | 6,400 | 619 |
| 2024-06-03 | 622 | 622 | 615 | 621 | 16,100 | 621 |
| 2024-05-31 | 611 | 616 | 610 | 616 | 10,300 | 616 |
| 2024-05-30 | 610 | 613 | 605 | 611 | 8,000 | 611 |
| 2024-05-29 | 617 | 618 | 608 | 609 | 41,600 | 609 |
| 2024-05-28 | 620 | 622 | 618 | 619 | 6,300 | 619 |
| 2024-05-27 | 622 | 622 | 618 | 618 | 6,500 | 618 |
| 2024-05-24 | 619 | 623 | 618 | 620 | 8,200 | 620 |
| 2024-05-23 | 620 | 624 | 617 | 618 | 15,900 | 618 |
| 2024-05-22 | 632 | 632 | 621 | 621 | 11,400 | 621 |
| 2024-05-21 | 620 | 630 | 620 | 628 | 37,700 | 628 |
| 2024-05-20 | 612 | 619 | 610 | 616 | 25,800 | 616 |
| 2024-05-17 | 613 | 620 | 611 | 617 | 23,300 | 617 |
| 2024-05-16 | 623 | 623 | 608 | 612 | 42,100 | 612 |
| 2024-05-15 | 620 | 622 | 614 | 620 | 37,100 | 620 |
| 2024-05-14 | 624 | 624 | 620 | 622 | 27,200 | 622 |
| 2024-05-13 | 626 | 628 | 624 | 625 | 38,900 | 625 |
| 2024-05-10 | 635 | 635 | 628 | 628 | 28,300 | 628 |
| 2024-05-09 | 637 | 637 | 630 | 634 | 26,100 | 634 |
| 2024-05-08 | 632 | 639 | 632 | 632 | 51,700 | 632 |
| 2024-05-07 | 645 | 646 | 631 | 638 | 90,800 | 638 |
| 2024-05-02 | 644 | 650 | 644 | 644 | 33,400 | 644 |
| 2024-05-01 | 650 | 652 | 643 | 643 | 59,800 | 643 |
| 2024-04-30 | 648 | 655 | 647 | 649 | 75,800 | 649 |
| 2024-04-26 | 644 | 655 | 636 | 647 | 354,100 | 647 |
| 2024-04-25 | 729 | 730 | 715 | 719 | 124,400 | 719 |
| 2024-04-24 | 726 | 729 | 722 | 729 | 66,100 | 729 |
| 2024-04-23 | 722 | 726 | 718 | 724 | 55,000 | 724 |
| 2024-04-22 | 719 | 724 | 718 | 721 | 31,300 | 721 |
| 2024-04-19 | 722 | 723 | 705 | 719 | 61,300 | 719 |
| 2024-04-18 | 722 | 728 | 720 | 727 | 26,500 | 727 |
| 2024-04-17 | 735 | 735 | 721 | 725 | 43,200 | 725 |
| 2024-04-16 | 739 | 744 | 735 | 739 | 47,000 | 739 |
| 2024-04-15 | 747 | 748 | 742 | 744 | 43,300 | 744 |
| 2024-04-12 | 750 | 750 | 742 | 749 | 42,600 | 749 |
| 2024-04-11 | 745 | 751 | 745 | 750 | 33,800 | 750 |
| 2024-04-10 | 752 | 754 | 750 | 751 | 32,700 | 751 |
| 2024-04-09 | 753 | 755 | 748 | 751 | 19,300 | 751 |
| 2024-04-08 | 758 | 758 | 743 | 750 | 42,100 | 750 |
| 2024-04-05 | 748 | 752 | 743 | 751 | 39,100 | 751 |
| 2024-04-04 | 746 | 752 | 746 | 751 | 25,200 | 751 |
| 2024-04-03 | 744 | 747 | 727 | 747 | 47,200 | 747 |
| 2024-04-02 | 746 | 753 | 731 | 737 | 54,800 | 737 |
| 2024-04-01 | 760 | 765 | 745 | 749 | 76,200 | 749 |
| 2024-03-29 | 743 | 754 | 737 | 754 | 65,200 | 754 |
| 2024-03-28 | 734 | 745 | 734 | 737 | 55,600 | 737 |
| 2024-03-27 | 730 | 732 | 727 | 731 | 22,100 | 731 |
| 2024-03-26 | 736 | 738 | 730 | 731 | 23,100 | 731 |
| 2024-03-25 | 722 | 736 | 721 | 736 | 70,900 | 736 |
| 2024-03-22 | 718 | 720 | 709 | 720 | 54,200 | 720 |
| 2024-03-21 | 710 | 718 | 708 | 714 | 42,500 | 714 |
| 2024-03-19 | 709 | 709 | 705 | 708 | 11,500 | 708 |
| 2024-03-18 | 703 | 706 | 700 | 704 | 25,000 | 704 |
| 2024-03-15 | 701 | 701 | 693 | 700 | 28,600 | 700 |
| 2024-03-14 | 677 | 705 | 672 | 701 | 136,400 | 701 |
| 2024-03-13 | 697 | 702 | 694 | 697 | 41,200 | 697 |
| 2024-03-12 | 691 | 695 | 685 | 695 | 28,400 | 695 |
| 2024-03-11 | 690 | 695 | 686 | 689 | 8,100 | 689 |
| 2024-03-08 | 687 | 693 | 686 | 692 | 11,000 | 692 |
| 2024-03-07 | 692 | 692 | 685 | 687 | 15,000 | 687 |
| 2024-03-06 | 688 | 690 | 686 | 689 | 6,400 | 689 |
| 2024-03-05 | 685 | 689 | 685 | 688 | 8,300 | 688 |
| 2024-03-04 | 690 | 690 | 685 | 685 | 11,000 | 685 |
| 2024-03-01 | 688 | 691 | 686 | 690 | 12,800 | 690 |
| 2024-02-29 | 686 | 690 | 686 | 690 | 5,400 | 690 |
| 2024-02-28 | 688 | 689 | 684 | 686 | 6,000 | 686 |
| 2024-02-27 | 688 | 689 | 682 | 685 | 6,100 | 685 |
| 2024-02-26 | 686 | 690 | 685 | 686 | 12,200 | 686 |
| 2024-02-22 | 685 | 688 | 685 | 688 | 4,600 | 688 |
| 2024-02-21 | 690 | 690 | 685 | 687 | 3,600 | 687 |
| 2024-02-20 | 688 | 688 | 684 | 688 | 2,200 | 688 |
| 2024-02-19 | 685 | 690 | 682 | 689 | 13,500 | 689 |
| 2024-02-16 | 682 | 687 | 682 | 687 | 9,700 | 687 |
| 2024-02-15 | 684 | 684 | 680 | 682 | 7,500 | 682 |
| 2024-02-14 | 683 | 686 | 683 | 684 | 6,800 | 684 |
| 2024-02-13 | 685 | 689 | 684 | 684 | 13,300 | 684 |
| 2024-02-09 | 686 | 690 | 684 | 685 | 3,200 | 685 |
| 2024-02-08 | 691 | 691 | 683 | 686 | 12,900 | 686 |
| 2024-02-07 | 692 | 692 | 685 | 686 | 9,200 | 686 |
| 2024-02-06 | 690 | 692 | 689 | 691 | 7,200 | 691 |
| 2024-02-05 | 683 | 690 | 682 | 689 | 16,800 | 689 |
| 2024-02-02 | 680 | 682 | 675 | 682 | 9,000 | 682 |
| 2024-02-01 | 681 | 681 | 676 | 680 | 14,300 | 680 |
| 2024-01-31 | 696 | 696 | 679 | 682 | 50,900 | 682 |
| 2024-01-30 | 697 | 699 | 691 | 695 | 11,200 | 695 |
| 2024-01-29 | 699 | 699 | 695 | 696 | 10,100 | 696 |
| 2024-01-26 | 694 | 699 | 691 | 694 | 10,300 | 694 |
| 2024-01-25 | 691 | 696 | 689 | 694 | 13,900 | 694 |
| 2024-01-24 | 689 | 693 | 684 | 693 | 16,400 | 693 |
| 2024-01-23 | 686 | 690 | 681 | 689 | 22,400 | 689 |
| 2024-01-22 | 684 | 685 | 681 | 681 | 8,300 | 681 |
| 2024-01-19 | 680 | 684 | 679 | 683 | 7,500 | 683 |
| 2024-01-18 | 679 | 682 | 678 | 680 | 2,700 | 680 |
| 2024-01-17 | 681 | 682 | 679 | 681 | 7,000 | 681 |
| 2024-01-16 | 683 | 683 | 679 | 681 | 7,900 | 681 |
| 2024-01-15 | 683 | 685 | 680 | 683 | 5,700 | 683 |
| 2024-01-12 | 684 | 684 | 680 | 683 | 5,200 | 683 |
| 2024-01-11 | 682 | 683 | 680 | 681 | 3,500 | 681 |
| 2024-01-10 | 682 | 684 | 681 | 683 | 6,600 | 683 |
| 2024-01-09 | 677 | 682 | 676 | 682 | 9,100 | 682 |
| 2024-01-05 | 680 | 684 | 677 | 677 | 15,900 | 677 |
| 2024-01-04 | 690 | 690 | 679 | 681 | 5,400 | 681 |
分割・併合履歴 ： なし
