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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 532 | 539 | 524 | 524 | 51,200 | 524 |
| 2025-06-30 | 534 | 550 | 534 | 536 | 30,500 | 536 |
| 2025-06-27 | 549 | 553 | 536 | 536 | 39,400 | 536 |
| 2025-06-26 | 550 | 558 | 542 | 543 | 46,500 | 543 |
| 2025-06-25 | 562 | 562 | 538 | 546 | 60,700 | 546 |
| 2025-06-24 | 550 | 569 | 547 | 555 | 73,500 | 555 |
| 2025-06-23 | 556 | 559 | 544 | 544 | 79,500 | 544 |
| 2025-06-20 | 575 | 582 | 550 | 556 | 253,600 | 556 |
| 2025-06-19 | 545 | 620 | 542 | 591 | 839,900 | 591 |
| 2025-06-18 | 553 | 560 | 540 | 542 | 97,600 | 542 |
| 2025-06-17 | 537 | 555 | 531 | 553 | 132,600 | 553 |
| 2025-06-16 | 521 | 557 | 518 | 533 | 251,800 | 533 |
| 2025-06-13 | 565 | 565 | 515 | 520 | 174,800 | 520 |
| 2025-06-12 | 539 | 577 | 539 | 559 | 203,100 | 559 |
| 2025-06-11 | 533 | 546 | 532 | 534 | 69,500 | 534 |
| 2025-06-10 | 526 | 547 | 526 | 533 | 69,000 | 533 |
| 2025-06-09 | 531 | 548 | 525 | 527 | 70,900 | 527 |
| 2025-06-06 | 559 | 561 | 529 | 532 | 92,500 | 532 |
| 2025-06-05 | 561 | 567 | 552 | 555 | 60,000 | 555 |
| 2025-06-04 | 593 | 599 | 562 | 564 | 138,400 | 564 |
| 2025-06-03 | 572 | 597 | 565 | 577 | 166,100 | 577 |
| 2025-06-02 | 656 | 658 | 582 | 582 | 773,300 | 582 |
| 2025-05-30 | 576 | 656 | 566 | 656 | 1,339,800 | 656 |
| 2025-05-29 | 526 | 559 | 520 | 556 | 100,200 | 556 |
| 2025-05-28 | 519 | 526 | 513 | 526 | 30,400 | 526 |
| 2025-05-27 | 517 | 518 | 511 | 516 | 41,100 | 516 |
| 2025-05-26 | 511 | 519 | 510 | 513 | 41,300 | 513 |
| 2025-05-23 | 520 | 521 | 506 | 514 | 57,400 | 514 |
| 2025-05-22 | 527 | 527 | 518 | 519 | 51,100 | 519 |
| 2025-05-21 | 536 | 536 | 525 | 531 | 56,800 | 531 |
| 2025-05-20 | 537 | 538 | 525 | 531 | 81,100 | 531 |
| 2025-05-19 | 579 | 581 | 535 | 537 | 295,300 | 537 |
| 2025-05-16 | 579 | 628 | 579 | 595 | 289,800 | 595 |
| 2025-05-15 | 577 | 577 | 547 | 567 | 105,200 | 567 |
| 2025-05-14 | 580 | 584 | 561 | 562 | 79,200 | 562 |
| 2025-05-13 | 571 | 596 | 570 | 578 | 136,200 | 578 |
| 2025-05-12 | 585 | 595 | 574 | 591 | 67,100 | 591 |
| 2025-05-09 | 600 | 602 | 573 | 579 | 121,600 | 579 |
| 2025-05-08 | 608 | 613 | 580 | 595 | 192,400 | 595 |
| 2025-05-07 | 637 | 637 | 607 | 610 | 219,300 | 610 |
| 2025-05-02 | 681 | 686 | 620 | 630 | 1,257,400 | 630 |
| 2025-05-01 | 1,066 | 1,230 | 736 | 736 | 4,100,300 | 736 |
| 2025-04-30 | 1,036 | 1,036 | 1,036 | 1,036 | 40,700 | 1,036 |
| 2025-04-28 | 1,336 | 1,336 | 1,336 | 1,336 | 384,800 | 1,336 |
| 2025-04-25 | 736 | 736 | 736 | 736 | 14,500 | 736 |
| 2025-04-24 | 636 | 636 | 636 | 636 | 10,900 | 636 |
| 2025-04-23 | 457 | 536 | 449 | 536 | 5,171,800 | 536 |
| 2025-04-22 | 431 | 456 | 431 | 456 | 9,900 | 456 |
| 2025-04-21 | 433 | 437 | 433 | 437 | 3,400 | 437 |
| 2025-04-18 | 438 | 440 | 430 | 440 | 2,600 | 440 |
| 2025-04-17 | 430 | 442 | 430 | 438 | 2,100 | 438 |
| 2025-04-16 | 445 | 445 | 428 | 430 | 6,700 | 430 |
| 2025-04-15 | 447 | 451 | 442 | 446 | 2,500 | 446 |
| 2025-04-14 | 433 | 444 | 432 | 444 | 3,800 | 444 |
| 2025-04-11 | 410 | 430 | 410 | 430 | 8,700 | 430 |
| 2025-04-10 | 429 | 429 | 407 | 420 | 5,800 | 420 |
| 2025-04-09 | 392 | 400 | 389 | 393 | 4,000 | 393 |
| 2025-04-08 | 425 | 439 | 380 | 416 | 44,200 | 416 |
| 2025-04-07 | 380 | 405 | 369 | 369 | 41,500 | 369 |
| 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