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
2024-12-062,7652,780.52,701.52,748.5103,2002,748.50
2024-12-052,7782,7952,727.52,737.562,6002,737.50
2024-12-042,7522,7922,7412,75699,4002,756
2024-12-032,6902,7942,6902,752149,3002,752
2024-12-022,7042,7102,666.52,704.590,0002,704.50
2024-11-292,725.52,7582,701.52,718.560,0002,718.50
2024-11-282,726.52,7732,699.52,756111,0002,756
2024-11-272,7272,7482,6762,712145,0002,712
2024-11-262,6842,734.52,679.52,715146,0002,715
2024-11-252,752.52,7642,6652,665236,6002,665
2024-11-222,7972,8252,7382,750.5108,9002,750.50
2024-11-212,7912,835.52,7772,82772,3002,827
2024-11-202,7832,805.52,745.52,792106,6002,792
2024-11-192,872.52,9012,8332,833145,8002,833
2024-11-182,7572,7952,729.52,772.5112,1002,772.50
2024-11-152,779.52,783.52,7302,760.571,1002,760.50
2024-11-142,8002,820.52,7732,77375,2002,773
2024-11-132,817.52,8392,8092,820.584,9002,820.50
2024-11-122,8812,9002,8112,831104,6002,831
2024-11-112,8582,899.52,8582,88162,5002,881
2024-11-082,9042,9472,8712,897111,2002,897
2024-11-072,8802,9032,832.52,843.596,9002,843.50
2024-11-062,8402,9352,839.52,869123,7002,869
2024-11-052,7352,842.52,709.52,812122,5002,812
2024-11-012,7222,787.52,6722,707.5157,6002,707.50
2024-10-312,8732,8922,8532,874.5108,3002,874.50
2024-10-302,8582,8752,8232,863.5168,0002,863.50
2024-10-292,8522,8732,818.52,864.566,9002,864.50
2024-10-282,8502,881.52,8232,83778,3002,837
2024-10-252,9112,9212,8202,84974,8002,849
2024-10-242,883.52,9122,8712,882127,4002,882
2024-10-232,967.52,9732,878.52,898.584,0002,898.50
2024-10-223,0263,0262,935.52,941109,8002,941
2024-10-213,0603,0763,0303,04092,8003,040
2024-10-183,0453,0953,0303,04288,3003,042
2024-10-173,0853,0963,0393,059105,8003,059
2024-10-163,0823,1373,0683,07569,3003,075
2024-10-153,1023,1443,0903,128146,7003,128
2024-10-113,0463,0773,0163,060104,9003,060
2024-10-103,1393,1573,0013,041131,7003,041
2024-10-093,1003,1673,1003,14992,3003,149
2024-10-083,0123,0983,0123,098117,2003,098
2024-10-073,0193,0503,0103,032137,2003,032
2024-10-042,958.52,9932,954.52,979.5143,5002,979.50
2024-10-032,9782,9912,9372,985.5158,8002,985.50
2024-10-022,900.52,9432,8962,932.5202,5002,932.50
2024-10-012,8802,914.52,8372,893.5128,8002,893.50
2024-09-302,889.52,9302,875.52,896141,0002,896
2024-09-272,933.52,9552,9142,939.5217,4002,939.50
2024-09-262,881.52,9562,881.52,948489,4002,948
2024-09-252,8602,889.52,8442,863285,0002,863
2024-09-242,881.52,881.52,836.52,858.5272,1002,858.50
2024-09-202,860.52,8692,8342,853263,8002,853
2024-09-192,8542,8762,830.52,835191,0002,835
2024-09-182,812.52,8462,7882,834.5176,3002,834.50
2024-09-172,8152,8302,756.52,800.5177,6002,800.50
2024-09-132,767.52,805.52,7452,796.5218,7002,796.50
2024-09-122,774.52,808.52,750.52,757.5191,0002,757.50
2024-09-112,8442,850.52,7022,731207,7002,731
2024-09-102,7882,869.52,7852,862164,9002,862
2024-09-092,7492,7902,745.52,778.5156,1002,778.50
2024-09-062,792.52,8302,7912,821165,8002,821
2024-09-052,7592,8122,7592,784158,9002,784
2024-09-042,746.52,7852,730.52,759.5241,6002,759.50
2024-09-032,773.52,8252,7642,806.5300,5002,806.50
2024-09-022,928.52,9342,7912,791182,0002,791
2024-08-302,9762,9762,9282,938251,8002,938
2024-08-293,0003,0302,9672,989118,0002,989
2024-08-283,0103,0392,988.53,033113,1003,033
2024-08-273,0303,0503,0133,02990,9003,029
2024-08-262,997.53,0212,9883,000127,9003,000
2024-08-233,0313,0312,9723,007163,6003,007
2024-08-223,0593,0593,0103,03991,9003,039
2024-08-213,0193,0573,0023,03978,9003,039
2024-08-203,0583,0703,0353,05099,0003,050
2024-08-193,0243,0682,9903,045138,0003,045
2024-08-163,0753,0993,0303,094102,9003,094
2024-08-153,0713,0713,0123,04391,7003,043
2024-08-143,0513,0843,0203,077118,1003,077
2024-08-133,0183,0472,9913,037135,4003,037
2024-08-093,0003,0212,931.52,968146,4002,968
2024-08-082,8822,973.52,8322,938142,5002,938
2024-08-072,8253,0062,8252,927144,5002,927
2024-08-062,8002,889.52,729.52,850318,0002,850
2024-08-052,7572,823.52,5782,637.5230,6002,637.50
2024-08-022,961.52,9632,8482,855339,5002,855
2024-08-013,1343,1352,944.53,016411,3003,016
2024-07-313,2053,2473,1483,245234,3003,245
2024-07-303,2243,2333,1793,223118,2003,223
2024-07-293,1973,2333,1513,231102,4003,231
2024-07-263,1103,1443,0853,12991,3003,129
2024-07-253,0813,1363,0703,107117,0003,107
2024-07-243,1483,1543,0753,082152,9003,082
2024-07-233,1503,1843,1213,179132,7003,179
2024-07-223,1413,1413,1003,113102,3003,113
2024-07-193,1593,1693,1103,127100,6003,127
2024-07-183,1383,1693,1223,154185,0003,154
2024-07-173,1853,2073,1253,144143,4003,144
2024-07-163,2163,2163,1163,117222,5003,117
2024-07-123,1103,2013,0663,200154,1003,200
2024-07-113,1443,1473,1023,119126,1003,119
2024-07-103,0503,1083,0503,107139,3003,107
2024-07-092,9773,0862,9703,076232,2003,076
2024-07-082,9582,9732,937.52,949.5134,5002,949.50
2024-07-052,9602,960.52,922.52,937.586,3002,937.50
2024-07-042,948.52,957.52,9072,941.5106,2002,941.50
2024-07-032,9052,9592,8702,932178,1002,932
2024-07-022,863.52,9322,847.52,923239,4002,923
2024-07-012,8872,8892,830.52,877.5221,8002,877.50
2024-06-282,856.52,894.52,8342,867228,0002,867
2024-06-272,8042,8532,793.52,845.5241,6002,845.50
2024-06-262,8182,8442,781.52,844208,7002,844
2024-06-252,806.52,8512,800.52,834227,5002,834
2024-06-242,7762,804.52,7342,782210,2002,782
2024-06-212,7092,7912,7092,733.5797,3002,733.50
2024-06-202,6652,7092,653.52,699.5141,9002,699.50
2024-06-192,6502,6852,6292,653121,1002,653
2024-06-182,6632,6742,6302,636.5112,1002,636.50
2024-06-172,5942,621.52,529.52,613219,4002,613
2024-06-142,5732,643.52,5732,638252,1002,638
2024-06-132,653.52,669.52,589.52,623161,4002,623
2024-06-122,6322,686.52,617.52,638161,6002,638
2024-06-112,742.52,7952,7272,729.5248,4002,729.50
2024-06-102,6702,7482,662.52,743.5221,4002,743.50
2024-06-072,5602,666.52,5602,663204,6002,663
2024-06-062,5602,592.52,5362,560161,0002,560
2024-06-052,5102,544.52,4952,537152,0002,537
2024-06-042,4702,5062,465.52,496.585,4002,496.50
2024-06-032,488.52,516.52,4812,506.5117,7002,506.50
2024-05-312,4582,4952,441.52,489.5190,1002,489.50
2024-05-302,3902,436.52,3582,433.5190,0002,433.50
2024-05-292,3692,3882,3362,340102,9002,340
2024-05-282,4152,4522,3922,407.5114,3002,407.50
2024-05-272,3732,430.52,368.52,426132,2002,426
2024-05-242,307.52,3932,3052,372114,0002,372
2024-05-232,434.52,4352,3562,357.5131,6002,357.50
2024-05-222,4182,446.52,402.52,437118,1002,437
2024-05-212,4302,447.52,3902,420131,6002,420
2024-05-202,463.52,468.52,427.52,429167,0002,429
2024-05-172,5102,538.52,483.52,487108,7002,487
2024-05-162,5202,598.52,512.52,537.5145,8002,537.50
2024-05-152,6702,671.52,463.52,491331,5002,491
2024-05-142,6172,678.52,604.52,672100,7002,672
2024-05-132,604.52,641.52,604.52,637.566,3002,637.50
2024-05-102,6402,658.52,6232,63871,3002,638
2024-05-092,6182,646.52,5982,61763,4002,617
2024-05-082,6152,629.52,583.52,604.585,7002,604.50
2024-05-072,613.52,6452,601.52,639.5123,7002,639.50
2024-05-022,598.52,598.52,553.52,58777,8002,587
2024-05-012,5962,598.52,571.52,58059,3002,580
2024-04-302,604.52,641.52,5912,612.582,8002,612.50
2024-04-262,5192,6052,509.52,593.5189,2002,593.50
2024-04-252,5512,5512,5012,519113,1002,519
2024-04-242,5752,5792,551.52,56187,3002,561
2024-04-232,556.52,589.52,556.52,575.594,9002,575.50
2024-04-222,5562,568.52,538.52,556.578,1002,556.50
2024-04-192,5382,5502,475.52,506108,6002,506
2024-04-182,5872,6292,570.52,576.575,7002,576.50
2024-04-172,6992,7022,582.52,587101,2002,587
2024-04-162,6472,7002,625.52,691132,9002,691
2024-04-152,5982,6362,5982,631.582,7002,631.50
2024-04-122,5782,651.52,5782,625102,1002,625
2024-04-112,558.52,6092,551.52,594.589,6002,594.50
2024-04-102,606.52,6372,5932,60148,8002,601
2024-04-092,6072,621.52,5832,605.570,4002,605.50
2024-04-082,642.52,6592,5762,589115,9002,589
2024-04-052,5312,615.52,529.52,61295,2002,612
2024-04-042,5352,5912,5162,535.5112,9002,535.50
2024-04-032,5502,573.52,5202,539.596,4002,539.50
2024-04-022,5752,5832,5352,555.5129,2002,555.50
2024-04-012,6562,6562,5922,60584,6002,605
2024-03-292,6402,676.52,6192,65692,5002,656
2024-03-282,6762,701.52,6422,642108,2002,642
2024-03-275,4795,5505,4485,48683,1002,743
2024-03-265,3545,4135,3205,37933,2002,689.50
2024-03-255,4675,4715,3115,35568,9002,677.50
2024-03-225,5505,5785,4705,50767,0002,753.50
2024-03-215,6275,6505,5185,52664,7002,763
2024-03-195,5215,6395,5215,59843,6002,799
2024-03-185,5855,6565,5845,59633,7002,798
2024-03-155,5035,5825,4635,49369,0002,746.50
2024-03-145,4165,5725,4105,50394,1002,751.50
2024-03-135,2355,4555,2005,395137,2002,697.50
2024-03-125,1035,1915,0135,19155,0002,595.50
2024-03-114,9995,0634,9745,06057,1002,530
2024-03-085,0625,0754,9655,03576,5002,517.50
2024-03-075,0505,1565,0285,11537,6002,557.50
2024-03-064,9795,0514,9605,02358,5002,511.50
2024-03-055,0795,0794,9765,00279,1002,501
2024-03-045,1605,2345,0945,11272,2002,556
2024-03-015,2395,3335,1905,19946,0002,599.50
2024-02-295,2045,2405,1495,21854,0002,609
2024-02-285,2855,3855,2145,23343,1002,616.50
2024-02-275,2875,3475,2405,30957,0002,654.50
2024-02-265,2625,3565,2625,28563,1002,642.50
2024-02-225,2165,2825,1925,26249,9002,631
2024-02-215,2505,3095,1515,21641,7002,608
2024-02-205,2435,3165,2005,28953,1002,644.50
2024-02-195,2825,3475,1945,23959,9002,619.50
2024-02-165,3595,4105,2815,36762,8002,683.50
2024-02-155,3115,3765,2735,31355,5002,656.50
2024-02-145,3265,3265,2105,31161,3002,655.50
2024-02-135,3355,3695,2415,33895,0002,669
2024-02-095,3645,3985,2725,322111,1002,661
2024-02-085,4975,5505,4385,46485,5002,732
2024-02-075,5075,5805,4655,49757,0002,748.50
2024-02-065,6025,6025,4735,50159,0002,750.50
2024-02-055,5435,6405,4875,60565,7002,802.50
2024-02-025,4395,5525,4315,44366,7002,721.50
2024-02-015,4075,5315,3245,435152,8002,717.50
2024-01-315,5935,6115,5215,60751,3002,803.50
2024-01-305,5905,6505,5885,62043,8002,810
2024-01-295,5775,5795,5135,54424,1002,772
2024-01-265,5505,6275,5345,55736,5002,778.50
2024-01-255,5895,5895,5105,55828,2002,779
2024-01-245,6315,6395,5205,58949,9002,794.50
2024-01-235,5235,6605,5235,64343,8002,821.50
2024-01-225,4895,5295,4615,51831,4002,759
2024-01-195,4175,4905,4175,42843,6002,714
2024-01-185,4905,4985,4175,41747,7002,708.50
2024-01-175,6125,6695,5815,58173,7002,790.50
2024-01-165,5835,6125,5415,57949,5002,789.50
2024-01-155,5365,6045,5085,60137,5002,800.50
2024-01-125,5565,5755,4345,56452,6002,782
2024-01-115,5575,5835,5025,52871,9002,764
2024-01-105,4785,5125,4115,49594,5002,747.50
2024-01-095,5105,5635,4225,48181,9002,740.50
2024-01-055,4285,4425,3715,42183,4002,710.50
2024-01-045,5125,5135,4105,42871,6002,714

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