7476 アズワン(株) 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 | 2,519 | 2,605 | 2,509.5 | 2,593.5 | 189,200 | 2,593.50 |
| 2024-04-25 | 2,551 | 2,551 | 2,501 | 2,519 | 113,100 | 2,519 |
| 2024-04-24 | 2,575 | 2,579 | 2,551.5 | 2,561 | 87,300 | 2,561 |
| 2024-04-23 | 2,556.5 | 2,589.5 | 2,556.5 | 2,575.5 | 94,900 | 2,575.50 |
| 2024-04-22 | 2,556 | 2,568.5 | 2,538.5 | 2,556.5 | 78,100 | 2,556.50 |
| 2024-04-19 | 2,538 | 2,550 | 2,475.5 | 2,506 | 108,600 | 2,506 |
| 2024-04-18 | 2,587 | 2,629 | 2,570.5 | 2,576.5 | 75,700 | 2,576.50 |
| 2024-04-17 | 2,699 | 2,702 | 2,582.5 | 2,587 | 101,200 | 2,587 |
| 2024-04-16 | 2,647 | 2,700 | 2,625.5 | 2,691 | 132,900 | 2,691 |
| 2024-04-15 | 2,598 | 2,636 | 2,598 | 2,631.5 | 82,700 | 2,631.50 |
| 2024-04-12 | 2,578 | 2,651.5 | 2,578 | 2,625 | 102,100 | 2,625 |
| 2024-04-11 | 2,558.5 | 2,609 | 2,551.5 | 2,594.5 | 89,600 | 2,594.50 |
| 2024-04-10 | 2,606.5 | 2,637 | 2,593 | 2,601 | 48,800 | 2,601 |
| 2024-04-09 | 2,607 | 2,621.5 | 2,583 | 2,605.5 | 70,400 | 2,605.50 |
| 2024-04-08 | 2,642.5 | 2,659 | 2,576 | 2,589 | 115,900 | 2,589 |
| 2024-04-05 | 2,531 | 2,615.5 | 2,529.5 | 2,612 | 95,200 | 2,612 |
| 2024-04-04 | 2,535 | 2,591 | 2,516 | 2,535.5 | 112,900 | 2,535.50 |
| 2024-04-03 | 2,550 | 2,573.5 | 2,520 | 2,539.5 | 96,400 | 2,539.50 |
| 2024-04-02 | 2,575 | 2,583 | 2,535 | 2,555.5 | 129,200 | 2,555.50 |
| 2024-04-01 | 2,656 | 2,656 | 2,592 | 2,605 | 84,600 | 2,605 |
| 2024-03-29 | 2,640 | 2,676.5 | 2,619 | 2,656 | 92,500 | 2,656 |
| 2024-03-28 | 2,676 | 2,701.5 | 2,642 | 2,642 | 108,200 | 2,642 |
| 2024-03-27 | 5,479 | 5,550 | 5,448 | 5,486 | 83,100 | 2,743 |
| 2024-03-26 | 5,354 | 5,413 | 5,320 | 5,379 | 33,200 | 2,689.50 |
| 2024-03-25 | 5,467 | 5,471 | 5,311 | 5,355 | 68,900 | 2,677.50 |
| 2024-03-22 | 5,550 | 5,578 | 5,470 | 5,507 | 67,000 | 2,753.50 |
| 2024-03-21 | 5,627 | 5,650 | 5,518 | 5,526 | 64,700 | 2,763 |
| 2024-03-19 | 5,521 | 5,639 | 5,521 | 5,598 | 43,600 | 2,799 |
| 2024-03-18 | 5,585 | 5,656 | 5,584 | 5,596 | 33,700 | 2,798 |
| 2024-03-15 | 5,503 | 5,582 | 5,463 | 5,493 | 69,000 | 2,746.50 |
| 2024-03-14 | 5,416 | 5,572 | 5,410 | 5,503 | 94,100 | 2,751.50 |
| 2024-03-13 | 5,235 | 5,455 | 5,200 | 5,395 | 137,200 | 2,697.50 |
| 2024-03-12 | 5,103 | 5,191 | 5,013 | 5,191 | 55,000 | 2,595.50 |
| 2024-03-11 | 4,999 | 5,063 | 4,974 | 5,060 | 57,100 | 2,530 |
| 2024-03-08 | 5,062 | 5,075 | 4,965 | 5,035 | 76,500 | 2,517.50 |
| 2024-03-07 | 5,050 | 5,156 | 5,028 | 5,115 | 37,600 | 2,557.50 |
| 2024-03-06 | 4,979 | 5,051 | 4,960 | 5,023 | 58,500 | 2,511.50 |
| 2024-03-05 | 5,079 | 5,079 | 4,976 | 5,002 | 79,100 | 2,501 |
| 2024-03-04 | 5,160 | 5,234 | 5,094 | 5,112 | 72,200 | 2,556 |
| 2024-03-01 | 5,239 | 5,333 | 5,190 | 5,199 | 46,000 | 2,599.50 |
| 2024-02-29 | 5,204 | 5,240 | 5,149 | 5,218 | 54,000 | 2,609 |
| 2024-02-28 | 5,285 | 5,385 | 5,214 | 5,233 | 43,100 | 2,616.50 |
| 2024-02-27 | 5,287 | 5,347 | 5,240 | 5,309 | 57,000 | 2,654.50 |
| 2024-02-26 | 5,262 | 5,356 | 5,262 | 5,285 | 63,100 | 2,642.50 |
| 2024-02-22 | 5,216 | 5,282 | 5,192 | 5,262 | 49,900 | 2,631 |
| 2024-02-21 | 5,250 | 5,309 | 5,151 | 5,216 | 41,700 | 2,608 |
| 2024-02-20 | 5,243 | 5,316 | 5,200 | 5,289 | 53,100 | 2,644.50 |
| 2024-02-19 | 5,282 | 5,347 | 5,194 | 5,239 | 59,900 | 2,619.50 |
| 2024-02-16 | 5,359 | 5,410 | 5,281 | 5,367 | 62,800 | 2,683.50 |
| 2024-02-15 | 5,311 | 5,376 | 5,273 | 5,313 | 55,500 | 2,656.50 |
| 2024-02-14 | 5,326 | 5,326 | 5,210 | 5,311 | 61,300 | 2,655.50 |
| 2024-02-13 | 5,335 | 5,369 | 5,241 | 5,338 | 95,000 | 2,669 |
| 2024-02-09 | 5,364 | 5,398 | 5,272 | 5,322 | 111,100 | 2,661 |
| 2024-02-08 | 5,497 | 5,550 | 5,438 | 5,464 | 85,500 | 2,732 |
| 2024-02-07 | 5,507 | 5,580 | 5,465 | 5,497 | 57,000 | 2,748.50 |
| 2024-02-06 | 5,602 | 5,602 | 5,473 | 5,501 | 59,000 | 2,750.50 |
| 2024-02-05 | 5,543 | 5,640 | 5,487 | 5,605 | 65,700 | 2,802.50 |
| 2024-02-02 | 5,439 | 5,552 | 5,431 | 5,443 | 66,700 | 2,721.50 |
| 2024-02-01 | 5,407 | 5,531 | 5,324 | 5,435 | 152,800 | 2,717.50 |
| 2024-01-31 | 5,593 | 5,611 | 5,521 | 5,607 | 51,300 | 2,803.50 |
| 2024-01-30 | 5,590 | 5,650 | 5,588 | 5,620 | 43,800 | 2,810 |
| 2024-01-29 | 5,577 | 5,579 | 5,513 | 5,544 | 24,100 | 2,772 |
| 2024-01-26 | 5,550 | 5,627 | 5,534 | 5,557 | 36,500 | 2,778.50 |
| 2024-01-25 | 5,589 | 5,589 | 5,510 | 5,558 | 28,200 | 2,779 |
| 2024-01-24 | 5,631 | 5,639 | 5,520 | 5,589 | 49,900 | 2,794.50 |
| 2024-01-23 | 5,523 | 5,660 | 5,523 | 5,643 | 43,800 | 2,821.50 |
| 2024-01-22 | 5,489 | 5,529 | 5,461 | 5,518 | 31,400 | 2,759 |
| 2024-01-19 | 5,417 | 5,490 | 5,417 | 5,428 | 43,600 | 2,714 |
| 2024-01-18 | 5,490 | 5,498 | 5,417 | 5,417 | 47,700 | 2,708.50 |
| 2024-01-17 | 5,612 | 5,669 | 5,581 | 5,581 | 73,700 | 2,790.50 |
| 2024-01-16 | 5,583 | 5,612 | 5,541 | 5,579 | 49,500 | 2,789.50 |
| 2024-01-15 | 5,536 | 5,604 | 5,508 | 5,601 | 37,500 | 2,800.50 |
| 2024-01-12 | 5,556 | 5,575 | 5,434 | 5,564 | 52,600 | 2,782 |
| 2024-01-11 | 5,557 | 5,583 | 5,502 | 5,528 | 71,900 | 2,764 |
| 2024-01-10 | 5,478 | 5,512 | 5,411 | 5,495 | 94,500 | 2,747.50 |
| 2024-01-09 | 5,510 | 5,563 | 5,422 | 5,481 | 81,900 | 2,740.50 |
| 2024-01-05 | 5,428 | 5,442 | 5,371 | 5,421 | 83,400 | 2,710.50 |
| 2024-01-04 | 5,512 | 5,513 | 5,410 | 5,428 | 71,600 | 2,714 |
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
