1. HOME >
  2. 株価時系列 >
  3. 3490 >
  4. 2019年

3490 (株)アズ企画設計 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5011,5251,5011,5081,8001,508
2019-12-271,5531,5771,5131,5162,4001,516
2019-12-261,5931,5931,5001,52823,9001,528
2019-12-251,5911,7811,5341,58048,7001,580
2019-12-241,5301,5301,4811,4813,1001,481
2019-12-231,5401,5401,5141,5153,0001,515
2019-12-201,4571,5001,4471,5006,5001,500
2019-12-191,4371,4371,4031,4271,7001,427
2019-12-181,4221,4241,4071,4072,2001,407
2019-12-171,4211,4321,4201,4202,8001,420
2019-12-161,4211,4701,3951,4304,5001,430
2019-12-131,4101,4501,4101,4211,3001,421
2019-12-121,4231,4401,4101,4402,9001,440
2019-12-111,4791,4871,4161,4352,6001,435
2019-12-101,4651,4991,4051,45213,3001,452
2019-12-091,3261,3451,3261,3459001,345
2019-12-061,3431,3431,3301,3425001,342
2019-12-051,3431,3431,3431,3431001,343
2019-12-041,3521,3561,3431,3432,1001,343
2019-12-031,3601,3701,3601,3621,5001,362
2019-12-021,3341,3621,3341,3608001,360
2019-11-291,3371,3371,3371,3372001,337
2019-11-281,3531,3531,3311,3311,0001,331
2019-11-271,3451,3451,3351,3352001,335
2019-11-261,3271,3401,3251,3409001,340
2019-11-251,3601,3601,3381,3571,4001,357
2019-11-221,3551,3581,3551,3581,1001,358
2019-11-211,3291,3401,3291,3301,0001,330
2019-11-201,3621,3621,3581,3585001,358
2019-11-191,3351,3791,3351,3509001,350
2019-11-181,3251,3301,3251,3302001,330
2019-11-151,3301,3301,3301,3304001,330
2019-11-141,3131,3301,3001,3302,9001,330
2019-11-131,3301,3311,3041,3046001,304
2019-11-121,3151,3441,2941,3411,0001,341
2019-11-111,3041,3101,2911,3081,0001,308
2019-11-081,3101,3151,3101,3154001,315
2019-11-071,3231,3231,3101,3104001,310
2019-11-061,3141,3141,3071,3091,1001,309
2019-11-051,3001,3021,2721,2779001,277
2019-11-011,3011,3011,2701,2705,6001,270
2019-10-311,3081,3151,3081,3154001,315
2019-10-301,3221,3381,3161,3166001,316
2019-10-291,3061,3171,2851,3051,7001,305
2019-10-281,3271,3271,3121,3122001,312
2019-10-251,3391,3411,3191,3302,0001,330
2019-10-241,3441,3441,3181,3181,3001,318
2019-10-231,3311,3361,3111,3361,4001,336
2019-10-211,3121,3601,2891,3276,0001,327
2019-10-181,2851,2851,2851,2852001,285
2019-10-171,2921,2921,2911,2917001,291
2019-10-161,2901,3041,2901,3021,1001,302
2019-10-151,3001,3001,3001,3002001,300
2019-10-111,3001,3441,2821,2955,0001,295
2019-10-101,3351,3351,3301,3302001,330
2019-10-091,3301,3501,3231,3231,4001,323
2019-10-081,3811,3811,3351,3352,0001,335
2019-10-071,3211,3211,3211,3214001,321
2019-10-041,3141,3141,3141,3141,2001,314
2019-10-031,3101,3391,3001,3252,8001,325
2019-10-021,3371,3371,3371,3371001,337
2019-10-011,3091,3601,2731,3603,2001,360
2019-09-30---1,339-1,339
2019-09-271,3461,3461,3161,3392,1001,339
2019-09-26---1,346-1,346
2019-09-251,3451,3461,3371,3464001,346
2019-09-241,3201,3381,3101,3361,0001,336
2019-09-201,3201,3201,3201,3203001,320
2019-09-19---1,317-1,317
2019-09-181,3001,3171,3001,3171,0001,317
2019-09-171,3001,3181,3001,3177001,317
2019-09-131,3181,3271,3181,3219001,321
2019-09-121,3091,3091,2901,3052,8001,305
2019-09-111,2861,3201,2861,3093,2001,309
2019-09-101,2981,2981,2981,2981001,298
2019-09-091,3051,3051,2791,2992,0001,299
2019-09-061,3061,3111,3061,3101,1001,310
2019-09-051,3161,3161,3161,3161001,316
2019-09-041,2921,3221,2921,3041,1001,304
2019-09-031,3001,3011,2881,2886001,288
2019-09-021,2971,2991,2971,2992001,299
2019-08-301,2961,3271,2911,3041,2001,304
2019-08-291,3031,3051,2911,2911,5001,291
2019-08-281,3051,3051,3001,3005001,300
2019-08-271,3101,3111,3051,3118001,311
2019-08-261,3121,3121,3121,3121001,312
2019-08-231,3131,3311,3131,3181,9001,318
2019-08-221,3741,3741,3371,3436001,343
2019-08-211,3701,3701,3301,3461,8001,346
2019-08-201,3061,3701,3051,3702,5001,370
2019-08-191,3041,3341,3001,3253,4001,325
2019-08-161,3181,3291,2931,3073,5001,307
2019-08-151,3171,3491,3161,3162,7001,316
2019-08-141,3861,3861,3471,3472,4001,347
2019-08-131,3991,3991,3861,3861,6001,386
2019-08-091,3351,3621,3351,3601,1001,360
2019-08-081,3391,3391,3291,3291,1001,329
2019-08-071,3371,3391,3351,3391,8001,339
2019-08-061,3341,3481,3101,3313,3001,331
2019-08-051,3701,3701,3411,3583,4001,358
2019-08-021,3851,3851,3591,3661,2001,366
2019-08-011,3921,3981,3871,3889001,388
2019-07-311,3671,3671,3621,3626001,362
2019-07-301,3771,3801,3771,3787001,378
2019-07-291,3521,3601,3501,3608001,360
2019-07-261,3361,3651,3361,3505001,350
2019-07-251,3631,3781,3631,3666001,366
2019-07-241,3201,3621,3201,3625001,362
2019-07-231,3201,3201,3201,3204001,320
2019-07-221,3151,3281,3151,3284001,328
2019-07-191,3441,3441,3111,3171,2001,317
2019-07-181,3271,3451,3271,3271,0001,327
2019-07-171,3561,3561,3031,3421,7001,342
2019-07-161,3341,3841,3341,3563,8001,356
2019-07-121,3491,3701,3491,3642,5001,364
2019-07-111,3271,3591,3271,3437,0001,343
2019-07-101,4051,4131,3891,3995,1001,399
2019-07-091,3991,4241,3991,4002,0001,400
2019-07-081,4061,4261,3951,3984,3001,398
2019-07-051,4361,4471,4051,4053,6001,405
2019-07-041,4601,4661,4331,4502,6001,450
2019-07-031,4511,4761,4501,4571,5001,457
2019-07-021,4811,4811,4471,4475,6001,447
2019-07-011,4501,5001,4501,5008,2001,500
2019-06-281,4241,4521,4111,4316,1001,431
2019-06-271,4201,4641,4061,4595,8001,459
2019-06-261,4721,4721,4201,4206,4001,420
2019-06-251,4651,4651,4311,4485,7001,448
2019-06-241,4841,5071,3951,41812,8001,418
2019-06-211,5831,6001,4741,48823,8001,488
2019-06-201,6311,6401,5621,57817,5001,578
2019-06-191,6151,7351,5661,69831,7001,698
2019-06-181,7381,7391,5911,61749,5001,617
2019-06-172,1712,2181,7381,738214,9001,738
2019-06-141,9401,9411,8591,94176,4001,941
2019-06-131,2411,5411,2411,54124,9001,541
2019-06-121,2501,2601,2411,2411,1001,241
2019-06-111,2551,2551,2551,2551001,255
2019-06-101,2651,2651,2451,2532,0001,253
2019-06-071,2381,2651,2381,2651,1001,265
2019-06-061,2501,2531,2381,2435001,243
2019-06-051,2411,2571,2351,2501,5001,250
2019-06-041,2061,2391,2061,2394001,239
2019-06-031,2211,2211,2061,2066001,206
2019-05-311,2341,2391,2111,2214,6001,221
2019-05-301,2221,2491,2221,2493,4001,249
2019-05-291,2331,2331,2301,2302001,230
2019-05-281,2461,2581,2301,2341,0001,234
2019-05-271,2461,2461,2291,2328001,232
2019-05-241,2241,2521,2241,2463001,246
2019-05-231,2891,2891,2431,2439001,243
2019-05-221,2561,3141,2501,2652,2001,265
2019-05-211,2531,2531,2411,2414001,241
2019-05-201,2361,2791,2361,2799001,279
2019-05-171,2271,2781,2271,2629001,262
2019-05-161,2521,2521,2121,2192,3001,219
2019-05-151,2571,2571,2571,2574001,257
2019-05-141,2241,2761,2241,2651,6001,265
2019-05-131,2471,2811,2361,2811,8001,281
2019-05-101,2801,2931,2471,2472,1001,247
2019-05-091,2671,2671,2501,2501,9001,250
2019-05-081,3041,3041,2431,2949001,294
2019-05-071,2481,3251,2481,3041,3001,304
2019-04-261,2681,3271,2381,2786,0001,278
2019-04-251,2521,2971,2521,2711,9001,271
2019-04-241,2611,2721,2501,2512,5001,251
2019-04-231,2601,2881,2591,2591,1001,259
2019-04-221,2641,2741,2611,2657001,265
2019-04-191,2461,2951,2461,2513,1001,251
2019-04-181,2771,2771,2421,2422,3001,242
2019-04-171,2721,2721,2401,2505,5001,250
2019-04-161,2881,3011,2881,2916001,291
2019-04-151,3001,3201,2601,2888,5001,288
2019-04-121,2341,5481,2341,30491,0001,304
2019-04-111,2761,2831,2481,2482,1001,248
2019-04-101,2421,2731,2421,2463,1001,246
2019-04-091,2201,2691,2191,2411,8001,241
2019-04-081,2501,2511,2391,2396001,239
2019-04-051,2271,2491,2271,2491,6001,249
2019-04-041,2221,2361,2071,2362,7001,236
2019-04-031,2191,2221,2191,2223001,222
2019-04-021,2031,2141,1841,1979001,197
2019-04-011,1971,2111,1971,2028001,202
2019-03-291,1721,2041,1721,2041,3001,204
2019-03-281,2241,2241,1601,1634,6001,163
2019-03-271,2041,2121,1901,2082,4001,208
2019-03-261,2501,2501,1971,1993,1001,199
2019-03-251,2651,2651,2351,2359001,235
2019-03-221,2521,3581,2101,2955,1001,295
2019-03-201,2301,2591,2301,2582,1001,258
2019-03-191,2231,2311,2151,2159001,215
2019-03-181,2131,2301,2111,2292,4001,229
2019-03-151,2591,2691,2151,2364,3001,236
2019-03-141,2431,2701,2431,2592,0001,259
2019-03-131,2661,2701,2421,2421,6001,242
2019-03-121,2351,3041,2341,2662,6001,266
2019-03-111,3001,3201,2111,2386,1001,238
2019-03-081,3621,3621,2831,2945,3001,294
2019-03-071,3721,4041,3721,3816001,381
2019-03-061,3781,3781,3721,3723001,372
2019-03-051,3761,4011,3711,3834001,383
2019-03-041,3741,3901,3731,3907001,390
2019-03-011,3621,4021,3421,3721,6001,372
2019-02-281,3771,3771,3751,3757001,375
2019-02-271,3861,3871,3751,3764,0001,376
2019-02-261,4151,4271,4021,4168,4001,416
2019-02-251,5151,5481,4871,5157,3001,515
2019-02-221,4481,4861,4301,4854,2001,485
2019-02-211,4431,4431,4341,4346001,434
2019-02-201,4481,4491,4311,4431,0001,443
2019-02-191,4191,4481,3881,4297001,429
2019-02-181,4741,4741,4201,4202,2001,420
2019-02-151,3941,4121,3841,3841,4001,384
2019-02-141,3761,4191,3761,4195001,419
2019-02-131,3761,3881,3761,3762,8001,376
2019-02-121,4351,4411,3401,37610,5001,376
2019-02-081,4201,4961,4201,4452,2001,445
2019-02-071,4161,4221,4161,4224001,422
2019-02-061,4251,4321,4201,4208001,420
2019-02-051,4271,4291,4131,4132,2001,413
2019-02-041,4401,4571,4401,4576001,457
2019-02-011,4291,4341,4111,4111,1001,411
2019-01-311,4441,4441,3851,4106,1001,410
2019-01-301,4831,4831,4461,4461,2001,446
2019-01-291,4981,5131,4561,4833,2001,483
2019-01-281,3781,4901,3781,4907,5001,490
2019-01-251,3391,4491,3391,3776,4001,377
2019-01-241,3261,3481,3211,3271,9001,327
2019-01-231,3501,3501,3171,3195,7001,319
2019-01-221,3631,3651,3581,3586001,358
2019-01-211,3941,3991,3601,3653,4001,365
2019-01-181,3931,4181,3831,3902,2001,390
2019-01-171,4041,4351,3901,3934,4001,393
2019-01-161,3561,4561,3561,4163,3001,416
2019-01-151,3021,3691,2851,3694,5001,369
2019-01-111,2741,3641,2741,29614,1001,296
2019-01-101,4271,4501,4151,4245,3001,424
2019-01-091,4051,4601,4051,4115,8001,411
2019-01-081,3511,5871,3511,45711,3001,457
2019-01-071,2841,3991,2841,3806,8001,380
2019-01-041,1891,2561,1801,25610,4001,256

分割・併合履歴 ： なし