1. HOME >
  2. 株価時系列 >
  3. 3490 >
  4. 2021年

3490 (株)アズ企画設計 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4201,4321,4201,4321,0001,432
2021-12-291,4141,4201,4081,4202,5001,420
2021-12-281,3901,4121,3901,4103,2001,410
2021-12-271,3841,3841,3771,3781,5001,378
2021-12-241,3821,3921,3791,3921,0001,392
2021-12-231,3851,3941,3791,3793001,379
2021-12-221,4001,4001,3661,3661,3001,366
2021-12-211,4001,4001,3871,4006001,400
2021-12-201,3931,4061,3851,4067001,406
2021-12-171,3901,3901,3601,3882,1001,388
2021-12-161,3551,3601,3551,3604001,360
2021-12-151,3331,3511,3331,3511,5001,351
2021-12-141,3541,3791,3301,3631,7001,363
2021-12-131,3571,3571,3571,3571001,357
2021-12-101,3571,3571,3571,3576001,357
2021-12-091,3621,3631,3571,3579001,357
2021-12-081,3781,3841,3781,3785001,378
2021-12-071,3701,3701,3701,3706001,370
2021-12-061,3671,3671,3551,3552001,355
2021-12-031,3671,3671,3531,3535001,353
2021-12-021,3811,3811,3671,3791,1001,379
2021-12-011,3831,3851,3801,3806001,380
2021-11-301,3651,3651,3531,3538001,353
2021-11-291,3821,3951,3571,3951,8001,395
2021-11-261,3851,3851,3821,3827001,382
2021-11-251,3851,3851,3851,3851001,385
2021-11-241,3861,3861,3861,3862001,386
2021-11-221,4071,4071,3861,3864001,386
2021-11-191,3881,3991,3711,3997001,399
2021-11-181,3981,3981,3621,3626001,362
2021-11-171,3471,3991,3471,3962,7001,396
2021-11-161,3841,3841,3571,3571,6001,357
2021-11-151,3891,3981,3711,3771,5001,377
2021-11-12---1,362-1,362
2021-11-111,3811,3811,3511,3621,3001,362
2021-11-101,3731,3991,3711,3996001,399
2021-11-091,3691,3691,3691,3692001,369
2021-11-08---1,365-1,365
2021-11-051,3801,3941,3651,3651,9001,365
2021-11-041,3861,3901,3831,3831,6001,383
2021-11-021,3931,4011,3761,3869001,386
2021-11-011,3801,4001,3741,3863,6001,386
2021-10-291,3671,3801,3521,3662,7001,366
2021-10-281,3621,3701,3621,3624001,362
2021-10-271,3541,3721,3491,3721,7001,372
2021-10-261,3681,3681,3461,3469001,346
2021-10-251,3691,3791,3341,3753,8001,375
2021-10-221,3391,3601,3391,3461,0001,346
2021-10-211,3351,3641,3301,3601,8001,360
2021-10-201,3401,3401,3301,3348001,334
2021-10-191,3471,3551,3251,3491,0001,349
2021-10-181,3311,3431,3251,3403,1001,340
2021-10-151,3461,3611,3321,3612,1001,361
2021-10-141,3701,3771,3151,3777,9001,377
2021-10-131,3351,3991,3341,3895,1001,389
2021-10-121,3491,3601,3091,3453,2001,345
2021-10-111,3101,3651,3011,3504,0001,350
2021-10-081,2791,3101,2791,2991,0001,299
2021-10-071,2901,3041,2901,2903001,290
2021-10-061,2921,2921,2901,2903001,290
2021-10-051,2861,2861,2801,2857001,285
2021-10-041,3001,3001,2861,3004001,300
2021-10-011,2821,2901,2821,2905001,290
2021-09-301,2831,2941,2821,2825001,282
2021-09-291,2661,2751,2661,2758001,275
2021-09-281,2861,2921,2751,2856001,285
2021-09-27---1,273-1,273
2021-09-241,3001,3001,2511,2733,2001,273
2021-09-221,2641,2651,2611,2613001,261
2021-09-211,2201,2601,2201,2602,5001,260
2021-09-171,2581,2701,2571,2579001,257
2021-09-161,2701,2701,2611,2706001,270
2021-09-151,2821,2821,2701,2708001,270
2021-09-141,2701,2831,2701,2836001,283
2021-09-131,2671,3101,2671,2831,8001,283
2021-09-101,2661,2801,2631,2637001,263
2021-09-091,2861,2861,2791,2792001,279
2021-09-081,2691,2971,2671,2876001,287
2021-09-071,2721,2781,2631,2689001,268
2021-09-061,2791,2801,2791,2794001,279
2021-09-031,2791,2791,2791,2791001,279
2021-09-021,2801,2801,2801,2801001,280
2021-09-011,2701,2801,2701,2801,5001,280
2021-08-311,2951,3001,2801,3002,8001,300
2021-08-301,2961,2961,2961,2964001,296
2021-08-27---1,299-1,299
2021-08-261,2941,3031,2801,2999001,299
2021-08-251,2861,2861,2861,2863001,286
2021-08-241,2901,2981,2241,2852,5001,285
2021-08-231,2871,2891,2871,2892001,289
2021-08-201,2951,2951,2951,2951001,295
2021-08-191,3001,3001,2951,2953001,295
2021-08-181,3291,3291,3111,3111,3001,311
2021-08-17---1,329-1,329
2021-08-161,3101,3291,3101,3292001,329
2021-08-131,3101,3101,3101,3103001,310
2021-08-121,2901,3181,2901,2902,0001,290
2021-08-111,2931,3051,2931,3053001,305
2021-08-101,2931,3531,2931,3231,1001,323
2021-08-061,2801,2861,2681,2686001,268
2021-08-051,2871,3011,2831,3011,6001,301
2021-08-041,2871,2871,2861,2863001,286
2021-08-031,2701,2701,2701,2701001,270
2021-08-021,2661,3401,2461,2801,6001,280
2021-07-301,2841,2921,2701,2707001,270
2021-07-291,2661,2841,2661,2843001,284
2021-07-281,2801,2921,2801,2841,1001,284
2021-07-271,2831,2831,2831,2832001,283
2021-07-261,2571,3011,2571,3016001,301
2021-07-21---1,257-1,257
2021-07-201,2781,2781,2571,2571,9001,257
2021-07-19---1,283-1,283
2021-07-161,2771,3131,2771,2834,0001,283
2021-07-151,2631,3011,2631,27910,4001,279
2021-07-141,2861,2961,2571,27513,2001,275
2021-07-131,3171,3961,3151,39513,5001,395
2021-07-121,3171,3171,2891,3047001,304
2021-07-091,2961,2961,2961,2962001,296
2021-07-081,2991,2991,2951,2966001,296
2021-07-071,3091,3091,2941,2965001,296
2021-07-061,2951,3091,2951,3094001,309
2021-07-051,3051,3051,2941,3031,4001,303
2021-07-021,3151,3191,3151,3192001,319
2021-07-011,3031,3051,3031,3053001,305
2021-06-301,3141,3141,3101,3102001,310
2021-06-291,3101,3101,3091,3093001,309
2021-06-281,3021,3191,3001,3191,3001,319
2021-06-251,3121,3191,2961,3195001,319
2021-06-241,3001,3121,3001,3123001,312
2021-06-231,3011,3051,3011,3054001,305
2021-06-22---1,304-1,304
2021-06-211,3041,3041,2851,3041,3001,304
2021-06-181,3271,3271,3151,3154001,315
2021-06-171,3151,3151,3151,3151001,315
2021-06-161,3031,3151,3031,3157001,315
2021-06-151,3041,3131,3041,3131,1001,313
2021-06-141,3191,3201,3191,3203001,320
2021-06-111,3181,3201,3151,3154001,315
2021-06-101,3201,3201,3051,3136001,313
2021-06-091,3201,3201,3021,3153001,315
2021-06-081,2971,3201,2971,3203001,320
2021-06-071,3151,3281,3051,3192,1001,319
2021-06-041,2981,3051,2981,3057001,305
2021-06-031,2931,2991,2931,2997001,299
2021-06-021,2801,2941,2801,2941,1001,294
2021-06-011,2821,2821,2801,2802001,280
2021-05-311,2621,2801,2621,2806001,280
2021-05-281,2531,2611,2531,2586001,258
2021-05-271,2521,2521,2451,2455001,245
2021-05-261,2411,2481,2401,2484001,248
2021-05-251,2461,2501,2461,2466001,246
2021-05-241,2691,2691,2431,2434001,243
2021-05-211,2391,2511,2391,2431,6001,243
2021-05-201,2391,2421,2361,2366001,236
2021-05-191,2361,2391,2321,2395001,239
2021-05-181,2491,2511,2361,2414001,241
2021-05-171,2501,2501,2341,2348001,234
2021-05-141,2771,2771,2401,2502,5001,250
2021-05-131,2611,2731,2551,2592,5001,259
2021-05-121,3021,3021,2821,2851,4001,285
2021-05-111,3001,3031,2981,3021,9001,302
2021-05-101,3191,3251,3191,3241,0001,324
2021-05-071,3201,3201,3061,3111,8001,311
2021-05-061,3101,3101,3101,3101001,310
2021-04-301,3001,3101,2941,3102,3001,310
2021-04-281,3021,3071,2901,3071,4001,307
2021-04-271,2951,3061,2911,3031,2001,303
2021-04-261,2981,3031,2841,3012,3001,301
2021-04-231,3221,3221,2981,2982,0001,298
2021-04-221,3131,3191,3131,3194001,319
2021-04-211,3101,3111,2931,3113,5001,311
2021-04-201,3531,3831,3111,3227,9001,322
2021-04-191,3891,3931,3551,3555,8001,355
2021-04-161,4011,4011,3581,3649,9001,364
2021-04-151,4951,5131,4031,42522,5001,425
2021-04-141,4991,6711,4991,535148,0001,535
2021-04-131,3261,3791,3261,3796,4001,379
2021-04-121,3031,3481,3011,3483,9001,348
2021-04-091,3241,3241,3091,3107001,310
2021-04-081,3241,3241,3241,3241001,324
2021-04-071,3191,3251,3191,3251,0001,325
2021-04-061,2901,3191,2901,3191,4001,319
2021-04-051,3011,3011,2611,2905,4001,290
2021-04-021,3361,3361,3071,3117001,311
2021-04-011,3291,3381,3201,3201,4001,320
2021-03-311,3001,3131,3001,3132001,313
2021-03-301,3031,3031,2971,2975001,297
2021-03-291,3281,3281,3031,3033001,303
2021-03-261,2991,3281,2991,3285001,328
2021-03-251,3271,3271,3001,3005001,300
2021-03-241,3111,3111,3011,3011,2001,301
2021-03-231,3201,3401,3201,3301,4001,330
2021-03-221,3001,3131,2871,3111,6001,311
2021-03-191,2991,3001,2891,2931,2001,293
2021-03-181,3091,3211,2961,2962,9001,296
2021-03-171,3551,5301,2801,28735,2001,287
2021-03-161,2861,3151,2841,2952,0001,295
2021-03-151,3161,3161,2901,2908001,290
2021-03-121,3011,3211,2931,3191,5001,319
2021-03-111,3251,3251,2951,3011,8001,301
2021-03-101,3251,3251,3211,3214001,321
2021-03-091,3111,3181,2931,3001,1001,300
2021-03-081,3371,3371,3021,3141,4001,314
2021-03-051,3301,3301,3001,3301,0001,330
2021-03-041,3431,3441,3021,3303,3001,330
2021-03-031,3591,3591,3211,3234,7001,323
2021-03-021,3771,3771,3311,3555,9001,355
2021-03-011,4171,5401,3301,40153,0001,401
2021-02-261,3081,3181,2701,3005,8001,300
2021-02-251,2811,3151,2801,29514,0001,295
2021-02-241,3931,4101,3711,3717,1001,371
2021-02-221,3851,3901,3681,3901,8001,390
2021-02-191,3841,3901,3711,3903,0001,390
2021-02-181,4151,4151,3141,38710,3001,387
2021-02-171,4251,4251,4101,4104001,410
2021-02-161,4051,4221,4001,4225,5001,422
2021-02-151,4181,4181,4021,4053,9001,405
2021-02-121,4201,4211,4201,4212001,421
2021-02-101,4431,4431,4011,4253,9001,425
2021-02-091,4401,4451,4401,4452,1001,445
2021-02-081,4481,4481,4201,4412,0001,441
2021-02-051,4361,4361,4121,4201,2001,420
2021-02-041,4201,4231,4201,4201,6001,420
2021-02-031,4201,4201,4201,4205001,420
2021-02-021,4021,4231,4021,4231,8001,423
2021-02-011,4241,4251,4101,4192,2001,419
2021-01-291,4311,4531,4101,4251,9001,425
2021-01-281,4051,4501,4041,4503,2001,450
2021-01-271,4181,4181,4081,4102,2001,410
2021-01-261,4061,4181,4061,4188001,418
2021-01-251,4201,4201,4201,4206001,420
2021-01-221,4471,4471,4301,4341,4001,434
2021-01-211,4101,4501,4101,4404,3001,440
2021-01-201,3911,4081,3851,3908001,390
2021-01-191,3901,4001,3901,4001,3001,400
2021-01-181,4001,4001,3771,3901,2001,390
2021-01-151,3721,4141,3721,4001,8001,400
2021-01-141,4081,4221,3291,3494,7001,349
2021-01-131,4351,4651,3921,4298,9001,429
2021-01-121,4521,4751,4501,4656,3001,465
2021-01-081,4461,4461,4161,4273,3001,427
2021-01-071,4331,4431,4271,4391,5001,439
2021-01-061,4471,4471,4041,4202,7001,420
2021-01-051,3861,4481,3861,4483,3001,448
2021-01-041,4001,4001,3901,3953,0001,395

分割・併合履歴 ： なし