1. HOME >
  2. 株価時系列 >
  3. 3490 >
  4. 2020年

3490 (株)アズ企画設計 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4081,4231,3751,3985,1001,398
2020-12-291,3811,4121,3811,4012,3001,401
2020-12-281,4051,4201,3801,3964,9001,396
2020-12-251,3371,3951,3371,3905,6001,390
2020-12-241,3241,3361,3041,3364,6001,336
2020-12-231,3171,3951,2991,32412,8001,324
2020-12-221,2691,5001,2691,30022,6001,300
2020-12-211,2801,2801,2501,2505001,250
2020-12-181,2481,2581,2481,2502,6001,250
2020-12-171,2451,2601,2361,2602,7001,260
2020-12-161,2501,2601,2291,2454,3001,245
2020-12-151,3001,3001,2601,2603,8001,260
2020-12-141,2701,2911,2701,2915001,291
2020-12-111,2601,2891,2551,2895001,289
2020-12-101,2621,2741,2581,2602,8001,260
2020-12-091,2811,2841,2811,2846001,284
2020-12-081,2901,2901,2761,2763,1001,276
2020-12-071,3141,3141,2951,2951,2001,295
2020-12-041,2901,3081,2831,3081,1001,308
2020-12-031,3031,3031,2881,2889001,288
2020-12-021,2901,2911,2801,2871,0001,287
2020-12-011,3031,3031,2821,2861,5001,286
2020-11-301,2811,3151,2811,3021,9001,302
2020-11-271,2761,2811,2761,2809001,280
2020-11-261,2751,3011,2681,3004,6001,300
2020-11-251,3001,3121,2731,2902,2001,290
2020-11-241,2791,3221,2791,3121,8001,312
2020-11-201,2711,2791,2711,2791,0001,279
2020-11-191,2851,2911,2781,2911,8001,291
2020-11-181,2491,2691,2491,2609001,260
2020-11-171,2321,2621,2321,2362,0001,236
2020-11-161,2311,2751,2001,2222,8001,222
2020-11-131,2101,2101,2011,2016001,201
2020-11-121,2311,2311,1991,2132,6001,213
2020-11-111,2231,2351,2231,2318001,231
2020-11-101,2171,2211,1901,2219,4001,221
2020-11-091,2061,2171,2061,2131,2001,213
2020-11-061,1931,2101,1931,2108001,210
2020-11-051,2411,2411,1931,2015001,201
2020-11-041,1951,2111,1881,1886001,188
2020-11-021,1901,2301,1631,1653,4001,165
2020-10-301,2201,2221,1611,1864,8001,186
2020-10-291,2101,2291,2051,2141,2001,214
2020-10-281,2551,2801,2101,2402,4001,240
2020-10-271,2301,2591,2301,2596001,259
2020-10-261,2301,2651,2011,2323,6001,232
2020-10-231,2941,3001,2241,2305,1001,230
2020-10-221,3031,3301,3001,3243,9001,324
2020-10-211,3601,3851,3521,3531,1001,353
2020-10-201,3501,3661,3201,3601,1001,360
2020-10-191,3171,3531,3061,3531,0001,353
2020-10-161,3701,3751,2901,3174,8001,317
2020-10-151,4261,4261,3551,3938,8001,393
2020-10-141,5491,5601,4531,46610,8001,466
2020-10-131,5001,7191,4161,519155,6001,519
2020-10-121,5831,5831,5831,5839,5001,583
2020-10-091,2881,3151,2501,2837,5001,283
2020-10-081,2741,2841,2321,2843,4001,284
2020-10-071,2551,2901,2401,2904,2001,290
2020-10-061,2061,2791,1931,2788,4001,278
2020-10-051,1611,2151,1611,2153,8001,215
2020-10-021,1901,2101,1431,1688,5001,168
2020-09-301,1851,2171,1851,2175,8001,217
2020-09-291,1671,2111,1611,1867,9001,186
2020-09-281,2351,2351,1721,18516,4001,185
2020-09-251,2771,2941,2341,23514,6001,235
2020-09-241,3681,3851,2811,30324,7001,303
2020-09-231,4951,5151,3771,37745,8001,377
2020-09-181,5921,5921,4711,52544,9001,525
2020-09-171,6011,7471,5631,61496,7001,614
2020-09-161,7051,9051,6221,675395,4001,675
2020-09-151,5531,6531,4901,505156,4001,505
2020-09-141,7031,7131,6501,71350,6001,713
2020-09-111,4131,4131,4131,41319,8001,413
2020-09-101,0991,1131,0911,1131,4001,113
2020-09-091,1061,1161,0841,0992,3001,099
2020-09-081,1221,1891,1051,1053,4001,105
2020-09-071,0991,1221,0941,1201,8001,120
2020-09-041,1341,1571,0891,1084,6001,108
2020-09-031,1901,2251,1231,16211,3001,162
2020-09-021,1601,3881,1301,133120,2001,133
2020-09-011,0401,1301,0401,1303,7001,130
2020-08-319589939569931,700993
2020-08-281,0021,0049589582,800958
2020-08-271,0101,0101,0081,0086001,008
2020-08-261,0351,0351,0051,0114001,011
2020-08-251,0351,0431,0351,0431,3001,043
2020-08-241,0341,0351,0341,0352001,035
2020-08-211,0111,0301,0111,0305001,030
2020-08-201,0021,0021,0021,0022001,002
2020-08-191,0051,0051,0051,0052001,005
2020-08-189961,0119961,0054001,005
2020-08-179981,0429981,0426001,042
2020-08-14998998985985600985
2020-08-131,0131,0431,0001,0002,3001,000
2020-08-121,0681,0681,0201,0209001,020
2020-08-119859869819842,100984
2020-08-07998998985985600985
2020-08-061,0001,0209989991,900999
2020-08-05---1,030-1,030
2020-08-041,0301,0301,0301,0301001,030
2020-08-031,0321,0321,0301,0302001,030
2020-07-311,0101,010982982800982
2020-07-30---1,030-1,030
2020-07-29---1,030-1,030
2020-07-281,0301,0301,0301,0302001,030
2020-07-271,0011,0301,0011,0304001,030
2020-07-22---1,002-1,002
2020-07-211,0031,0031,0021,0025001,002
2020-07-20---1,000-1,000
2020-07-17---1,000-1,000
2020-07-16---1,000-1,000
2020-07-151,0241,0249871,0008001,000
2020-07-14---1,027-1,027
2020-07-131,0331,0331,0261,0272,2001,027
2020-07-101,1121,1121,0631,0631,3001,063
2020-07-091,1701,1781,1401,1402,7001,140
2020-07-081,0461,1701,0461,1704,8001,170
2020-07-071,0371,1271,0351,1053,3001,105
2020-07-06975980975977500977
2020-07-03976990976990600990
2020-07-02971971971971100971
2020-07-011,0041,004962971600971
2020-06-30987989987989500989
2020-06-29976976976976600976
2020-06-26961976961976400976
2020-06-259569879569721,400972
2020-06-249589709559701,500970
2020-06-239609609549591,100959
2020-06-229719759529541,400954
2020-06-199889889709701,000970
2020-06-181,0051,0059549852,100985
2020-06-171,0101,0101,0101,0103001,010
2020-06-161,0201,0241,0051,0245001,024
2020-06-151,0111,0111,0101,0103001,010
2020-06-121,0301,0301,0101,0103001,010
2020-06-111,0411,0411,0301,0308001,030
2020-06-101,0481,0481,0481,0481001,048
2020-06-091,0481,0481,0481,0481001,048
2020-06-08---1,041-1,041
2020-06-051,0401,0411,0401,0414001,041
2020-06-04---1,059-1,059
2020-06-031,0981,0981,0521,0598001,059
2020-06-02---1,098-1,098
2020-06-011,0701,0981,0681,0986001,098
2020-05-29---1,100-1,100
2020-05-28---1,100-1,100
2020-05-271,1431,1431,0531,1001,1001,100
2020-05-261,0821,1131,0821,1131,3001,113
2020-05-251,1281,1281,0751,1121,9001,112
2020-05-221,1981,2001,1581,1581,2001,158
2020-05-211,1961,1961,1881,1967001,196
2020-05-201,1901,1901,1541,1871,2001,187
2020-05-191,1231,1971,1231,1601,2001,160
2020-05-181,1341,1681,1161,1221,1001,122
2020-05-151,0181,1431,0181,1044,6001,104
2020-05-149181,0179181,0172,4001,017
2020-05-13900923900923400923
2020-05-12899899899899100899
2020-05-11902902899899200899
2020-05-08888888888888100888
2020-05-078758818758781,600878
2020-05-018508758458752,300875
2020-04-30880880880880100880
2020-04-288668688568681,000868
2020-04-278738838428522,700852
2020-04-24---918-918
2020-04-238899188899181,400918
2020-04-22935935934934200934
2020-04-21945945945945200945
2020-04-209779789779781,300978
2020-04-17948978948978300978
2020-04-169649648889483,000948
2020-04-158679648679641,300964
2020-04-148278688048681,700868
2020-04-138408608178501,500850
2020-04-10850850850850200850
2020-04-09---830-830
2020-04-08830830830830100830
2020-04-07870870830830400830
2020-04-06874874803870600870
2020-04-03---863-863
2020-04-02---863-863
2020-04-01---883-883
2020-03-31883883883883300883
2020-03-307958237788231,800823
2020-03-27805840805840200840
2020-03-268018297948183,300818
2020-03-258198608128601,500860
2020-03-247507747507741,100774
2020-03-23749749729735900735
2020-03-198148147297306,600730
2020-03-188158317938144,200814
2020-03-178058167708152,300815
2020-03-168608608048051,600805
2020-03-137968957508955,000895
2020-03-129529528939001,600900
2020-03-119319709319701,600970
2020-03-108559427849303,300930
2020-03-091,0001,0009009005,300900
2020-03-061,0551,0551,0101,0111,7001,011
2020-03-051,0771,0951,0581,0582,9001,058
2020-03-041,0551,0971,0551,0778001,077
2020-03-031,1641,1651,0991,0993,0001,099
2020-03-021,0501,1881,0501,16410,0001,164
2020-02-281,1551,1691,0061,06016,2001,060
2020-02-271,3121,3241,2151,2157,2001,215
2020-02-261,4501,4501,3701,4022,6001,402
2020-02-251,4571,4641,4201,4552,6001,455
2020-02-211,4991,4991,4991,4992001,499
2020-02-20---1,453-1,453
2020-02-191,4571,4731,4531,4538001,453
2020-02-181,4581,4591,4571,4571,0001,457
2020-02-171,5001,5001,4551,4562,3001,456
2020-02-141,5391,5391,4741,5101,5001,510
2020-02-131,4711,5001,4711,4906001,490
2020-02-121,4811,5001,4811,4996001,499
2020-02-101,5011,5011,4901,5009001,500
2020-02-071,4411,5081,4411,4941,4001,494
2020-02-061,4501,4711,4501,4717001,471
2020-02-051,4201,4201,4041,4101,1001,410
2020-02-041,3921,3921,3921,3925001,392
2020-02-031,4121,4121,3901,3921,4001,392
2020-01-311,5071,5201,3901,4277,4001,427
2020-01-301,4511,4561,4171,4172,0001,417
2020-01-291,4351,4501,4251,4504001,450
2020-01-281,4781,4781,4351,4659001,465
2020-01-271,4811,5111,4811,5114001,511
2020-01-241,4801,4801,4801,4805001,480
2020-01-231,5121,5121,4981,5003,0001,500
2020-01-221,5011,5101,4871,5058001,505
2020-01-211,5011,5011,5011,5011001,501
2020-01-201,4941,5011,4941,5011,2001,501
2020-01-171,4601,5011,4601,4761,3001,476
2020-01-161,5421,5421,4691,4692001,469
2020-01-151,5511,5511,5511,5511001,551
2020-01-141,4001,5581,4001,5518,5001,551
2020-01-101,5501,5501,5201,5203001,520
2020-01-091,5431,5601,5251,5255001,525
2020-01-081,5311,5401,5031,5132,5001,513
2020-01-071,5201,5501,5161,5476001,547
2020-01-061,5481,5481,5081,5083001,508

分割・併合履歴 ： なし