7476 アズワン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,288.5 | 2,325.5 | 2,273 | 2,296 | 190,000 | 2,296 |
| 2025-04-02 | 2,338.5 | 2,338.5 | 2,287 | 2,302 | 168,400 | 2,302 |
| 2025-04-01 | 2,335 | 2,341 | 2,322 | 2,335 | 168,400 | 2,335 |
| 2025-03-31 | 2,341.5 | 2,350 | 2,285 | 2,317.5 | 208,800 | 2,317.50 |
| 2025-03-28 | 2,389 | 2,399 | 2,347.5 | 2,371 | 189,900 | 2,371 |
| 2025-03-27 | 2,419 | 2,441 | 2,415 | 2,441 | 156,300 | 2,441 |
| 2025-03-26 | 2,425 | 2,435 | 2,407.5 | 2,417 | 183,400 | 2,417 |
| 2025-03-25 | 2,386 | 2,420.5 | 2,384 | 2,420.5 | 89,300 | 2,420.50 |
| 2025-03-24 | 2,398 | 2,419.5 | 2,367 | 2,398 | 97,700 | 2,398 |
| 2025-03-21 | 2,407.5 | 2,431 | 2,378.5 | 2,384 | 144,400 | 2,384 |
| 2025-03-19 | 2,390.5 | 2,425 | 2,390 | 2,407.5 | 74,700 | 2,407.50 |
| 2025-03-18 | 2,394 | 2,415 | 2,384 | 2,394 | 183,000 | 2,394 |
| 2025-03-17 | 2,371.5 | 2,384 | 2,361 | 2,362 | 175,500 | 2,362 |
| 2025-03-14 | 2,392 | 2,402 | 2,365.5 | 2,366 | 168,700 | 2,366 |
| 2025-03-13 | 2,400 | 2,419 | 2,377 | 2,408.5 | 174,400 | 2,408.50 |
| 2025-03-12 | 2,402 | 2,451 | 2,402 | 2,427 | 258,700 | 2,427 |
| 2025-03-11 | 2,391 | 2,393 | 2,369 | 2,383.5 | 155,000 | 2,383.50 |
| 2025-03-10 | 2,388.5 | 2,419 | 2,362 | 2,401 | 146,500 | 2,401 |
| 2025-03-07 | 2,360.5 | 2,395.5 | 2,341 | 2,395 | 176,000 | 2,395 |
| 2025-03-06 | 2,369 | 2,379 | 2,353.5 | 2,379 | 147,200 | 2,379 |
| 2025-03-05 | 2,303 | 2,344 | 2,296.5 | 2,322.5 | 287,900 | 2,322.50 |
| 2025-03-04 | 2,345 | 2,359 | 2,323.5 | 2,349 | 203,300 | 2,349 |
| 2025-03-03 | 2,306 | 2,342 | 2,296 | 2,337 | 228,400 | 2,337 |
| 2025-02-28 | 2,345 | 2,353.5 | 2,272.5 | 2,305.5 | 374,000 | 2,305.50 |
| 2025-02-27 | 2,384 | 2,384 | 2,349 | 2,357 | 250,600 | 2,357 |
| 2025-02-26 | 2,413.5 | 2,431.5 | 2,390 | 2,405 | 190,700 | 2,405 |
| 2025-02-25 | 2,383 | 2,412 | 2,378.5 | 2,412 | 118,000 | 2,412 |
| 2025-02-21 | 2,400 | 2,412 | 2,383 | 2,410 | 125,600 | 2,410 |
| 2025-02-20 | 2,460 | 2,461.5 | 2,409 | 2,418 | 120,700 | 2,418 |
| 2025-02-19 | 2,477 | 2,491 | 2,466.5 | 2,481.5 | 62,400 | 2,481.50 |
| 2025-02-18 | 2,494.5 | 2,512.5 | 2,481 | 2,482.5 | 95,300 | 2,482.50 |
| 2025-02-17 | 2,516.5 | 2,530 | 2,482 | 2,487.5 | 124,200 | 2,487.50 |
| 2025-02-14 | 2,509 | 2,515.5 | 2,485 | 2,492 | 98,100 | 2,492 |
| 2025-02-13 | 2,488.5 | 2,527 | 2,488.5 | 2,509 | 118,300 | 2,509 |
| 2025-02-12 | 2,468 | 2,496 | 2,445 | 2,491.5 | 140,200 | 2,491.50 |
| 2025-02-10 | 2,488.5 | 2,502.5 | 2,469 | 2,489 | 115,800 | 2,489 |
| 2025-02-07 | 2,519 | 2,532.5 | 2,491 | 2,502.5 | 111,700 | 2,502.50 |
| 2025-02-06 | 2,467 | 2,529.5 | 2,467 | 2,526 | 235,100 | 2,526 |
| 2025-02-05 | 2,488 | 2,496 | 2,420.5 | 2,433 | 211,000 | 2,433 |
| 2025-02-04 | 2,507 | 2,541.5 | 2,487.5 | 2,496 | 223,900 | 2,496 |
| 2025-02-03 | 2,525 | 2,556.5 | 2,450 | 2,457 | 342,400 | 2,457 |
| 2025-01-31 | 2,570.5 | 2,575.5 | 2,547.5 | 2,549 | 211,800 | 2,549 |
| 2025-01-30 | 2,562.5 | 2,577 | 2,538 | 2,570.5 | 155,000 | 2,570.50 |
| 2025-01-29 | 2,581.5 | 2,592.5 | 2,564.5 | 2,572 | 230,500 | 2,572 |
| 2025-01-28 | 2,574 | 2,621 | 2,572 | 2,592 | 347,200 | 2,592 |
| 2025-01-27 | 2,560 | 2,577.5 | 2,547.5 | 2,556.5 | 261,500 | 2,556.50 |
| 2025-01-24 | 2,507 | 2,559.5 | 2,500 | 2,518 | 429,400 | 2,518 |
| 2025-01-23 | 2,500 | 2,509 | 2,458 | 2,483 | 558,600 | 2,483 |
| 2025-01-22 | 2,500 | 2,510 | 2,443.5 | 2,507.5 | 3,102,800 | 2,507.50 |
| 2025-01-21 | 2,475 | 2,492 | 2,451.5 | 2,460 | 436,300 | 2,460 |
| 2025-01-20 | 2,455 | 2,488 | 2,441 | 2,470 | 438,000 | 2,470 |
| 2025-01-17 | 2,429.5 | 2,475 | 2,409 | 2,474.5 | 819,600 | 2,474.50 |
| 2025-01-16 | 2,376 | 2,443 | 2,365 | 2,403 | 1,911,600 | 2,403 |
| 2025-01-15 | 2,363.5 | 2,392 | 2,356 | 2,375.5 | 1,433,700 | 2,375.50 |
| 2025-01-14 | 2,315 | 2,368 | 2,311.5 | 2,350 | 704,700 | 2,350 |
| 2025-01-10 | 2,342 | 2,366 | 2,332.5 | 2,340.5 | 354,600 | 2,340.50 |
| 2025-01-09 | 2,385 | 2,409 | 2,342 | 2,346.5 | 449,800 | 2,346.50 |
| 2025-01-08 | 2,373.5 | 2,427.5 | 2,371 | 2,410 | 742,200 | 2,410 |
| 2025-01-07 | 2,305.5 | 2,392 | 2,305.5 | 2,389 | 1,528,500 | 2,389 |
| 2025-01-06 | 2,630 | 2,630 | 2,544 | 2,550.5 | 207,100 | 2,550.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株