3161 アゼアス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 670 | 672 | 650 | 661 | 18,300 | 661 |
| 2025-04-09 | 656 | 656 | 649 | 653 | 12,700 | 653 |
| 2025-04-08 | 664 | 664 | 650 | 659 | 30,900 | 659 |
| 2025-04-07 | 636 | 648 | 623 | 636 | 31,100 | 636 |
| 2025-04-04 | 671 | 675 | 662 | 665 | 19,300 | 665 |
| 2025-04-03 | 671 | 682 | 670 | 677 | 18,000 | 677 |
| 2025-04-02 | 682 | 685 | 676 | 682 | 22,700 | 682 |
| 2025-04-01 | 685 | 694 | 674 | 678 | 33,900 | 678 |
| 2025-03-31 | 701 | 705 | 685 | 685 | 42,000 | 685 |
| 2025-03-28 | 709 | 738 | 709 | 712 | 43,000 | 712 |
| 2025-03-27 | 705 | 709 | 704 | 709 | 9,300 | 709 |
| 2025-03-26 | 706 | 708 | 704 | 706 | 8,700 | 706 |
| 2025-03-25 | 705 | 710 | 703 | 708 | 27,900 | 708 |
| 2025-03-24 | 703 | 704 | 700 | 703 | 15,100 | 703 |
| 2025-03-21 | 702 | 703 | 699 | 700 | 11,100 | 700 |
| 2025-03-19 | 697 | 702 | 697 | 700 | 16,700 | 700 |
| 2025-03-18 | 706 | 706 | 701 | 703 | 14,300 | 703 |
| 2025-03-17 | 703 | 705 | 699 | 702 | 27,700 | 702 |
| 2025-03-14 | 687 | 701 | 687 | 696 | 40,700 | 696 |
| 2025-03-13 | 680 | 685 | 680 | 683 | 22,500 | 683 |
| 2025-03-12 | 677 | 685 | 677 | 682 | 11,500 | 682 |
| 2025-03-11 | 684 | 684 | 676 | 677 | 4,400 | 677 |
| 2025-03-10 | 689 | 689 | 682 | 684 | 5,100 | 684 |
| 2025-03-07 | 684 | 686 | 674 | 686 | 5,900 | 686 |
| 2025-03-06 | 687 | 687 | 680 | 684 | 5,000 | 684 |
| 2025-03-05 | 682 | 683 | 676 | 683 | 5,300 | 683 |
| 2025-03-04 | 669 | 695 | 669 | 677 | 12,700 | 677 |
| 2025-03-03 | 672 | 675 | 665 | 667 | 12,800 | 667 |
| 2025-02-28 | 694 | 696 | 660 | 669 | 28,600 | 669 |
| 2025-02-27 | 673 | 697 | 670 | 686 | 29,200 | 686 |
| 2025-02-26 | 661 | 677 | 661 | 663 | 26,200 | 663 |
| 2025-02-25 | 679 | 680 | 661 | 663 | 24,500 | 663 |
| 2025-02-21 | 665 | 665 | 655 | 659 | 7,600 | 659 |
| 2025-02-20 | 663 | 664 | 657 | 662 | 5,000 | 662 |
| 2025-02-19 | 662 | 665 | 660 | 660 | 8,800 | 660 |
| 2025-02-18 | 663 | 664 | 658 | 662 | 4,100 | 662 |
| 2025-02-17 | 669 | 670 | 660 | 660 | 8,600 | 660 |
| 2025-02-14 | 667 | 671 | 666 | 669 | 4,000 | 669 |
| 2025-02-13 | 672 | 672 | 663 | 669 | 3,600 | 669 |
| 2025-02-12 | 672 | 675 | 663 | 670 | 9,800 | 670 |
| 2025-02-10 | 658 | 670 | 656 | 670 | 10,500 | 670 |
| 2025-02-07 | 680 | 680 | 647 | 655 | 40,700 | 655 |
| 2025-02-06 | 685 | 686 | 672 | 676 | 5,100 | 676 |
| 2025-02-05 | 689 | 689 | 679 | 684 | 5,100 | 684 |
| 2025-02-04 | 671 | 689 | 670 | 682 | 16,300 | 682 |
| 2025-02-03 | 670 | 679 | 666 | 666 | 9,700 | 666 |
| 2025-01-31 | 682 | 682 | 670 | 670 | 6,500 | 670 |
| 2025-01-30 | 683 | 683 | 678 | 680 | 2,900 | 680 |
| 2025-01-29 | 682 | 684 | 677 | 683 | 7,300 | 683 |
| 2025-01-28 | 674 | 685 | 674 | 681 | 4,800 | 681 |
| 2025-01-27 | 677 | 684 | 674 | 674 | 13,300 | 674 |
| 2025-01-24 | 678 | 685 | 678 | 678 | 6,100 | 678 |
| 2025-01-23 | 687 | 689 | 677 | 682 | 6,100 | 682 |
| 2025-01-22 | 700 | 700 | 680 | 687 | 18,100 | 687 |
| 2025-01-21 | 683 | 693 | 676 | 691 | 23,500 | 691 |
| 2025-01-20 | 685 | 685 | 672 | 673 | 6,800 | 673 |
| 2025-01-17 | 669 | 670 | 664 | 669 | 2,500 | 669 |
| 2025-01-16 | 674 | 674 | 669 | 672 | 7,000 | 672 |
| 2025-01-15 | 663 | 676 | 662 | 669 | 8,500 | 669 |
| 2025-01-14 | 685 | 685 | 660 | 663 | 12,400 | 663 |
| 2025-01-10 | 673 | 682 | 670 | 682 | 15,500 | 682 |
| 2025-01-09 | 679 | 680 | 660 | 668 | 21,900 | 668 |
| 2025-01-08 | 680 | 725 | 669 | 682 | 93,900 | 682 |
| 2025-01-07 | 648 | 665 | 648 | 665 | 14,600 | 665 |
| 2025-01-06 | 651 | 659 | 637 | 642 | 18,400 | 642 |
分割・併合履歴 ： なし