4288 (株)アズジェント 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 | 486 | 496 | 441 | 449 | 26,100 | 449 |
| 2025-04-03 | 493 | 494 | 486 | 489 | 5,700 | 489 |
| 2025-04-02 | 503 | 509 | 494 | 507 | 5,600 | 507 |
| 2025-04-01 | 512 | 513 | 506 | 510 | 3,000 | 510 |
| 2025-03-31 | 503 | 510 | 502 | 504 | 4,000 | 504 |
| 2025-03-28 | 504 | 517 | 504 | 513 | 3,200 | 513 |
| 2025-03-27 | 505 | 514 | 504 | 504 | 14,400 | 504 |
| 2025-03-26 | 519 | 521 | 503 | 516 | 9,500 | 516 |
| 2025-03-25 | 529 | 530 | 523 | 523 | 4,900 | 523 |
| 2025-03-24 | 540 | 555 | 529 | 529 | 25,300 | 529 |
| 2025-03-21 | 518 | 529 | 518 | 529 | 11,200 | 529 |
| 2025-03-19 | 535 | 538 | 528 | 528 | 3,900 | 528 |
| 2025-03-18 | 528 | 550 | 528 | 531 | 7,500 | 531 |
| 2025-03-17 | 530 | 535 | 530 | 530 | 2,200 | 530 |
| 2025-03-14 | 527 | 539 | 526 | 539 | 2,300 | 539 |
| 2025-03-13 | 537 | 537 | 528 | 528 | 3,100 | 528 |
| 2025-03-12 | 546 | 546 | 530 | 541 | 2,200 | 541 |
| 2025-03-11 | 562 | 565 | 550 | 550 | 11,300 | 550 |
| 2025-03-10 | 565 | 565 | 550 | 565 | 4,600 | 565 |
| 2025-03-07 | 536 | 553 | 536 | 550 | 7,500 | 550 |
| 2025-03-06 | 546 | 547 | 538 | 542 | 5,400 | 542 |
| 2025-03-05 | 535 | 549 | 527 | 527 | 4,900 | 527 |
| 2025-03-04 | 560 | 580 | 531 | 534 | 48,700 | 534 |
| 2025-03-03 | 531 | 541 | 529 | 531 | 2,000 | 531 |
| 2025-02-28 | 538 | 542 | 525 | 525 | 2,300 | 525 |
| 2025-02-27 | 545 | 550 | 539 | 550 | 1,000 | 550 |
| 2025-02-26 | 551 | 551 | 530 | 541 | 4,200 | 541 |
| 2025-02-25 | 549 | 549 | 540 | 548 | 1,500 | 548 |
| 2025-02-21 | 548 | 559 | 540 | 559 | 1,900 | 559 |
| 2025-02-20 | 560 | 567 | 541 | 543 | 6,400 | 543 |
| 2025-02-19 | 542 | 560 | 542 | 553 | 10,000 | 553 |
| 2025-02-18 | 549 | 551 | 538 | 538 | 5,300 | 538 |
| 2025-02-17 | 531 | 556 | 531 | 548 | 10,400 | 548 |
| 2025-02-14 | 570 | 580 | 555 | 561 | 12,100 | 561 |
| 2025-02-13 | 572 | 574 | 555 | 572 | 8,300 | 572 |
| 2025-02-12 | 568 | 568 | 555 | 568 | 7,000 | 568 |
| 2025-02-10 | 568 | 568 | 546 | 568 | 10,300 | 568 |
| 2025-02-07 | 535 | 574 | 529 | 574 | 13,600 | 574 |
| 2025-02-06 | 530 | 535 | 527 | 532 | 3,300 | 532 |
| 2025-02-05 | 531 | 535 | 520 | 529 | 4,600 | 529 |
| 2025-02-04 | 537 | 537 | 531 | 531 | 3,500 | 531 |
| 2025-02-03 | 537 | 544 | 530 | 532 | 2,000 | 532 |
| 2025-01-31 | 550 | 550 | 543 | 544 | 2,000 | 544 |
| 2025-01-30 | 553 | 559 | 543 | 543 | 4,000 | 543 |
| 2025-01-29 | 549 | 557 | 536 | 557 | 5,300 | 557 |
| 2025-01-28 | 565 | 565 | 534 | 553 | 15,100 | 553 |
| 2025-01-27 | 539 | 585 | 539 | 572 | 20,300 | 572 |
| 2025-01-24 | 527 | 547 | 527 | 539 | 9,500 | 539 |
| 2025-01-23 | 539 | 540 | 525 | 528 | 7,900 | 528 |
| 2025-01-22 | 528 | 549 | 526 | 539 | 5,400 | 539 |
| 2025-01-21 | 507 | 566 | 507 | 528 | 22,000 | 528 |
| 2025-01-20 | 508 | 520 | 508 | 515 | 3,000 | 515 |
| 2025-01-17 | 507 | 517 | 507 | 507 | 5,600 | 507 |
| 2025-01-16 | 506 | 517 | 506 | 517 | 7,200 | 517 |
| 2025-01-15 | 527 | 527 | 509 | 509 | 11,500 | 509 |
| 2025-01-14 | 536 | 536 | 501 | 505 | 27,800 | 505 |
| 2025-01-10 | 530 | 539 | 529 | 536 | 6,300 | 536 |
| 2025-01-09 | 540 | 560 | 530 | 535 | 16,400 | 535 |
| 2025-01-08 | 552 | 582 | 536 | 536 | 27,000 | 536 |
| 2025-01-07 | 602 | 602 | 569 | 569 | 57,500 | 569 |
| 2025-01-06 | 599 | 608 | 557 | 583 | 131,800 | 583 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株