4288 (株)アズジェント の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 564 | 610 | 562 | 582 | 16,800 | 582 |
| 2024-11-21 | 563 | 580 | 545 | 568 | 22,600 | 568 |
| 2024-11-20 | 500 | 569 | 500 | 565 | 68,500 | 565 |
| 2024-11-19 | 495 | 500 | 493 | 498 | 2,200 | 498 |
| 2024-11-18 | 499 | 502 | 485 | 495 | 5,100 | 495 |
| 2024-11-15 | 480 | 513 | 480 | 507 | 20,900 | 507 |
| 2024-11-14 | 507 | 507 | 486 | 497 | 18,100 | 497 |
| 2024-11-13 | 521 | 528 | 513 | 513 | 4,500 | 513 |
| 2024-11-12 | 520 | 530 | 512 | 521 | 4,100 | 521 |
| 2024-11-11 | 515 | 520 | 501 | 516 | 5,000 | 516 |
| 2024-11-08 | 525 | 526 | 515 | 515 | 3,300 | 515 |
| 2024-11-07 | 517 | 526 | 507 | 518 | 8,300 | 518 |
| 2024-11-06 | 506 | 520 | 506 | 508 | 5,900 | 508 |
| 2024-11-05 | 510 | 517 | 501 | 506 | 1,800 | 506 |
| 2024-11-01 | 495 | 510 | 495 | 510 | 6,500 | 510 |
| 2024-10-31 | 504 | 507 | 494 | 507 | 5,900 | 507 |
| 2024-10-30 | 520 | 520 | 505 | 509 | 8,400 | 509 |
| 2024-10-29 | 513 | 518 | 502 | 512 | 7,700 | 512 |
| 2024-10-28 | 490 | 530 | 490 | 520 | 27,700 | 520 |
| 2024-10-25 | 510 | 510 | 489 | 490 | 19,700 | 490 |
| 2024-10-24 | 521 | 526 | 508 | 511 | 18,500 | 511 |
| 2024-10-23 | 531 | 539 | 520 | 527 | 11,300 | 527 |
| 2024-10-22 | 551 | 552 | 527 | 527 | 12,300 | 527 |
| 2024-10-21 | 539 | 553 | 535 | 544 | 10,100 | 544 |
| 2024-10-18 | 555 | 555 | 537 | 538 | 7,000 | 538 |
| 2024-10-17 | 551 | 553 | 525 | 547 | 40,600 | 547 |
| 2024-10-16 | 563 | 564 | 551 | 555 | 13,200 | 555 |
| 2024-10-15 | 559 | 620 | 552 | 563 | 152,600 | 563 |
| 2024-10-11 | 571 | 571 | 559 | 559 | 9,000 | 559 |
| 2024-10-10 | 590 | 590 | 561 | 561 | 27,000 | 561 |
| 2024-10-09 | 592 | 592 | 579 | 580 | 19,800 | 580 |
| 2024-10-08 | 581 | 590 | 581 | 582 | 13,200 | 582 |
| 2024-10-07 | 610 | 616 | 576 | 589 | 55,700 | 589 |
| 2024-10-04 | 593 | 620 | 576 | 600 | 65,900 | 600 |
| 2024-10-03 | 592 | 599 | 582 | 584 | 24,500 | 584 |
| 2024-10-02 | 616 | 616 | 580 | 588 | 39,700 | 588 |
| 2024-10-01 | 628 | 641 | 615 | 617 | 56,800 | 617 |
| 2024-09-30 | 633 | 639 | 609 | 625 | 143,800 | 625 |
| 2024-09-27 | 729 | 775 | 688 | 720 | 460,700 | 720 |
| 2024-09-26 | 750 | 784 | 685 | 694 | 503,100 | 694 |
| 2024-09-25 | 768 | 768 | 736 | 768 | 156,900 | 768 |
| 2024-09-24 | 578 | 668 | 569 | 668 | 84,700 | 668 |
| 2024-09-20 | 578 | 579 | 555 | 568 | 7,500 | 568 |
| 2024-09-19 | 554 | 574 | 554 | 574 | 6,300 | 574 |
| 2024-09-18 | 548 | 557 | 540 | 552 | 6,700 | 552 |
| 2024-09-17 | 566 | 566 | 546 | 549 | 8,800 | 549 |
| 2024-09-13 | 575 | 575 | 541 | 567 | 9,800 | 567 |
| 2024-09-12 | 567 | 578 | 564 | 565 | 8,700 | 565 |
| 2024-09-11 | 602 | 602 | 557 | 567 | 21,000 | 567 |
| 2024-09-10 | 586 | 597 | 585 | 593 | 7,800 | 593 |
| 2024-09-09 | 593 | 598 | 583 | 586 | 7,100 | 586 |
| 2024-09-06 | 590 | 611 | 590 | 606 | 8,700 | 606 |
| 2024-09-05 | 597 | 615 | 597 | 600 | 8,200 | 600 |
| 2024-09-04 | 620 | 639 | 582 | 597 | 65,900 | 597 |
| 2024-09-03 | 639 | 639 | 632 | 633 | 5,700 | 633 |
| 2024-09-02 | 627 | 639 | 626 | 634 | 7,800 | 634 |
| 2024-08-30 | 610 | 626 | 610 | 620 | 7,300 | 620 |
| 2024-08-29 | 615 | 625 | 611 | 619 | 7,500 | 619 |
| 2024-08-28 | 635 | 635 | 617 | 619 | 10,000 | 619 |
| 2024-08-27 | 656 | 656 | 621 | 632 | 10,900 | 632 |
| 2024-08-26 | 615 | 640 | 610 | 636 | 14,500 | 636 |
| 2024-08-23 | 621 | 623 | 611 | 615 | 20,500 | 615 |
| 2024-08-22 | 626 | 633 | 615 | 621 | 16,100 | 621 |
| 2024-08-21 | 635 | 659 | 616 | 629 | 17,200 | 629 |
| 2024-08-20 | 630 | 648 | 627 | 635 | 17,000 | 635 |
| 2024-08-19 | 621 | 629 | 614 | 614 | 16,600 | 614 |
| 2024-08-16 | 620 | 634 | 610 | 631 | 14,600 | 631 |
| 2024-08-15 | 622 | 623 | 605 | 614 | 16,000 | 614 |
| 2024-08-14 | 612 | 641 | 607 | 630 | 33,800 | 630 |
| 2024-08-13 | 579 | 633 | 574 | 624 | 33,000 | 624 |
| 2024-08-09 | 619 | 619 | 581 | 589 | 25,200 | 589 |
| 2024-08-08 | 582 | 632 | 582 | 618 | 34,800 | 618 |
| 2024-08-07 | 580 | 630 | 580 | 582 | 53,400 | 582 |
| 2024-08-06 | 616 | 645 | 590 | 600 | 59,500 | 600 |
| 2024-08-05 | 611 | 700 | 556 | 566 | 165,100 | 566 |
| 2024-08-02 | 631 | 665 | 619 | 621 | 61,600 | 621 |
| 2024-08-01 | 690 | 690 | 651 | 651 | 34,600 | 651 |
| 2024-07-31 | 681 | 683 | 660 | 683 | 32,900 | 683 |
| 2024-07-30 | 698 | 705 | 680 | 682 | 41,000 | 682 |
| 2024-07-29 | 754 | 792 | 676 | 685 | 178,000 | 685 |
| 2024-07-26 | 745 | 785 | 743 | 762 | 57,100 | 762 |
| 2024-07-25 | 752 | 807 | 735 | 743 | 127,800 | 743 |
| 2024-07-24 | 773 | 798 | 759 | 759 | 61,000 | 759 |
| 2024-07-23 | 802 | 822 | 764 | 783 | 114,000 | 783 |
| 2024-07-22 | 889 | 895 | 782 | 793 | 166,700 | 793 |
| 2024-07-19 | 828 | 932 | 815 | 849 | 383,100 | 849 |
| 2024-07-18 | 881 | 938 | 812 | 815 | 274,800 | 815 |
| 2024-07-17 | 859 | 919 | 846 | 882 | 439,200 | 882 |
| 2024-07-16 | 999 | 1,059 | 914 | 929 | 1,926,700 | 929 |
| 2024-07-12 | 881 | 1,028 | 781 | 909 | 2,382,900 | 909 |
| 2024-07-11 | 1,010 | 1,085 | 875 | 878 | 1,550,400 | 878 |
| 2024-07-10 | 895 | 985 | 866 | 985 | 1,828,800 | 985 |
| 2024-07-09 | 990 | 1,100 | 833 | 835 | 2,540,300 | 835 |
| 2024-07-08 | 846 | 951 | 840 | 951 | 1,227,100 | 951 |
| 2024-07-05 | 765 | 870 | 707 | 801 | 1,698,500 | 801 |
| 2024-07-04 | 779 | 850 | 701 | 720 | 1,850,800 | 720 |
| 2024-07-03 | 598 | 704 | 597 | 704 | 1,322,700 | 704 |
| 2024-07-02 | 550 | 653 | 541 | 604 | 1,357,100 | 604 |
| 2024-07-01 | 531 | 560 | 531 | 553 | 26,100 | 553 |
| 2024-06-28 | 551 | 551 | 530 | 535 | 25,100 | 535 |
| 2024-06-27 | 554 | 554 | 538 | 550 | 5,300 | 550 |
| 2024-06-26 | 540 | 550 | 535 | 546 | 2,900 | 546 |
| 2024-06-25 | 541 | 550 | 535 | 550 | 4,000 | 550 |
| 2024-06-24 | 550 | 559 | 540 | 541 | 7,800 | 541 |
| 2024-06-21 | 516 | 543 | 515 | 543 | 10,100 | 543 |
| 2024-06-20 | 540 | 544 | 513 | 516 | 8,600 | 516 |
| 2024-06-19 | 535 | 544 | 531 | 533 | 4,300 | 533 |
| 2024-06-18 | 551 | 559 | 530 | 543 | 10,100 | 543 |
| 2024-06-17 | 563 | 563 | 542 | 554 | 6,000 | 554 |
| 2024-06-14 | 555 | 559 | 546 | 556 | 2,500 | 556 |
| 2024-06-13 | 552 | 556 | 541 | 555 | 10,100 | 555 |
| 2024-06-12 | 549 | 552 | 547 | 551 | 1,500 | 551 |
| 2024-06-11 | 549 | 570 | 548 | 549 | 18,500 | 549 |
| 2024-06-10 | 537 | 553 | 530 | 551 | 10,700 | 551 |
| 2024-06-07 | 530 | 547 | 530 | 543 | 7,600 | 543 |
| 2024-06-06 | 538 | 540 | 532 | 532 | 2,800 | 532 |
| 2024-06-05 | 531 | 538 | 521 | 535 | 6,300 | 535 |
| 2024-06-04 | 522 | 539 | 522 | 539 | 6,100 | 539 |
| 2024-06-03 | 522 | 530 | 520 | 522 | 4,200 | 522 |
| 2024-05-31 | 520 | 529 | 512 | 522 | 5,300 | 522 |
| 2024-05-30 | 525 | 525 | 508 | 520 | 4,000 | 520 |
| 2024-05-29 | 518 | 527 | 515 | 524 | 3,300 | 524 |
| 2024-05-28 | 522 | 527 | 516 | 521 | 5,300 | 521 |
| 2024-05-27 | 520 | 528 | 510 | 522 | 7,200 | 522 |
| 2024-05-24 | 490 | 523 | 490 | 520 | 20,400 | 520 |
| 2024-05-23 | 518 | 521 | 510 | 518 | 23,900 | 518 |
| 2024-05-22 | 525 | 526 | 516 | 518 | 3,900 | 518 |
| 2024-05-21 | 541 | 545 | 510 | 525 | 18,900 | 525 |
| 2024-05-20 | 509 | 538 | 507 | 538 | 15,500 | 538 |
| 2024-05-17 | 510 | 518 | 505 | 509 | 11,900 | 509 |
| 2024-05-16 | 513 | 516 | 504 | 510 | 15,600 | 510 |
| 2024-05-15 | 536 | 536 | 503 | 513 | 20,300 | 513 |
| 2024-05-14 | 525 | 536 | 500 | 525 | 34,200 | 525 |
| 2024-05-13 | 512 | 526 | 508 | 521 | 21,200 | 521 |
| 2024-05-10 | 521 | 524 | 506 | 512 | 21,200 | 512 |
| 2024-05-09 | 525 | 526 | 508 | 525 | 18,000 | 525 |
| 2024-05-08 | 522 | 543 | 515 | 522 | 23,300 | 522 |
| 2024-05-07 | 528 | 538 | 524 | 527 | 11,000 | 527 |
| 2024-05-02 | 539 | 545 | 527 | 528 | 10,200 | 528 |
| 2024-05-01 | 534 | 548 | 533 | 538 | 15,100 | 538 |
| 2024-04-30 | 528 | 560 | 523 | 543 | 30,400 | 543 |
| 2024-04-26 | 566 | 566 | 521 | 527 | 83,800 | 527 |
| 2024-04-25 | 545 | 590 | 545 | 551 | 111,200 | 551 |
| 2024-04-24 | 547 | 580 | 542 | 544 | 83,700 | 544 |
| 2024-04-23 | 546 | 567 | 538 | 547 | 47,400 | 547 |
| 2024-04-22 | 554 | 556 | 529 | 546 | 74,000 | 546 |
| 2024-04-19 | 584 | 586 | 533 | 544 | 111,200 | 544 |
| 2024-04-18 | 581 | 607 | 564 | 574 | 150,000 | 574 |
| 2024-04-17 | 609 | 627 | 573 | 577 | 212,300 | 577 |
| 2024-04-16 | 692 | 717 | 588 | 599 | 572,700 | 599 |
| 2024-04-15 | 911 | 911 | 614 | 642 | 2,488,900 | 642 |
| 2024-04-12 | 761 | 761 | 761 | 761 | 13,400 | 761 |
| 2024-04-11 | 578 | 661 | 520 | 661 | 2,279,500 | 661 |
| 2024-04-10 | 485 | 561 | 485 | 561 | 261,300 | 561 |
| 2024-04-09 | 501 | 529 | 478 | 481 | 173,300 | 481 |
| 2024-04-08 | 471 | 551 | 470 | 495 | 387,100 | 495 |
| 2024-04-05 | 488 | 488 | 464 | 471 | 15,300 | 471 |
| 2024-04-04 | 492 | 505 | 485 | 496 | 16,200 | 496 |
| 2024-04-03 | 490 | 515 | 483 | 483 | 18,600 | 483 |
| 2024-04-02 | 522 | 522 | 490 | 495 | 12,900 | 495 |
| 2024-04-01 | 530 | 530 | 504 | 523 | 13,500 | 523 |
| 2024-03-29 | 544 | 544 | 518 | 532 | 13,400 | 532 |
| 2024-03-28 | 554 | 557 | 537 | 539 | 26,000 | 539 |
| 2024-03-27 | 581 | 584 | 557 | 564 | 21,700 | 564 |
| 2024-03-26 | 592 | 605 | 580 | 580 | 23,300 | 580 |
| 2024-03-25 | 594 | 632 | 593 | 602 | 33,800 | 602 |
| 2024-03-22 | 606 | 640 | 592 | 608 | 49,300 | 608 |
| 2024-03-21 | 579 | 622 | 578 | 604 | 76,300 | 604 |
| 2024-03-19 | 544 | 631 | 544 | 599 | 203,800 | 599 |
| 2024-03-18 | 557 | 567 | 537 | 547 | 26,400 | 547 |
| 2024-03-15 | 556 | 599 | 545 | 548 | 55,800 | 548 |
| 2024-03-14 | 577 | 578 | 555 | 562 | 35,500 | 562 |
| 2024-03-13 | 608 | 631 | 577 | 577 | 64,200 | 577 |
| 2024-03-12 | 579 | 682 | 565 | 608 | 264,800 | 608 |
| 2024-03-11 | 626 | 626 | 552 | 582 | 93,200 | 582 |
| 2024-03-08 | 738 | 780 | 608 | 636 | 434,400 | 636 |
| 2024-03-07 | 759 | 909 | 724 | 738 | 1,213,900 | 738 |
| 2024-03-06 | 784 | 882 | 703 | 759 | 788,000 | 759 |
| 2024-03-05 | 683 | 784 | 670 | 784 | 584,400 | 784 |
| 2024-03-04 | 624 | 684 | 562 | 684 | 358,100 | 684 |
| 2024-03-01 | 686 | 720 | 540 | 584 | 1,188,500 | 584 |
| 2024-02-29 | 595 | 636 | 512 | 636 | 1,395,100 | 636 |
| 2024-02-28 | 496 | 536 | 470 | 536 | 259,100 | 536 |
| 2024-02-27 | 376 | 456 | 376 | 456 | 607,100 | 456 |
| 2024-02-26 | 378 | 381 | 375 | 376 | 1,600 | 376 |
| 2024-02-22 | 377 | 382 | 376 | 376 | 2,000 | 376 |
| 2024-02-21 | 375 | 383 | 375 | 377 | 2,800 | 377 |
| 2024-02-20 | 377 | 386 | 377 | 386 | 3,500 | 386 |
| 2024-02-19 | 378 | 394 | 374 | 374 | 8,000 | 374 |
| 2024-02-16 | 376 | 386 | 374 | 386 | 5,500 | 386 |
| 2024-02-15 | 376 | 381 | 374 | 376 | 7,100 | 376 |
| 2024-02-14 | 382 | 389 | 380 | 381 | 6,500 | 381 |
| 2024-02-13 | 404 | 404 | 384 | 390 | 9,400 | 390 |
| 2024-02-09 | 415 | 454 | 407 | 414 | 33,800 | 414 |
| 2024-02-08 | 403 | 416 | 403 | 415 | 3,000 | 415 |
| 2024-02-07 | 405 | 408 | 403 | 403 | 700 | 403 |
| 2024-02-06 | 416 | 416 | 405 | 405 | 2,800 | 405 |
| 2024-02-05 | 417 | 419 | 415 | 416 | 700 | 416 |
| 2024-02-02 | 406 | 416 | 406 | 416 | 400 | 416 |
| 2024-02-01 | 412 | 412 | 404 | 406 | 900 | 406 |
| 2024-01-31 | 407 | 415 | 407 | 412 | 1,100 | 412 |
| 2024-01-30 | 423 | 423 | 403 | 411 | 5,100 | 411 |
| 2024-01-29 | 424 | 424 | 405 | 422 | 5,500 | 422 |
| 2024-01-26 | 416 | 424 | 416 | 424 | 200 | 424 |
| 2024-01-25 | 427 | 429 | 417 | 417 | 4,500 | 417 |
| 2024-01-24 | 416 | 422 | 410 | 422 | 3,300 | 422 |
| 2024-01-23 | 403 | 415 | 403 | 415 | 2,800 | 415 |
| 2024-01-22 | 403 | 409 | 402 | 403 | 800 | 403 |
| 2024-01-19 | 412 | 412 | 404 | 404 | 1,500 | 404 |
| 2024-01-18 | 408 | 412 | 401 | 412 | 1,900 | 412 |
| 2024-01-17 | 420 | 420 | 409 | 409 | 5,100 | 409 |
| 2024-01-16 | 413 | 419 | 411 | 414 | 2,500 | 414 |
| 2024-01-15 | 427 | 427 | 410 | 410 | 3,600 | 410 |
| 2024-01-12 | 423 | 426 | 408 | 411 | 5,400 | 411 |
| 2024-01-11 | 415 | 429 | 415 | 422 | 5,100 | 422 |
| 2024-01-10 | 410 | 424 | 407 | 413 | 4,500 | 413 |
| 2024-01-09 | 404 | 409 | 400 | 400 | 2,300 | 400 |
| 2024-01-05 | 400 | 400 | 398 | 398 | 4,800 | 398 |
| 2024-01-04 | 385 | 395 | 367 | 395 | 5,700 | 395 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
