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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
