3293 アズマハウス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 749 | 749 | 743 | 748 | 13,700 | 748 |
| 2024-12-27 | 742 | 746 | 741 | 746 | 8,300 | 746 |
| 2024-12-26 | 738 | 739 | 737 | 738 | 5,300 | 738 |
| 2024-12-25 | 739 | 741 | 736 | 737 | 4,900 | 737 |
| 2024-12-24 | 737 | 739 | 736 | 739 | 3,400 | 739 |
| 2024-12-23 | 739 | 739 | 736 | 738 | 3,800 | 738 |
| 2024-12-20 | 738 | 741 | 738 | 739 | 2,800 | 739 |
| 2024-12-19 | 741 | 741 | 737 | 737 | 4,300 | 737 |
| 2024-12-18 | 740 | 742 | 738 | 741 | 5,100 | 741 |
| 2024-12-17 | 742 | 743 | 737 | 738 | 6,900 | 738 |
| 2024-12-16 | 740 | 741 | 739 | 740 | 2,600 | 740 |
| 2024-12-13 | 742 | 743 | 739 | 739 | 2,900 | 739 |
| 2024-12-12 | 740 | 742 | 740 | 741 | 1,500 | 741 |
| 2024-12-11 | 740 | 740 | 738 | 738 | 800 | 738 |
| 2024-12-10 | 745 | 748 | 739 | 739 | 2,200 | 739 |
| 2024-12-09 | 740 | 745 | 739 | 740 | 7,200 | 740 |
| 2024-12-06 | 740 | 740 | 737 | 738 | 1,000 | 738 |
| 2024-12-05 | 740 | 740 | 736 | 740 | 4,100 | 740 |
| 2024-12-04 | 738 | 740 | 738 | 738 | 800 | 738 |
| 2024-12-03 | 737 | 740 | 737 | 740 | 1,500 | 740 |
| 2024-12-02 | 738 | 740 | 735 | 737 | 3,700 | 737 |
| 2024-11-29 | 742 | 742 | 736 | 739 | 3,900 | 739 |
| 2024-11-28 | 737 | 739 | 736 | 739 | 1,100 | 739 |
| 2024-11-27 | 738 | 741 | 737 | 737 | 2,700 | 737 |
| 2024-11-26 | 737 | 740 | 737 | 737 | 300 | 737 |
| 2024-11-25 | 737 | 740 | 736 | 740 | 1,300 | 740 |
| 2024-11-22 | 735 | 735 | 727 | 735 | 5,200 | 735 |
| 2024-11-21 | 736 | 736 | 734 | 735 | 1,400 | 735 |
| 2024-11-20 | 734 | 736 | 733 | 734 | 3,100 | 734 |
| 2024-11-19 | 740 | 742 | 737 | 737 | 1,200 | 737 |
| 2024-11-18 | 740 | 741 | 738 | 740 | 1,900 | 740 |
| 2024-11-15 | 748 | 748 | 734 | 743 | 3,100 | 743 |
| 2024-11-14 | 738 | 745 | 730 | 742 | 5,100 | 742 |
| 2024-11-13 | 730 | 732 | 728 | 729 | 800 | 729 |
| 2024-11-12 | 725 | 731 | 725 | 729 | 1,000 | 729 |
| 2024-11-11 | 727 | 728 | 725 | 725 | 2,000 | 725 |
| 2024-11-08 | 732 | 732 | 726 | 726 | 15,100 | 726 |
| 2024-11-07 | - | - | - | 732 | - | 732 |
| 2024-11-06 | 733 | 734 | 732 | 732 | 2,100 | 732 |
| 2024-11-05 | 738 | 738 | 733 | 733 | 2,500 | 733 |
| 2024-11-01 | 735 | 735 | 732 | 733 | 700 | 733 |
| 2024-10-31 | 738 | 738 | 731 | 738 | 3,500 | 738 |
| 2024-10-30 | 733 | 736 | 730 | 736 | 4,700 | 736 |
| 2024-10-29 | 731 | 735 | 731 | 733 | 1,300 | 733 |
| 2024-10-28 | 729 | 730 | 728 | 730 | 2,600 | 730 |
| 2024-10-25 | 737 | 740 | 727 | 732 | 3,600 | 732 |
| 2024-10-24 | 731 | 734 | 731 | 731 | 1,600 | 731 |
| 2024-10-23 | 732 | 733 | 731 | 731 | 1,300 | 731 |
| 2024-10-22 | 736 | 736 | 733 | 733 | 1,700 | 733 |
| 2024-10-21 | 733 | 738 | 732 | 738 | 3,800 | 738 |
| 2024-10-18 | 739 | 739 | 733 | 733 | 2,300 | 733 |
| 2024-10-17 | 735 | 735 | 733 | 733 | 2,200 | 733 |
| 2024-10-16 | 732 | 734 | 732 | 733 | 1,700 | 733 |
| 2024-10-15 | 735 | 743 | 728 | 730 | 3,600 | 730 |
| 2024-10-11 | 728 | 736 | 728 | 736 | 600 | 736 |
| 2024-10-10 | 733 | 738 | 728 | 738 | 5,100 | 738 |
| 2024-10-09 | 735 | 735 | 731 | 735 | 400 | 735 |
| 2024-10-08 | 737 | 737 | 733 | 733 | 700 | 733 |
| 2024-10-07 | 738 | 739 | 735 | 737 | 3,900 | 737 |
| 2024-10-04 | 729 | 735 | 729 | 735 | 1,600 | 735 |
| 2024-10-03 | 742 | 742 | 726 | 727 | 16,700 | 727 |
| 2024-10-02 | 734 | 742 | 732 | 732 | 3,000 | 732 |
| 2024-10-01 | 733 | 744 | 733 | 734 | 1,500 | 734 |
| 2024-09-30 | 733 | 733 | 727 | 730 | 10,900 | 730 |
| 2024-09-27 | 730 | 735 | 729 | 735 | 6,700 | 735 |
| 2024-09-26 | 745 | 746 | 743 | 743 | 3,300 | 743 |
| 2024-09-25 | 744 | 745 | 740 | 744 | 5,000 | 744 |
| 2024-09-24 | 744 | 744 | 736 | 743 | 7,100 | 743 |
| 2024-09-20 | 740 | 743 | 740 | 743 | 1,600 | 743 |
| 2024-09-19 | 740 | 742 | 737 | 741 | 500 | 741 |
| 2024-09-18 | 736 | 737 | 734 | 735 | 1,700 | 735 |
| 2024-09-17 | 738 | 738 | 736 | 736 | 800 | 736 |
| 2024-09-13 | 738 | 740 | 736 | 738 | 3,100 | 738 |
| 2024-09-12 | 743 | 743 | 735 | 740 | 4,400 | 740 |
| 2024-09-11 | 742 | 742 | 735 | 736 | 8,200 | 736 |
| 2024-09-10 | 737 | 737 | 732 | 736 | 2,500 | 736 |
| 2024-09-09 | 727 | 740 | 725 | 734 | 8,300 | 734 |
| 2024-09-06 | 735 | 735 | 725 | 734 | 3,700 | 734 |
| 2024-09-05 | 728 | 731 | 722 | 726 | 5,200 | 726 |
| 2024-09-04 | 730 | 735 | 725 | 725 | 7,600 | 725 |
| 2024-09-03 | 739 | 739 | 737 | 738 | 1,600 | 738 |
| 2024-09-02 | 738 | 738 | 735 | 736 | 3,200 | 736 |
| 2024-08-30 | 738 | 739 | 733 | 737 | 7,200 | 737 |
| 2024-08-29 | 729 | 733 | 729 | 733 | 4,300 | 733 |
| 2024-08-28 | 732 | 732 | 730 | 732 | 3,200 | 732 |
| 2024-08-27 | 728 | 732 | 728 | 730 | 3,100 | 730 |
| 2024-08-26 | 731 | 731 | 725 | 726 | 7,700 | 726 |
| 2024-08-23 | 729 | 731 | 724 | 726 | 7,700 | 726 |
| 2024-08-22 | 731 | 731 | 726 | 728 | 4,700 | 728 |
| 2024-08-21 | 730 | 731 | 728 | 729 | 6,400 | 729 |
| 2024-08-20 | 739 | 739 | 728 | 730 | 6,900 | 730 |
| 2024-08-19 | 738 | 738 | 730 | 734 | 2,300 | 734 |
| 2024-08-16 | 736 | 740 | 728 | 728 | 7,900 | 728 |
| 2024-08-15 | 729 | 734 | 728 | 732 | 1,900 | 732 |
| 2024-08-14 | 727 | 734 | 727 | 728 | 4,800 | 728 |
| 2024-08-13 | 730 | 733 | 729 | 730 | 5,400 | 730 |
| 2024-08-09 | 726 | 726 | 711 | 714 | 4,800 | 714 |
| 2024-08-08 | 720 | 720 | 707 | 717 | 4,000 | 717 |
| 2024-08-07 | 700 | 718 | 696 | 709 | 14,400 | 709 |
| 2024-08-06 | 679 | 719 | 679 | 703 | 21,300 | 703 |
| 2024-08-05 | 742 | 742 | 676 | 676 | 43,000 | 676 |
| 2024-08-02 | 766 | 776 | 756 | 757 | 12,700 | 757 |
| 2024-08-01 | 777 | 777 | 769 | 769 | 700 | 769 |
| 2024-07-31 | 777 | 778 | 773 | 777 | 4,800 | 777 |
| 2024-07-30 | 773 | 777 | 773 | 777 | 2,300 | 777 |
| 2024-07-29 | 775 | 777 | 773 | 776 | 2,500 | 776 |
| 2024-07-26 | 769 | 775 | 769 | 773 | 7,100 | 773 |
| 2024-07-25 | 767 | 771 | 766 | 769 | 2,400 | 769 |
| 2024-07-24 | 770 | 770 | 768 | 770 | 5,000 | 770 |
| 2024-07-23 | 770 | 772 | 769 | 770 | 2,300 | 770 |
| 2024-07-22 | 769 | 772 | 769 | 772 | 4,800 | 772 |
| 2024-07-19 | 765 | 769 | 765 | 769 | 4,800 | 769 |
| 2024-07-18 | 776 | 776 | 769 | 771 | 8,400 | 771 |
| 2024-07-17 | 777 | 778 | 775 | 777 | 700 | 777 |
| 2024-07-16 | 777 | 777 | 770 | 777 | 6,100 | 777 |
| 2024-07-12 | 774 | 777 | 774 | 776 | 500 | 776 |
| 2024-07-11 | 772 | 775 | 771 | 773 | 4,200 | 773 |
| 2024-07-10 | 773 | 774 | 768 | 774 | 12,100 | 774 |
| 2024-07-09 | 775 | 775 | 774 | 774 | 3,400 | 774 |
| 2024-07-08 | 772 | 777 | 771 | 777 | 2,900 | 777 |
| 2024-07-05 | 778 | 778 | 776 | 776 | 600 | 776 |
| 2024-07-04 | 775 | 780 | 775 | 778 | 400 | 778 |
| 2024-07-03 | 776 | 778 | 776 | 778 | 1,500 | 778 |
| 2024-07-02 | 776 | 776 | 776 | 776 | 2,600 | 776 |
| 2024-07-01 | 780 | 781 | 774 | 776 | 3,400 | 776 |
| 2024-06-28 | 780 | 782 | 774 | 782 | 8,400 | 782 |
| 2024-06-27 | 775 | 776 | 773 | 776 | 3,000 | 776 |
| 2024-06-26 | 776 | 776 | 775 | 776 | 3,400 | 776 |
| 2024-06-25 | 775 | 776 | 771 | 776 | 4,400 | 776 |
| 2024-06-24 | 774 | 774 | 773 | 773 | 3,000 | 773 |
| 2024-06-21 | 773 | 774 | 771 | 774 | 1,900 | 774 |
| 2024-06-20 | 769 | 772 | 767 | 772 | 1,600 | 772 |
| 2024-06-19 | 769 | 771 | 769 | 771 | 500 | 771 |
| 2024-06-18 | 772 | 772 | 771 | 772 | 2,200 | 772 |
| 2024-06-17 | 769 | 772 | 764 | 771 | 8,300 | 771 |
| 2024-06-14 | 768 | 773 | 768 | 769 | 1,000 | 769 |
| 2024-06-13 | 770 | 771 | 768 | 768 | 900 | 768 |
| 2024-06-12 | 774 | 774 | 770 | 771 | 2,200 | 771 |
| 2024-06-11 | 770 | 775 | 770 | 775 | 4,200 | 775 |
| 2024-06-10 | 769 | 769 | 768 | 768 | 500 | 768 |
| 2024-06-07 | 768 | 769 | 767 | 769 | 600 | 769 |
| 2024-06-06 | 768 | 769 | 767 | 767 | 600 | 767 |
| 2024-06-05 | 767 | 769 | 766 | 766 | 2,000 | 766 |
| 2024-06-04 | 769 | 769 | 769 | 769 | 1,100 | 769 |
| 2024-06-03 | 769 | 770 | 766 | 767 | 3,200 | 767 |
| 2024-05-31 | 770 | 770 | 767 | 769 | 3,500 | 769 |
| 2024-05-30 | 765 | 768 | 764 | 768 | 3,100 | 768 |
| 2024-05-29 | 767 | 770 | 766 | 766 | 4,500 | 766 |
| 2024-05-28 | 769 | 770 | 764 | 764 | 6,700 | 764 |
| 2024-05-27 | 769 | 769 | 767 | 768 | 700 | 768 |
| 2024-05-24 | 770 | 770 | 767 | 767 | 2,800 | 767 |
| 2024-05-23 | 768 | 770 | 766 | 767 | 2,200 | 767 |
| 2024-05-22 | 771 | 771 | 768 | 768 | 1,900 | 768 |
| 2024-05-21 | 771 | 772 | 769 | 772 | 400 | 772 |
| 2024-05-20 | 765 | 768 | 764 | 768 | 8,600 | 768 |
| 2024-05-17 | 767 | 771 | 763 | 768 | 11,300 | 768 |
| 2024-05-16 | 771 | 771 | 765 | 767 | 4,500 | 767 |
| 2024-05-15 | 773 | 775 | 773 | 774 | 1,400 | 774 |
| 2024-05-14 | 773 | 775 | 773 | 773 | 400 | 773 |
| 2024-05-13 | 771 | 775 | 771 | 775 | 1,900 | 775 |
| 2024-05-10 | 767 | 774 | 767 | 773 | 2,100 | 773 |
| 2024-05-09 | 770 | 772 | 767 | 767 | 2,900 | 767 |
| 2024-05-08 | 773 | 775 | 770 | 770 | 2,000 | 770 |
| 2024-05-07 | 771 | 771 | 770 | 771 | 3,600 | 771 |
| 2024-05-02 | 773 | 773 | 767 | 771 | 1,100 | 771 |
| 2024-05-01 | 770 | 778 | 770 | 773 | 1,400 | 773 |
| 2024-04-30 | 776 | 776 | 760 | 769 | 7,400 | 769 |
| 2024-04-26 | 770 | 772 | 768 | 771 | 1,600 | 771 |
| 2024-04-25 | 771 | 771 | 766 | 770 | 1,000 | 770 |
| 2024-04-24 | 769 | 772 | 768 | 768 | 1,000 | 768 |
| 2024-04-23 | 769 | 769 | 767 | 767 | 3,800 | 767 |
| 2024-04-22 | 766 | 768 | 766 | 768 | 500 | 768 |
| 2024-04-19 | 762 | 762 | 760 | 762 | 2,200 | 762 |
| 2024-04-18 | 766 | 766 | 766 | 766 | 300 | 766 |
| 2024-04-17 | 765 | 768 | 761 | 763 | 4,600 | 763 |
| 2024-04-16 | 770 | 774 | 766 | 766 | 5,300 | 766 |
| 2024-04-15 | 774 | 774 | 770 | 773 | 1,200 | 773 |
| 2024-04-12 | 770 | 776 | 770 | 775 | 2,500 | 775 |
| 2024-04-11 | 771 | 774 | 769 | 773 | 1,500 | 773 |
| 2024-04-10 | 766 | 770 | 766 | 770 | 1,700 | 770 |
| 2024-04-09 | 769 | 770 | 765 | 769 | 6,000 | 769 |
| 2024-04-08 | 770 | 780 | 767 | 770 | 38,900 | 770 |
| 2024-04-05 | 776 | 776 | 765 | 768 | 7,000 | 768 |
| 2024-04-04 | 780 | 781 | 776 | 776 | 6,600 | 776 |
| 2024-04-03 | 776 | 782 | 766 | 780 | 9,100 | 780 |
| 2024-04-02 | 777 | 778 | 774 | 776 | 5,500 | 776 |
| 2024-04-01 | 782 | 782 | 772 | 774 | 12,000 | 774 |
| 2024-03-29 | 772 | 773 | 769 | 772 | 13,800 | 772 |
| 2024-03-28 | 766 | 768 | 763 | 764 | 16,300 | 764 |
| 2024-03-27 | 785 | 786 | 773 | 777 | 28,100 | 777 |
| 2024-03-26 | 787 | 787 | 780 | 784 | 5,600 | 784 |
| 2024-03-25 | 781 | 788 | 781 | 788 | 2,800 | 788 |
| 2024-03-22 | 780 | 790 | 778 | 790 | 15,500 | 790 |
| 2024-03-21 | 780 | 780 | 776 | 780 | 9,900 | 780 |
| 2024-03-19 | 775 | 777 | 772 | 777 | 4,900 | 777 |
| 2024-03-18 | 773 | 775 | 772 | 775 | 1,100 | 775 |
| 2024-03-15 | 772 | 773 | 768 | 773 | 2,000 | 773 |
| 2024-03-14 | 769 | 772 | 769 | 772 | 1,300 | 772 |
| 2024-03-13 | 774 | 776 | 770 | 771 | 1,800 | 771 |
| 2024-03-12 | 772 | 774 | 769 | 774 | 1,500 | 774 |
| 2024-03-11 | 776 | 776 | 769 | 773 | 3,700 | 773 |
| 2024-03-08 | 773 | 779 | 770 | 773 | 16,200 | 773 |
| 2024-03-07 | 774 | 775 | 770 | 775 | 4,500 | 775 |
| 2024-03-06 | 774 | 775 | 768 | 772 | 10,100 | 772 |
| 2024-03-05 | 770 | 772 | 767 | 771 | 1,300 | 771 |
| 2024-03-04 | 775 | 775 | 767 | 773 | 6,900 | 773 |
| 2024-03-01 | 775 | 775 | 769 | 772 | 13,100 | 772 |
| 2024-02-29 | 770 | 772 | 769 | 772 | 14,400 | 772 |
| 2024-02-28 | 770 | 774 | 770 | 773 | 10,300 | 773 |
| 2024-02-27 | 770 | 770 | 768 | 768 | 4,800 | 768 |
| 2024-02-26 | 770 | 770 | 762 | 768 | 10,900 | 768 |
| 2024-02-22 | 768 | 772 | 768 | 770 | 9,100 | 770 |
| 2024-02-21 | 765 | 769 | 762 | 762 | 3,200 | 762 |
| 2024-02-20 | 762 | 766 | 762 | 765 | 2,100 | 765 |
| 2024-02-19 | 760 | 762 | 760 | 760 | 12,600 | 760 |
| 2024-02-16 | 758 | 765 | 755 | 760 | 7,800 | 760 |
| 2024-02-15 | 760 | 765 | 760 | 761 | 6,800 | 761 |
| 2024-02-14 | 770 | 770 | 763 | 767 | 3,300 | 767 |
| 2024-02-13 | 777 | 777 | 766 | 766 | 7,800 | 766 |
| 2024-02-09 | 774 | 774 | 767 | 767 | 6,800 | 767 |
| 2024-02-08 | 776 | 776 | 772 | 774 | 2,000 | 774 |
| 2024-02-07 | 774 | 775 | 770 | 775 | 8,400 | 775 |
| 2024-02-06 | 775 | 776 | 773 | 775 | 3,700 | 775 |
| 2024-02-05 | 771 | 776 | 770 | 775 | 11,000 | 775 |
| 2024-02-02 | 772 | 772 | 768 | 768 | 4,100 | 768 |
| 2024-02-01 | 770 | 770 | 769 | 769 | 1,200 | 769 |
| 2024-01-31 | 774 | 774 | 766 | 770 | 6,200 | 770 |
| 2024-01-30 | 770 | 770 | 767 | 770 | 7,100 | 770 |
| 2024-01-29 | 773 | 773 | 768 | 768 | 3,900 | 768 |
| 2024-01-26 | 769 | 769 | 765 | 766 | 4,400 | 766 |
| 2024-01-25 | 767 | 768 | 765 | 768 | 700 | 768 |
| 2024-01-24 | 765 | 770 | 764 | 764 | 3,500 | 764 |
| 2024-01-23 | 770 | 771 | 764 | 769 | 2,800 | 769 |
| 2024-01-22 | 770 | 770 | 764 | 770 | 3,100 | 770 |
| 2024-01-19 | 770 | 773 | 764 | 765 | 3,200 | 765 |
| 2024-01-18 | 767 | 772 | 767 | 770 | 1,700 | 770 |
| 2024-01-17 | 770 | 772 | 766 | 772 | 5,900 | 772 |
| 2024-01-16 | 765 | 768 | 764 | 766 | 4,200 | 766 |
| 2024-01-15 | 762 | 767 | 758 | 765 | 7,600 | 765 |
| 2024-01-12 | 761 | 762 | 758 | 761 | 6,300 | 761 |
| 2024-01-11 | 762 | 762 | 759 | 762 | 5,300 | 762 |
| 2024-01-10 | 759 | 763 | 757 | 761 | 8,200 | 761 |
| 2024-01-09 | 756 | 758 | 755 | 758 | 6,400 | 758 |
| 2024-01-05 | 759 | 759 | 754 | 754 | 5,000 | 754 |
| 2024-01-04 | 754 | 755 | 752 | 754 | 3,100 | 754 |
分割・併合履歴 ： [2022-03-30]1株→2株