3293 アズマハウス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 731 | 732 | 710 | 720 | 5,800 | 720 |
| 2025-04-03 | 740 | 753 | 730 | 739 | 7,500 | 739 |
| 2025-04-02 | 747 | 750 | 745 | 746 | 2,700 | 746 |
| 2025-04-01 | 754 | 754 | 745 | 745 | 1,100 | 745 |
| 2025-03-31 | 754 | 754 | 742 | 751 | 5,900 | 751 |
| 2025-03-28 | 746 | 755 | 746 | 755 | 4,200 | 755 |
| 2025-03-27 | 763 | 765 | 760 | 765 | 2,800 | 765 |
| 2025-03-26 | 760 | 763 | 759 | 763 | 1,900 | 763 |
| 2025-03-25 | 757 | 763 | 757 | 759 | 2,300 | 759 |
| 2025-03-24 | 763 | 764 | 756 | 757 | 3,500 | 757 |
| 2025-03-21 | 759 | 764 | 757 | 764 | 3,500 | 764 |
| 2025-03-19 | 760 | 760 | 757 | 757 | 1,600 | 757 |
| 2025-03-18 | 755 | 760 | 755 | 760 | 2,500 | 760 |
| 2025-03-17 | 759 | 759 | 756 | 757 | 1,800 | 757 |
| 2025-03-14 | 755 | 759 | 755 | 758 | 600 | 758 |
| 2025-03-13 | 755 | 759 | 755 | 759 | 600 | 759 |
| 2025-03-12 | 755 | 760 | 754 | 754 | 700 | 754 |
| 2025-03-11 | 758 | 758 | 754 | 755 | 1,300 | 755 |
| 2025-03-10 | 753 | 760 | 753 | 755 | 2,200 | 755 |
| 2025-03-07 | 754 | 754 | 752 | 752 | 1,600 | 752 |
| 2025-03-06 | 751 | 756 | 751 | 754 | 5,200 | 754 |
| 2025-03-05 | 754 | 758 | 751 | 751 | 3,200 | 751 |
| 2025-03-04 | 752 | 753 | 750 | 751 | 1,500 | 751 |
| 2025-03-03 | 751 | 755 | 751 | 752 | 500 | 752 |
| 2025-02-28 | 755 | 755 | 750 | 750 | 2,600 | 750 |
| 2025-02-27 | 749 | 755 | 749 | 755 | 29,600 | 755 |
| 2025-02-26 | 751 | 752 | 745 | 749 | 3,000 | 749 |
| 2025-02-25 | 750 | 755 | 750 | 751 | 1,200 | 751 |
| 2025-02-21 | 751 | 751 | 749 | 751 | 1,300 | 751 |
| 2025-02-20 | 750 | 754 | 747 | 751 | 2,600 | 751 |
| 2025-02-19 | 752 | 752 | 747 | 750 | 2,200 | 750 |
| 2025-02-18 | 751 | 758 | 750 | 754 | 2,300 | 754 |
| 2025-02-17 | 747 | 757 | 744 | 757 | 7,300 | 757 |
| 2025-02-14 | 762 | 763 | 747 | 762 | 7,900 | 762 |
| 2025-02-13 | 747 | 755 | 747 | 748 | 1,000 | 748 |
| 2025-02-12 | 749 | 753 | 746 | 747 | 4,600 | 747 |
| 2025-02-10 | 748 | 750 | 744 | 744 | 2,000 | 744 |
| 2025-02-07 | 749 | 749 | 746 | 746 | 500 | 746 |
| 2025-02-06 | 745 | 745 | 744 | 745 | 400 | 745 |
| 2025-02-05 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2025-02-04 | 749 | 749 | 745 | 745 | 400 | 745 |
| 2025-02-03 | 745 | 745 | 744 | 744 | 600 | 744 |
| 2025-01-31 | 749 | 749 | 748 | 748 | 4,300 | 748 |
| 2025-01-30 | 748 | 750 | 746 | 750 | 2,100 | 750 |
| 2025-01-29 | 748 | 750 | 748 | 750 | 1,900 | 750 |
| 2025-01-28 | 749 | 749 | 747 | 748 | 1,900 | 748 |
| 2025-01-27 | 744 | 749 | 742 | 747 | 5,600 | 747 |
| 2025-01-24 | 742 | 742 | 741 | 742 | 500 | 742 |
| 2025-01-23 | 740 | 743 | 740 | 740 | 700 | 740 |
| 2025-01-22 | 742 | 742 | 740 | 740 | 2,500 | 740 |
| 2025-01-21 | 744 | 744 | 740 | 740 | 500 | 740 |
| 2025-01-20 | 737 | 739 | 737 | 739 | 900 | 739 |
| 2025-01-17 | 738 | 738 | 736 | 737 | 1,700 | 737 |
| 2025-01-16 | 739 | 744 | 738 | 738 | 3,500 | 738 |
| 2025-01-15 | 745 | 745 | 739 | 739 | 700 | 739 |
| 2025-01-14 | 741 | 744 | 738 | 741 | 3,900 | 741 |
| 2025-01-10 | 748 | 748 | 743 | 744 | 700 | 744 |
| 2025-01-09 | 747 | 747 | 744 | 747 | 500 | 747 |
| 2025-01-08 | 745 | 747 | 745 | 745 | 1,200 | 745 |
| 2025-01-07 | 749 | 749 | 742 | 745 | 3,300 | 745 |
| 2025-01-06 | 748 | 749 | 742 | 749 | 7,600 | 749 |
分割・併合履歴 ： [2022-03-30]1株→2株