3161 アゼアス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	674	679	673	679	6,000	679
2023-12-28	671	682	670	674	15,600	674
2023-12-27	673	674	667	670	14,300	670
2023-12-26	670	673	669	670	10,600	670
2023-12-25	675	678	668	673	6,800	673
2023-12-22	685	685	676	677	9,000	677
2023-12-21	686	686	677	683	7,400	683
2023-12-20	676	681	672	676	6,600	676
2023-12-19	682	685	676	677	12,500	677
2023-12-18	677	682	671	676	4,100	676
2023-12-15	682	683	671	677	7,000	677
2023-12-14	686	686	670	683	36,000	683
2023-12-13	693	699	683	693	17,800	693
2023-12-12	680	693	680	692	21,900	692
2023-12-11	676	682	676	678	5,200	678
2023-12-08	685	685	666	679	24,500	679
2023-12-07	692	707	687	687	21,800	687
2023-12-06	693	698	685	690	9,000	690
2023-12-05	692	700	692	694	8,400	694
2023-12-04	701	703	690	696	19,000	696
2023-12-01	682	712	674	702	89,200	702
2023-11-30	691	691	670	685	10,800	685
2023-11-29	690	690	683	688	7,000	688
2023-11-28	687	687	679	687	7,700	687
2023-11-27	700	700	685	687	33,000	687
2023-11-24	680	680	666	680	25,900	680
2023-11-22	677	677	667	675	2,900	675
2023-11-21	675	675	668	675	3,900	675
2023-11-20	662	674	662	670	9,800	670
2023-11-17	663	665	661	664	5,100	664
2023-11-16	663	664	662	663	1,500	663
2023-11-15	666	666	662	663	6,800	663
2023-11-14	664	665	663	663	5,400	663
2023-11-13	665	666	663	664	3,500	664
2023-11-10	665	665	662	665	1,700	665
2023-11-09	663	667	663	665	1,300	665
2023-11-08	665	670	663	663	5,600	663
2023-11-07	660	666	659	662	9,200	662
2023-11-06	662	663	660	661	3,000	661
2023-11-02	659	663	659	662	2,900	662
2023-11-01	663	664	659	664	1,900	664
2023-10-31	658	662	658	662	1,800	662
2023-10-30	658	665	657	657	1,600	657
2023-10-27	653	660	651	659	7,000	659
2023-10-26	654	659	653	654	3,600	654
2023-10-25	657	658	656	656	1,600	656
2023-10-24	658	665	653	657	9,000	657
2023-10-23	665	669	659	659	6,200	659
2023-10-20	665	665	659	661	2,400	661
2023-10-19	659	661	657	661	3,400	661
2023-10-18	659	660	656	659	1,600	659
2023-10-17	663	663	660	660	6,400	660
2023-10-16	666	668	663	663	6,600	663
2023-10-13	667	670	666	666	5,300	666
2023-10-12	667	667	665	666	8,200	666
2023-10-11	672	672	665	667	3,200	667
2023-10-10	670	674	667	668	9,200	668
2023-10-06	673	675	665	665	3,000	665
2023-10-05	668	673	663	668	3,200	668
2023-10-04	670	680	663	668	32,100	668
2023-10-03	674	682	674	680	15,000	680
2023-10-02	678	681	675	681	7,900	681
2023-09-29	680	680	673	673	8,400	673
2023-09-28	683	684	674	678	6,000	678
2023-09-27	684	686	674	678	15,800	678
2023-09-26	685	689	680	684	8,900	684
2023-09-25	685	688	682	688	9,200	688
2023-09-22	669	681	668	681	17,700	681
2023-09-21	682	682	658	669	19,900	669
2023-09-20	693	700	680	680	21,700	680
2023-09-19	677	697	673	693	63,200	693
2023-09-15	667	687	667	678	63,100	678
2023-09-14	677	689	653	667	73,000	667
2023-09-13	666	670	650	670	74,200	670
2023-09-12	646	671	644	660	71,100	660
2023-09-11	644	646	642	646	4,400	646
2023-09-08	645	645	641	643	7,900	643
2023-09-07	643	645	641	645	7,100	645
2023-09-06	642	646	641	643	7,500	643
2023-09-05	646	646	641	642	10,200	642
2023-09-04	646	647	644	647	7,000	647
2023-09-01	641	646	641	644	10,600	644
2023-08-31	643	644	641	643	5,400	643
2023-08-30	641	644	641	641	11,200	641
2023-08-29	641	643	638	641	7,800	641
2023-08-28	643	644	637	639	21,300	639
2023-08-25	635	639	632	639	14,300	639
2023-08-24	635	641	635	638	18,100	638
2023-08-23	642	646	636	642	16,000	642
2023-08-22	653	653	640	642	13,100	642
2023-08-21	645	654	637	643	52,100	643
2023-08-18	631	639	631	639	21,800	639
2023-08-17	634	641	634	640	25,300	640
2023-08-16	638	642	638	642	8,000	642
2023-08-15	644	644	639	641	10,100	641
2023-08-14	639	644	635	643	13,200	643
2023-08-10	642	642	633	639	21,600	639
2023-08-09	643	643	640	643	6,200	643
2023-08-08	641	642	640	641	2,300	641
2023-08-07	643	643	640	642	3,700	642
2023-08-04	645	645	640	641	13,300	641
2023-08-03	640	643	636	640	10,800	640
2023-08-02	645	645	641	641	6,400	641
2023-08-01	643	644	642	643	4,000	643
2023-07-31	638	643	638	642	8,700	642
2023-07-28	641	643	638	638	6,400	638
2023-07-27	643	643	641	641	4,000	641
2023-07-26	648	648	640	643	10,800	643
2023-07-25	647	649	645	648	4,200	648
2023-07-24	642	648	642	648	7,600	648
2023-07-21	647	647	645	647	4,500	647
2023-07-20	642	647	642	647	3,800	647
2023-07-19	644	646	640	642	16,600	642
2023-07-18	649	650	641	644	13,000	644
2023-07-14	650	652	646	647	4,300	647
2023-07-13	649	651	643	645	6,100	645
2023-07-12	649	655	646	651	9,300	651
2023-07-11	651	652	646	650	8,700	650
2023-07-10	645	651	642	651	10,100	651
2023-07-07	642	650	642	647	8,200	647
2023-07-06	654	654	643	644	21,600	644
2023-07-05	648	654	642	654	20,700	654
2023-07-04	650	655	641	647	19,500	647
2023-07-03	650	654	646	652	29,000	652
2023-06-30	644	644	638	642	14,700	642
2023-06-29	640	649	638	639	9,700	639
2023-06-28	638	642	634	638	11,200	638
2023-06-27	640	640	634	637	8,900	637
2023-06-26	638	640	636	639	6,300	639
2023-06-23	646	646	632	636	23,800	636
2023-06-22	645	647	641	642	13,100	642
2023-06-21	644	644	640	643	10,200	643
2023-06-20	641	643	639	643	14,900	643
2023-06-19	646	648	641	642	27,300	642
2023-06-16	639	647	639	643	33,100	643
2023-06-15	640	640	636	640	57,800	640
2023-06-14	633	645	630	645	61,600	645
2023-06-13	650	650	637	639	69,200	639
2023-06-12	632	642	630	641	21,100	641
2023-06-09	629	634	629	632	8,500	632
2023-06-08	632	637	627	627	16,900	627
2023-06-07	637	639	631	631	8,800	631
2023-06-06	630	640	629	637	13,000	637
2023-06-05	630	637	629	630	26,400	630
2023-06-02	631	635	627	632	10,600	632
2023-06-01	627	631	625	628	9,900	628
2023-05-31	643	643	627	627	11,800	627
2023-05-30	642	642	631	637	10,600	637
2023-05-29	633	641	627	641	27,600	641
2023-05-26	641	641	631	631	14,200	631
2023-05-25	657	657	637	641	54,400	641
2023-05-24	626	645	626	640	34,300	640
2023-05-23	628	631	625	628	24,500	628
2023-05-22	629	629	625	627	15,200	627
2023-05-19	625	629	625	627	7,100	627
2023-05-18	627	629	622	628	19,300	628
2023-05-17	633	633	624	630	37,600	630
2023-05-16	630	631	625	631	23,400	631
2023-05-15	632	634	625	630	32,800	630
2023-05-12	638	638	631	632	25,800	632
2023-05-11	639	640	636	640	19,600	640
2023-05-10	645	645	636	639	17,900	639
2023-05-09	645	647	640	642	24,200	642
2023-05-08	639	650	639	641	36,600	641
2023-05-02	652	652	639	642	34,200	642
2023-05-01	658	668	640	652	68,900	652
2023-04-28	664	668	656	659	30,200	659
2023-04-27	677	678	661	664	93,900	664
2023-04-26	715	718	701	709	101,100	709
2023-04-25	714	717	713	714	41,700	714
2023-04-24	708	715	703	714	58,200	714
2023-04-21	707	707	698	699	44,300	699
2023-04-20	695	705	694	705	47,500	705
2023-04-19	697	699	695	695	18,500	695
2023-04-18	696	699	694	695	23,100	695
2023-04-17	695	696	690	694	23,100	694
2023-04-14	694	696	687	692	22,300	692
2023-04-13	690	695	686	694	19,700	694
2023-04-12	685	690	684	690	20,900	690
2023-04-11	692	698	679	685	46,200	685
2023-04-10	705	705	690	690	30,200	690
2023-04-07	696	702	695	698	24,100	698
2023-04-06	696	699	692	695	32,000	695
2023-04-05	691	695	685	693	29,000	693
2023-04-04	685	693	684	690	23,100	690
2023-04-03	682	690	680	689	35,600	689
2023-03-31	678	682	676	679	20,100	679
2023-03-30	661	676	661	676	17,000	676
2023-03-29	677	677	665	665	15,600	665
2023-03-28	665	676	662	675	36,300	675
2023-03-27	653	664	652	664	19,100	664
2023-03-24	653	653	648	653	6,600	653
2023-03-23	655	655	647	652	10,200	652
2023-03-22	656	658	650	658	24,800	658
2023-03-20	645	650	643	648	13,000	648
2023-03-17	638	645	636	645	16,400	645
2023-03-16	639	641	630	638	17,000	638
2023-03-15	632	646	631	645	53,700	645
2023-03-14	641	641	623	627	10,300	627
2023-03-13	640	640	626	638	18,600	638
2023-03-10	647	647	640	642	17,900	642
2023-03-09	649	649	645	647	5,400	647
2023-03-08	647	650	647	649	2,900	649
2023-03-07	652	654	644	650	20,300	650
2023-03-06	650	652	647	651	9,200	651
2023-03-03	646	650	644	649	11,800	649
2023-03-02	640	666	640	646	18,600	646
2023-03-01	640	643	637	639	3,600	639
2023-02-28	648	649	639	639	16,600	639
2023-02-27	641	646	635	646	20,500	646
2023-02-24	636	638	634	638	4,500	638
2023-02-22	639	639	634	638	3,700	638
2023-02-21	634	639	634	639	4,400	639
2023-02-20	639	640	636	636	5,400	636
2023-02-17	637	640	627	636	26,800	636
2023-02-16	634	637	632	637	9,200	637
2023-02-15	634	635	630	630	4,000	630
2023-02-14	629	630	627	629	12,200	629
2023-02-13	625	627	623	626	9,100	626
2023-02-10	627	630	624	624	6,600	624
2023-02-09	623	627	623	625	2,100	625
2023-02-08	624	630	622	622	11,300	622
2023-02-07	624	629	624	624	10,600	624
2023-02-06	627	628	624	624	2,400	624
2023-02-03	626	626	624	624	5,800	624
2023-02-02	626	627	624	624	5,300	624
2023-02-01	625	625	623	624	3,200	624
2023-01-31	622	625	621	625	1,700	625
2023-01-30	624	629	622	622	8,900	622
2023-01-27	620	624	620	624	5,800	624
2023-01-26	617	623	617	620	16,700	620
2023-01-25	623	629	620	622	12,400	622
2023-01-24	622	626	622	623	4,800	623
2023-01-23	623	628	621	622	9,100	622
2023-01-20	629	629	621	623	7,100	623
2023-01-19	623	629	622	629	6,100	629
2023-01-18	627	627	621	622	6,700	622
2023-01-17	623	626	622	626	2,200	626
2023-01-16	630	630	621	623	9,400	623
2023-01-13	637	639	630	630	15,800	630
2023-01-12	641	641	632	634	4,200	634
2023-01-11	643	644	639	639	4,800	639
2023-01-10	641	644	637	640	6,000	640
2023-01-06	631	636	631	633	2,100	633
2023-01-05	642	642	633	636	3,000	636
2023-01-04	640	645	635	641	14,600	641

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31