1. HOME >
  2. 株価時系列 >
  3. 4288 >
  4. 2020年

4288 (株)アズジェント の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0261,0471,0191,0362,6001,036
2020-12-299791,0329791,03012,0001,030
2020-12-2899199595599430,800994
2020-12-251,0281,0321,0001,00022,5001,000
2020-12-241,0141,0359981,03523,0001,035
2020-12-231,0111,0249891,02012,7001,020
2020-12-221,0671,07699899919,300999
2020-12-211,1021,1161,0751,0899,6001,089
2020-12-181,1201,1201,1051,10514,5001,105
2020-12-171,1291,1301,1111,1204,6001,120
2020-12-161,1271,1361,1201,1206,6001,120
2020-12-151,1601,1601,1191,1269,4001,126
2020-12-141,1401,1471,1111,13020,9001,130
2020-12-111,1091,1471,1091,1426,5001,142
2020-12-101,1511,1681,1391,1396,3001,139
2020-12-091,2121,2171,1681,1688,6001,168
2020-12-081,1441,2001,1411,19913,7001,199
2020-12-071,1291,1411,1111,13115,3001,131
2020-12-041,1211,1391,1201,12949,0001,129
2020-12-031,1371,1501,1201,13023,4001,130
2020-12-021,1261,1431,1001,14314,0001,143
2020-12-011,1271,1441,1201,1317,3001,131
2020-11-301,1151,1451,1151,1376,5001,137
2020-11-271,0941,1501,0941,13010,3001,130
2020-11-261,1261,1371,1131,1168,3001,116
2020-11-251,1651,1881,1501,15010,8001,150
2020-11-241,1111,2111,1111,17515,7001,175
2020-11-201,1121,1121,0781,10115,5001,101
2020-11-191,1111,1161,1041,1129,0001,112
2020-11-181,1001,1331,1001,12416,3001,124
2020-11-171,1911,1951,1371,14610,8001,146
2020-11-161,2001,2001,1601,1735,9001,173
2020-11-131,1851,2001,1761,18314,6001,183
2020-11-121,2001,2221,1851,2007,0001,200
2020-11-111,2211,2211,1801,18624,6001,186
2020-11-101,2601,2601,2001,23417,9001,234
2020-11-091,2621,2871,2101,23543,0001,235
2020-11-061,2901,3571,2901,3309,4001,330
2020-11-051,3311,3411,2721,2838,7001,283
2020-11-041,3121,3511,2921,3038,6001,303
2020-11-021,2641,3081,2641,3083,1001,308
2020-10-301,3341,3341,2821,2824,7001,282
2020-10-291,2661,3171,2661,3044,4001,304
2020-10-281,3511,3521,3201,3203,9001,320
2020-10-271,3001,3591,3001,3599,2001,359
2020-10-261,3741,3801,3281,33019,4001,330
2020-10-231,4021,4181,3801,40411,9001,404
2020-10-221,4251,4251,4001,4006,7001,400
2020-10-211,4201,4571,4201,4257,1001,425
2020-10-201,4311,4431,4211,4214,3001,421
2020-10-191,4371,4521,4261,4506,6001,450
2020-10-161,4441,4741,4121,43713,0001,437
2020-10-151,4881,4911,4221,4468,3001,446
2020-10-141,4951,4971,4521,48615,9001,486
2020-10-131,4751,4961,4481,4788,3001,478
2020-10-121,4311,4741,4211,4698,6001,469
2020-10-091,4401,4491,4101,4294,9001,429
2020-10-081,4721,4721,4231,4407,7001,440
2020-10-071,4291,4531,4291,4422,1001,442
2020-10-061,4391,4871,4311,4419,4001,441
2020-10-051,4301,4561,3901,43114,5001,431
2020-10-021,4811,5381,3651,43044,4001,430
2020-09-301,5421,5551,4371,46229,3001,462
2020-09-291,4731,5101,4631,51019,7001,510
2020-09-281,4821,4871,4401,45719,4001,457
2020-09-251,4701,4701,4321,45210,7001,452
2020-09-241,4561,4831,4201,42029,1001,420
2020-09-231,3951,4841,3501,48341,2001,483
2020-09-181,3371,3721,3361,34915,5001,349
2020-09-171,3581,3721,3011,32215,8001,322
2020-09-161,3281,3681,3271,34016,6001,340
2020-09-151,2881,3481,2781,34430,5001,344
2020-09-141,2561,2851,2561,2775,9001,277
2020-09-111,2561,2751,2561,2612,0001,261
2020-09-101,2701,2901,2541,2565,8001,256
2020-09-091,2661,2901,2661,2703,5001,270
2020-09-081,2401,2791,2391,27910,8001,279
2020-09-071,2641,2851,2641,2704,0001,270
2020-09-041,2551,2991,2551,2716,3001,271
2020-09-031,3131,3131,2851,3072,1001,307
2020-09-021,3221,3221,2901,2915,9001,291
2020-09-011,2871,3141,2871,2974,5001,297
2020-08-311,2741,3211,2731,3177,9001,317
2020-08-281,3321,3491,2001,27312,1001,273
2020-08-271,3551,3551,3241,3243,9001,324
2020-08-261,3691,3691,3391,3547,4001,354
2020-08-251,3781,4001,3661,3666,9001,366
2020-08-241,3881,3881,3711,3786,5001,378
2020-08-211,3571,3861,3571,3663,0001,366
2020-08-201,3611,3651,3541,3573,9001,357
2020-08-191,3651,3911,3381,3616,6001,361
2020-08-181,3751,3751,3571,3723,8001,372
2020-08-171,3801,3801,3381,3755,6001,375
2020-08-141,3551,3601,3261,3504,9001,350
2020-08-131,3381,3591,3171,3494,7001,349
2020-08-121,2931,3531,2911,30815,3001,308
2020-08-111,4081,4211,3231,32320,0001,323
2020-08-071,4371,4481,3931,43817,8001,438
2020-08-061,4421,4451,4101,4379,8001,437
2020-08-051,3531,4371,3531,42610,1001,426
2020-08-041,3311,3501,3191,3417,5001,341
2020-08-031,2681,3101,2671,2827,5001,282
2020-07-311,3251,3291,2501,2699,7001,269
2020-07-301,3501,3651,3421,3425,9001,342
2020-07-291,4041,4061,3521,3527,3001,352
2020-07-281,3571,3981,3571,3744,4001,374
2020-07-271,3661,3771,2901,3639,3001,363
2020-07-221,3401,3761,3331,3668,9001,366
2020-07-211,2601,3301,2601,3177,2001,317
2020-07-201,2801,2991,2591,27414,1001,274
2020-07-171,3351,3451,2991,3099,7001,309
2020-07-161,3611,3611,3261,3384,0001,338
2020-07-151,3501,3681,3311,3313,8001,331
2020-07-141,3911,3911,3461,3465,1001,346
2020-07-131,3381,3771,3381,3646,6001,364
2020-07-101,3501,3751,3331,33814,5001,338
2020-07-091,4401,4401,3611,37514,8001,375
2020-07-081,4101,4361,4061,4223,5001,422
2020-07-071,4201,4401,3781,43412,7001,434
2020-07-061,3701,4501,3401,45019,7001,450
2020-07-031,3451,4091,2841,33624,5001,336
2020-07-021,4061,4151,3181,34034,4001,340
2020-07-011,4011,4501,4011,40611,7001,406
2020-06-301,4731,4731,3731,39733,0001,397
2020-06-291,4751,4881,4101,44329,4001,443
2020-06-261,6001,6701,4831,48881,7001,488
2020-06-251,5861,5901,5161,52527,0001,525
2020-06-241,4801,6731,4641,62167,8001,621
2020-06-231,4811,4991,4301,47629,6001,476
2020-06-221,4881,4891,4651,48115,2001,481
2020-06-191,4391,4981,4261,49821,8001,498
2020-06-181,4541,4801,4231,45015,7001,450
2020-06-171,4531,4851,4161,48418,8001,484
2020-06-161,4251,4851,4251,46923,3001,469
2020-06-151,5181,5181,3941,39547,3001,395
2020-06-121,3731,5491,3521,51889,0001,518
2020-06-111,7001,7201,6081,61342,8001,613
2020-06-101,6051,6901,6001,69025,5001,690
2020-06-091,6351,6701,5821,61931,6001,619
2020-06-081,6521,6801,6141,63432,9001,634
2020-06-051,6551,6731,6221,63543,8001,635
2020-06-041,7671,7671,6401,70838,2001,708
2020-06-031,8071,8071,7211,74331,0001,743
2020-06-021,8201,8201,7781,79224,9001,792
2020-06-011,8261,8301,7411,78139,9001,781
2020-05-291,7001,8001,6971,78641,9001,786
2020-05-281,7951,8001,6631,744103,2001,744
2020-05-271,8501,9801,7301,797155,4001,797
2020-05-261,7781,8301,7021,83070,0001,830
2020-05-251,5781,8451,5781,759130,8001,759
2020-05-221,5581,5651,5321,55716,8001,557
2020-05-211,5781,5831,5401,56317,8001,563
2020-05-201,5431,5911,5331,57531,5001,575
2020-05-191,5511,5511,4921,53015,2001,530
2020-05-181,4501,5121,4201,51123,3001,511
2020-05-151,4861,5101,4231,46230,5001,462
2020-05-141,6211,6211,4751,48253,3001,482
2020-05-131,5451,6501,5211,615113,2001,615
2020-05-121,5551,5911,5151,59043,8001,590
2020-05-111,4371,5431,4371,51155,0001,511
2020-05-081,3981,4371,3811,42635,3001,426
2020-05-071,3191,3951,3121,39220,8001,392
2020-05-011,3501,3601,3251,32824,2001,328
2020-04-301,3681,4201,3601,37040,7001,370
2020-04-281,3461,4211,3421,36150,9001,361
2020-04-271,2201,4401,2201,361136,4001,361
2020-04-241,2341,2791,1901,20925,4001,209
2020-04-231,2001,2401,1971,21024,3001,210
2020-04-221,2301,2451,1771,19139,8001,191
2020-04-211,3781,3811,2521,26472,1001,264
2020-04-201,4451,4791,3961,408106,9001,408
2020-04-171,2451,3481,2451,30654,7001,306
2020-04-161,1941,2291,1721,21513,6001,215
2020-04-151,1701,2391,1611,20933,1001,209
2020-04-141,1301,2601,1301,26043,6001,260
2020-04-131,1301,1641,1031,12325,4001,123
2020-04-101,1211,1251,0751,12312,3001,123
2020-04-091,1001,1581,0761,10322,5001,103
2020-04-081,0261,1261,0021,09629,6001,096
2020-04-071,0981,1101,0111,05124,0001,051
2020-04-0690599390099314,400993
2020-04-0398098584584511,500845
2020-04-029991,0079559676,600967
2020-04-011,0441,0449841,0007,8001,000
2020-03-311,0801,0809951,05525,2001,055
2020-03-301,0111,0509901,03610,7001,036
2020-03-271,0631,1381,0541,06812,1001,068
2020-03-261,0981,0981,0101,05314,9001,053
2020-03-251,1001,1281,0121,12839,8001,128
2020-03-2489197889197820,500978
2020-03-2384388683088615,500886
2020-03-1996199184184141,600841
2020-03-181,0211,02195795713,700957
2020-03-1790598488595728,500957
2020-03-161,0061,03795095020,500950
2020-03-1395599687096170,900961
2020-03-121,0551,1319881,13180,8001,131
2020-03-111,2781,2781,0431,05553,9001,055
2020-03-101,0901,2601,0601,21847,2001,218
2020-03-091,4801,4801,2601,28233,9001,282
2020-03-061,5771,6411,5351,55523,2001,555
2020-03-051,6161,7241,5961,65145,7001,651
2020-03-041,4941,6201,4601,57630,9001,576
2020-03-031,5441,5691,4801,48023,3001,480
2020-03-021,6261,6261,4701,47440,4001,474
2020-02-281,5721,5871,3021,550113,6001,550
2020-02-271,8101,8131,6581,66724,0001,667
2020-02-261,8201,8471,7951,8107,0001,810
2020-02-251,8001,9701,7501,89213,5001,892
2020-02-212,0242,0971,9821,9824,2001,982
2020-02-201,9792,0281,9792,0144,7002,014
2020-02-191,9572,0281,9571,9803,9001,980
2020-02-182,0002,0211,9651,9709,7001,970
2020-02-172,0712,0712,0062,0459,1002,045
2020-02-142,0972,1282,0952,09612,0002,096
2020-02-132,1612,1672,1462,1476,2002,147
2020-02-122,1462,2222,1462,1957,5002,195
2020-02-102,3232,3232,2462,2465,7002,246
2020-02-072,3002,3912,2542,27911,2002,279
2020-02-062,2502,2782,1962,2786,5002,278
2020-02-052,2192,2592,1692,2349,2002,234
2020-02-042,2302,2392,1842,18412,9002,184
2020-02-032,1112,2182,1112,2186,0002,218
2020-01-312,1782,2002,1182,15011,9002,150
2020-01-302,2412,2582,1322,13219,2002,132
2020-01-292,2752,2912,2282,27712,8002,277
2020-01-282,2692,3592,2692,28815,0002,288
2020-01-272,2892,2892,2532,2612,7002,261
2020-01-242,3622,3622,3022,3138,4002,313
2020-01-232,3872,3962,3622,3626,5002,362
2020-01-222,4052,4372,3712,3872,4002,387
2020-01-212,4202,4202,3812,3859,3002,385
2020-01-202,3632,4092,3632,3815,0002,381
2020-01-172,4522,4522,3632,36314,0002,363
2020-01-162,4712,4922,4412,4524,4002,452
2020-01-152,4502,5202,4502,4835,9002,483
2020-01-142,4732,5302,4032,51411,7002,514
2020-01-102,4672,5172,4672,47315,4002,473
2020-01-092,4222,5042,4222,47513,3002,475
2020-01-082,4382,4422,3662,4425,9002,442
2020-01-072,4472,4472,3202,42816,1002,428
2020-01-062,4082,4982,3552,39717,7002,397

分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株