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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
