3490東証S信用
業種 不動産業
アズ企画設計 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,904 (24/02/06) | 1,943 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,904 (24/02/06) | 1,943 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,217 | 2,333 | 2,217 | 2,315 | +91 | +4.1 | 12,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,206 | 1,235 | 1,190 | 1,201 | -9 | -0.7 | 14,600 |
| 11/6 | 1,190 | 1,241 | 1,163 | 1,210 | +24 | +2.0 | 5,300 |
| 10/30 | 1,230 | 1,280 | 1,161 | 1,186 | -44 | -3.6 | 12,600 |
| 10/23 | 1,317 | 1,385 | 1,224 | 1,230 | -87 | -6.6 | 12,200 |
| 10/16 | 1,583 | 1,719 | 1,290 | 1,317 | +34 | +2.7 | 189,500 |
| 10/9 | 1,161 | 1,315 | 1,161 | 1,283 | +115 | +9.9 | 27,300 |
| 10/2 | 1,235 | 1,235 | 1,143 | 1,168 | -67 | -5.4 | 38,600 |
| 9/25 | 1,495 | 1,515 | 1,234 | 1,235 | -290 | -19.0 | 85,100 |
| 9/18 | 1,703 | 1,905 | 1,471 | 1,525 | +112 | +7.9 | 744,000 |
| 9/11 | 1,099 | 1,413 | 1,084 | 1,413 | +305 | +27.5 | 28,700 |
| 9/4 | 958 | 1,388 | 956 | 1,108 | +150 | +15.7 | 141,500 |
| 8/28 | 1,034 | 1,043 | 958 | 958 | -72 | -7.0 | 5,300 |
| 8/21 | 998 | 1,042 | 996 | 1,030 | +45 | +4.6 | 1,900 |
| 8/14 | 985 | 1,068 | 981 | 985 | 0 | 0.0 | 5,900 |
| 8/7 | 1,032 | 1,032 | 985 | 985 | +3 | +0.3 | 2,800 |
| 7/31 | 1,001 | 1,030 | 982 | 982 | -20 | -2.0 | 1,400 |
| 7/22 | 1,003 | 1,003 | 1,002 | 1,002 | +2 | +0.2 | 500 |
| 7/17 | 1,033 | 1,033 | 987 | 1,000 | -63 | -5.9 | 3,000 |
| 7/10 | 975 | 1,178 | 975 | 1,063 | +73 | +7.4 | 12,600 |
| 7/3 | 976 | 1,004 | 962 | 990 | +14 | +1.4 | 2,400 |
| 6/26 | 971 | 987 | 952 | 976 | +6 | +0.6 | 5,800 |
| 6/19 | 1,011 | 1,024 | 954 | 970 | -40 | -4.0 | 4,200 |
| 6/12 | 1,048 | 1,048 | 1,010 | 1,010 | -31 | -3.0 | 1,300 |
| 6/5 | 1,070 | 1,098 | 1,040 | 1,041 | -59 | -5.4 | 1,800 |
| 5/29 | 1,128 | 1,143 | 1,053 | 1,100 | -58 | -5.0 | 4,300 |
| 5/22 | 1,134 | 1,200 | 1,116 | 1,158 | +54 | +4.9 | 5,400 |
| 5/15 | 902 | 1,143 | 899 | 1,104 | +216 | +24.3 | 7,700 |
| 5/8 | 875 | 888 | 875 | 888 | +13 | +1.5 | 1,700 |
| 5/1 | 873 | 883 | 842 | 875 | -43 | -4.7 | 6,100 |
| 4/24 | 977 | 978 | 889 | 918 | -60 | -6.1 | 3,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
