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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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