！決算発表予定日 2024/04/30
3496東証G信用
業種 不動産業
アズーム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,470 (23/09/22) | 5,160 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,500 (24/02/02) | 5,160 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,430 | 5,470 | 5,180 | 5,260 | -210 | -3.8 | 39,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 5,250 | 5,550 | 5,160 | 5,470 | +180 | +3.4 | 44,300 |
| 4/17 | 5,310 | 5,360 | 5,160 | 5,290 | -60 | -1.1 | 44,200 |
| 4/16 | 5,500 | 5,500 | 5,310 | 5,350 | -200 | -3.6 | 37,000 |
| 4/15 | 5,520 | 5,570 | 5,460 | 5,550 | -70 | -1.3 | 18,900 |
| 4/12 | 5,560 | 5,670 | 5,550 | 5,620 | +60 | +1.1 | 17,600 |
| 4/11 | 5,670 | 5,670 | 5,510 | 5,560 | -170 | -3.0 | 40,500 |
| 4/10 | 5,800 | 5,850 | 5,670 | 5,730 | -100 | -1.7 | 30,600 |
| 4/9 | 5,800 | 5,880 | 5,800 | 5,830 | +20 | +0.3 | 12,500 |
| 4/8 | 5,770 | 5,880 | 5,760 | 5,810 | +110 | +1.9 | 23,400 |
| 4/5 | 5,760 | 5,810 | 5,670 | 5,700 | -150 | -2.6 | 26,700 |
| 4/4 | 5,930 | 5,960 | 5,770 | 5,850 | +10 | +0.2 | 24,800 |
| 4/3 | 5,780 | 5,940 | 5,660 | 5,840 | 0 | 0.0 | 57,600 |
| 4/2 | 6,060 | 6,060 | 5,840 | 5,840 | -220 | -3.6 | 94,200 |
| 4/1 | 6,150 | 6,210 | 6,050 | 6,060 | -80 | -1.3 | 22,000 |
| 3/29 | 6,050 | 6,220 | 6,050 | 6,140 | +100 | +1.7 | 28,100 |
| 3/28 | 6,140 | 6,190 | 6,020 | 6,040 | -80 | -1.3 | 27,500 |
| 3/27 | 6,280 | 6,280 | 6,040 | 6,120 | -110 | -1.8 | 31,800 |
| 3/26 | 6,210 | 6,360 | 6,060 | 6,230 | -80 | -1.3 | 68,600 |
| 3/25 | 6,320 | 6,500 | 6,310 | 6,310 | -50 | -0.8 | 39,000 |
| 3/22 | 6,380 | 6,400 | 6,320 | 6,360 | +50 | +0.8 | 25,800 |
| 3/21 | 6,380 | 6,400 | 6,290 | 6,310 | 0 | 0.0 | 23,600 |
| 3/19 | 6,320 | 6,400 | 6,250 | 6,310 | -10 | -0.2 | 37,900 |
| 3/18 | 6,440 | 6,580 | 6,240 | 6,320 | -20 | -0.3 | 61,100 |
| 3/15 | 6,220 | 6,390 | 6,140 | 6,340 | +100 | +1.6 | 27,400 |
| 3/14 | 6,150 | 6,320 | 6,080 | 6,240 | +90 | +1.5 | 32,400 |
| 3/13 | 6,440 | 6,480 | 6,110 | 6,150 | -190 | -3.0 | 55,100 |
| 3/12 | 6,030 | 6,440 | 6,030 | 6,340 | +330 | +5.5 | 86,600 |
| 3/11 | 6,000 | 6,210 | 5,980 | 6,010 | -10 | -0.2 | 57,900 |
| 3/8 | 6,100 | 6,140 | 6,010 | 6,020 | -80 | -1.3 | 47,500 |
| 3/7 | 6,330 | 6,330 | 6,070 | 6,100 | -210 | -3.3 | 56,300 |
▶︎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