3490 (株)アズ企画設計 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 | 2,395 | 2,490 | 2,395 | 2,490 | 3,500 | 2,490 |
| 2025-04-09 | 2,328 | 2,355 | 2,280 | 2,320 | 900 | 2,320 |
| 2025-04-08 | 2,255 | 2,378 | 2,255 | 2,340 | 2,200 | 2,340 |
| 2025-04-07 | 2,163 | 2,300 | 2,113 | 2,255 | 5,500 | 2,255 |
| 2025-04-04 | 2,407 | 2,413 | 2,300 | 2,413 | 3,600 | 2,413 |
| 2025-04-03 | 2,414 | 2,429 | 2,405 | 2,416 | 1,400 | 2,416 |
| 2025-04-02 | 2,447 | 2,447 | 2,412 | 2,428 | 2,200 | 2,428 |
| 2025-04-01 | 2,465 | 2,465 | 2,453 | 2,453 | 300 | 2,453 |
| 2025-03-31 | 2,452 | 2,471 | 2,447 | 2,469 | 800 | 2,469 |
| 2025-03-28 | 2,450 | 2,474 | 2,450 | 2,474 | 700 | 2,474 |
| 2025-03-27 | 2,447 | 2,465 | 2,447 | 2,449 | 1,400 | 2,449 |
| 2025-03-26 | 2,461 | 2,461 | 2,444 | 2,458 | 1,200 | 2,458 |
| 2025-03-25 | 2,467 | 2,484 | 2,460 | 2,461 | 1,100 | 2,461 |
| 2025-03-24 | 2,476 | 2,476 | 2,457 | 2,475 | 1,100 | 2,475 |
| 2025-03-21 | 2,426 | 2,477 | 2,415 | 2,477 | 4,400 | 2,477 |
| 2025-03-19 | 2,525 | 2,544 | 2,450 | 2,476 | 11,500 | 2,476 |
| 2025-03-18 | 2,431 | 2,431 | 2,409 | 2,425 | 1,000 | 2,425 |
| 2025-03-17 | 2,414 | 2,425 | 2,412 | 2,412 | 1,700 | 2,412 |
| 2025-03-14 | 2,426 | 2,431 | 2,412 | 2,425 | 1,000 | 2,425 |
| 2025-03-13 | 2,430 | 2,430 | 2,426 | 2,426 | 200 | 2,426 |
| 2025-03-12 | 2,420 | 2,438 | 2,414 | 2,438 | 500 | 2,438 |
| 2025-03-11 | 2,403 | 2,440 | 2,400 | 2,440 | 1,400 | 2,440 |
| 2025-03-10 | 2,418 | 2,437 | 2,405 | 2,405 | 2,800 | 2,405 |
| 2025-03-07 | 2,398 | 2,418 | 2,392 | 2,418 | 600 | 2,418 |
| 2025-03-06 | 2,400 | 2,410 | 2,400 | 2,403 | 1,300 | 2,403 |
| 2025-03-05 | 2,371 | 2,401 | 2,371 | 2,400 | 2,300 | 2,400 |
| 2025-03-04 | 2,392 | 2,392 | 2,371 | 2,371 | 2,500 | 2,371 |
| 2025-03-03 | 2,403 | 2,410 | 2,365 | 2,393 | 5,800 | 2,393 |
| 2025-02-28 | 2,422 | 2,438 | 2,385 | 2,410 | 7,400 | 2,410 |
| 2025-02-27 | 2,415 | 2,454 | 2,412 | 2,420 | 18,200 | 2,420 |
| 2025-02-26 | 2,568 | 2,580 | 2,555 | 2,578 | 9,200 | 2,578 |
| 2025-02-25 | 2,565 | 2,572 | 2,560 | 2,570 | 5,300 | 2,570 |
| 2025-02-21 | 2,561 | 2,574 | 2,560 | 2,565 | 2,900 | 2,565 |
| 2025-02-20 | 2,560 | 2,575 | 2,554 | 2,574 | 2,200 | 2,574 |
| 2025-02-19 | 2,576 | 2,576 | 2,552 | 2,570 | 1,400 | 2,570 |
| 2025-02-18 | 2,565 | 2,573 | 2,552 | 2,552 | 2,200 | 2,552 |
| 2025-02-17 | 2,550 | 2,565 | 2,545 | 2,565 | 3,200 | 2,565 |
| 2025-02-14 | 2,550 | 2,555 | 2,544 | 2,544 | 2,700 | 2,544 |
| 2025-02-13 | 2,550 | 2,555 | 2,544 | 2,550 | 2,400 | 2,550 |
| 2025-02-12 | 2,541 | 2,550 | 2,541 | 2,550 | 1,400 | 2,550 |
| 2025-02-10 | 2,540 | 2,550 | 2,540 | 2,541 | 3,800 | 2,541 |
| 2025-02-07 | 2,541 | 2,549 | 2,540 | 2,540 | 2,300 | 2,540 |
| 2025-02-06 | 2,540 | 2,544 | 2,537 | 2,541 | 3,700 | 2,541 |
| 2025-02-05 | 2,551 | 2,555 | 2,540 | 2,540 | 3,100 | 2,540 |
| 2025-02-04 | 2,548 | 2,555 | 2,546 | 2,549 | 2,800 | 2,549 |
| 2025-02-03 | 2,540 | 2,555 | 2,540 | 2,548 | 4,000 | 2,548 |
| 2025-01-31 | 2,540 | 2,548 | 2,539 | 2,540 | 1,300 | 2,540 |
| 2025-01-30 | 2,536 | 2,555 | 2,528 | 2,540 | 3,000 | 2,540 |
| 2025-01-29 | 2,545 | 2,552 | 2,531 | 2,536 | 3,200 | 2,536 |
| 2025-01-28 | 2,545 | 2,550 | 2,530 | 2,545 | 1,900 | 2,545 |
| 2025-01-27 | 2,557 | 2,562 | 2,551 | 2,552 | 2,000 | 2,552 |
| 2025-01-24 | 2,538 | 2,549 | 2,536 | 2,549 | 1,900 | 2,549 |
| 2025-01-23 | 2,528 | 2,540 | 2,528 | 2,536 | 800 | 2,536 |
| 2025-01-22 | 2,539 | 2,550 | 2,532 | 2,540 | 1,700 | 2,540 |
| 2025-01-21 | 2,530 | 2,533 | 2,530 | 2,531 | 700 | 2,531 |
| 2025-01-20 | 2,537 | 2,537 | 2,513 | 2,536 | 1,400 | 2,536 |
| 2025-01-17 | 2,510 | 2,530 | 2,510 | 2,528 | 700 | 2,528 |
| 2025-01-16 | 2,557 | 2,559 | 2,510 | 2,535 | 2,800 | 2,535 |
| 2025-01-15 | 2,510 | 2,545 | 2,506 | 2,516 | 4,700 | 2,516 |
| 2025-01-14 | 2,473 | 2,510 | 2,472 | 2,510 | 5,600 | 2,510 |
| 2025-01-10 | 2,457 | 2,500 | 2,457 | 2,499 | 2,700 | 2,499 |
| 2025-01-09 | 2,467 | 2,481 | 2,457 | 2,457 | 2,500 | 2,457 |
| 2025-01-08 | 2,484 | 2,488 | 2,456 | 2,466 | 900 | 2,466 |
| 2025-01-07 | 2,476 | 2,485 | 2,453 | 2,484 | 2,100 | 2,484 |
| 2025-01-06 | 2,449 | 2,458 | 2,435 | 2,448 | 6,300 | 2,448 |
分割・併合履歴 ： なし