3496 (株)アズーム 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,840 | 7,000 | 6,730 | 6,820 | 30,500 | 6,820 |
| 2025-04-03 | 6,950 | 7,060 | 6,890 | 6,970 | 20,800 | 6,970 |
| 2025-04-02 | 7,300 | 7,330 | 6,930 | 7,150 | 29,500 | 7,150 |
| 2025-04-01 | 7,070 | 7,440 | 6,980 | 7,300 | 50,400 | 7,300 |
| 2025-03-31 | 6,890 | 7,080 | 6,750 | 6,940 | 39,300 | 6,940 |
| 2025-03-28 | 6,960 | 7,100 | 6,800 | 6,850 | 18,000 | 6,850 |
| 2025-03-27 | 6,940 | 7,070 | 6,730 | 6,860 | 29,600 | 6,860 |
| 2025-03-26 | 6,740 | 6,940 | 6,700 | 6,940 | 22,900 | 6,940 |
| 2025-03-25 | 6,640 | 6,730 | 6,600 | 6,660 | 21,400 | 6,660 |
| 2025-03-24 | 6,720 | 6,730 | 6,650 | 6,650 | 7,500 | 6,650 |
| 2025-03-21 | 6,710 | 6,720 | 6,620 | 6,620 | 13,700 | 6,620 |
| 2025-03-19 | 6,710 | 6,810 | 6,710 | 6,720 | 8,100 | 6,720 |
| 2025-03-18 | 6,750 | 6,780 | 6,690 | 6,770 | 17,300 | 6,770 |
| 2025-03-17 | 6,980 | 6,980 | 6,700 | 6,750 | 19,700 | 6,750 |
| 2025-03-14 | 6,840 | 6,920 | 6,820 | 6,880 | 11,100 | 6,880 |
| 2025-03-13 | 7,000 | 7,090 | 6,750 | 6,830 | 31,200 | 6,830 |
| 2025-03-12 | 6,670 | 7,190 | 6,670 | 7,000 | 75,400 | 7,000 |
| 2025-03-11 | 6,600 | 6,900 | 6,570 | 6,760 | 54,900 | 6,760 |
| 2025-03-10 | 6,480 | 6,750 | 6,480 | 6,610 | 36,000 | 6,610 |
| 2025-03-07 | 6,480 | 6,530 | 6,400 | 6,480 | 20,300 | 6,480 |
| 2025-03-06 | 6,750 | 6,750 | 6,530 | 6,540 | 21,800 | 6,540 |
| 2025-03-05 | 6,630 | 6,780 | 6,520 | 6,700 | 26,500 | 6,700 |
| 2025-03-04 | 6,580 | 6,660 | 6,490 | 6,580 | 31,500 | 6,580 |
| 2025-03-03 | 6,760 | 6,800 | 6,610 | 6,660 | 20,000 | 6,660 |
| 2025-02-28 | 6,580 | 6,720 | 6,550 | 6,660 | 31,100 | 6,660 |
| 2025-02-27 | 6,700 | 6,770 | 6,660 | 6,680 | 22,300 | 6,680 |
| 2025-02-26 | 6,720 | 6,740 | 6,530 | 6,670 | 50,300 | 6,670 |
| 2025-02-25 | 6,700 | 6,820 | 6,530 | 6,720 | 40,900 | 6,720 |
| 2025-02-21 | 6,960 | 7,060 | 6,750 | 6,800 | 45,400 | 6,800 |
| 2025-02-20 | 7,100 | 7,190 | 6,930 | 6,940 | 31,900 | 6,940 |
| 2025-02-19 | 7,310 | 7,310 | 7,040 | 7,090 | 32,200 | 7,090 |
| 2025-02-18 | 7,050 | 7,550 | 7,050 | 7,460 | 46,900 | 7,460 |
| 2025-02-17 | 7,230 | 7,270 | 6,900 | 6,900 | 28,400 | 6,900 |
| 2025-02-14 | 7,460 | 7,460 | 7,240 | 7,250 | 11,300 | 7,250 |
| 2025-02-13 | 7,450 | 7,630 | 7,340 | 7,370 | 18,700 | 7,370 |
| 2025-02-12 | 7,580 | 7,580 | 7,410 | 7,480 | 17,400 | 7,480 |
| 2025-02-10 | 7,680 | 7,680 | 7,470 | 7,580 | 18,700 | 7,580 |
| 2025-02-07 | 7,620 | 7,820 | 7,430 | 7,650 | 58,800 | 7,650 |
| 2025-02-06 | 7,360 | 7,740 | 7,330 | 7,630 | 72,900 | 7,630 |
| 2025-02-05 | 6,820 | 7,240 | 6,770 | 7,210 | 52,400 | 7,210 |
| 2025-02-04 | 6,970 | 7,210 | 6,760 | 6,760 | 61,200 | 6,760 |
| 2025-02-03 | 6,820 | 7,040 | 6,540 | 6,880 | 110,500 | 6,880 |
| 2025-01-31 | 6,840 | 6,850 | 6,470 | 6,560 | 94,700 | 6,560 |
| 2025-01-30 | 6,670 | 6,840 | 6,630 | 6,840 | 27,900 | 6,840 |
| 2025-01-29 | 6,830 | 6,920 | 6,720 | 6,770 | 23,200 | 6,770 |
| 2025-01-28 | 6,680 | 6,820 | 6,500 | 6,820 | 37,000 | 6,820 |
| 2025-01-27 | 7,020 | 7,030 | 6,710 | 6,720 | 55,000 | 6,720 |
| 2025-01-24 | 6,910 | 7,030 | 6,880 | 6,920 | 18,600 | 6,920 |
| 2025-01-23 | 7,030 | 7,030 | 6,870 | 6,910 | 8,400 | 6,910 |
| 2025-01-22 | 6,980 | 7,110 | 6,970 | 6,990 | 15,000 | 6,990 |
| 2025-01-21 | 7,010 | 7,020 | 6,900 | 6,910 | 8,700 | 6,910 |
| 2025-01-20 | 7,110 | 7,120 | 6,990 | 7,000 | 8,100 | 7,000 |
| 2025-01-17 | 6,890 | 7,080 | 6,780 | 7,030 | 27,800 | 7,030 |
| 2025-01-16 | 7,240 | 7,240 | 6,700 | 6,900 | 37,600 | 6,900 |
| 2025-01-15 | 7,240 | 7,500 | 7,100 | 7,120 | 26,700 | 7,120 |
| 2025-01-14 | 7,310 | 7,310 | 6,960 | 6,990 | 21,400 | 6,990 |
| 2025-01-10 | 7,210 | 7,330 | 7,200 | 7,280 | 11,800 | 7,280 |
| 2025-01-09 | 7,240 | 7,320 | 7,200 | 7,210 | 10,900 | 7,210 |
| 2025-01-08 | 6,930 | 7,260 | 6,930 | 7,240 | 27,300 | 7,240 |
| 2025-01-07 | 7,000 | 7,000 | 6,830 | 6,920 | 16,200 | 6,920 |
| 2025-01-06 | 7,040 | 7,200 | 6,920 | 6,930 | 24,200 | 6,930 |
分割・併合履歴 ： [2022-12-23]1株→2株 [2021-01-28]1株→2株