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) | 5,150 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,500 (24/02/02) | 5,150 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 5,810 | 6,080 | 5,740 | 5,870 | +70 | +1.2 | 116,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 6,130 | 6,140 | 5,610 | 5,640 | -390 | -6.5 | 204,100 |
| 3/31 | 5,640 | 6,300 | 5,600 | 6,030 | +400 | +7.1 | 249,800 |
| 3/24 | 5,540 | 5,800 | 5,250 | 5,630 | +130 | +2.4 | 166,400 |
| 3/17 | 5,370 | 5,630 | 5,240 | 5,500 | +30 | +0.6 | 232,800 |
| 3/10 | 5,170 | 5,580 | 4,980 | 5,470 | +390 | +7.7 | 385,400 |
| 3/3 | 5,100 | 5,270 | 4,740 | 5,080 | 0 | 0.0 | 371,600 |
| 2/24 | 5,110 | 5,360 | 4,990 | 5,080 | +20 | +0.4 | 179,400 |
| 2/17 | 5,390 | 5,390 | 4,920 | 5,060 | -340 | -6.3 | 270,100 |
| 2/10 | 5,330 | 5,640 | 5,070 | 5,400 | +80 | +1.5 | 243,600 |
| 2/3 | 5,270 | 5,880 | 5,160 | 5,320 | +120 | +2.3 | 851,100 |
| 1/27 | 5,170 | 5,310 | 4,955 | 5,200 | +30 | +0.6 | 195,600 |
| 1/20 | 4,940 | 5,220 | 4,800 | 5,170 | +225 | +4.6 | 169,300 |
| 1/13 | 4,965 | 5,400 | 4,870 | 4,945 | +115 | +2.4 | 323,800 |
| 1/6 | 4,735 | 4,900 | 4,650 | 4,830 | +95 | +2.0 | 110,000 |
| 12/30 | 4,500 | 4,830 | 4,405 | 4,735 | +275 | +6.2 | 197,800 |
| 12/23 | 4,975 | 4,975 | 4,410 | 4,460 | -580 | -11.5 | 286,500 |
| 12/16 | 4,995 | 5,195 | 4,865 | 5,040 | -15 | -0.3 | 187,000 |
| 12/9 | 5,435 | 5,435 | 4,955 | 5,055 | -395 | -7.3 | 202,000 |
| 12/2 | 5,605 | 5,625 | 5,210 | 5,450 | +35 | +0.7 | 413,600 |
| 11/25 | 4,975 | 5,580 | 4,880 | 5,415 | +515 | +10.5 | 369,400 |
| 11/18 | 5,160 | 5,195 | 4,795 | 4,900 | -210 | -4.1 | 487,200 |
| 11/11 | 4,265 | 5,345 | 4,175 | 5,110 | +920 | +22.0 | 383,200 |
| 11/4 | 4,120 | 4,340 | 4,120 | 4,190 | +35 | +0.8 | 79,600 |
| 10/28 | 4,160 | 4,210 | 4,055 | 4,155 | +25 | +0.6 | 66,800 |
| 10/21 | 3,965 | 4,135 | 3,965 | 4,130 | +105 | +2.6 | 66,600 |
| 10/14 | 4,000 | 4,060 | 3,865 | 4,025 | +25 | +0.6 | 75,200 |
| 10/7 | 4,005 | 4,245 | 3,975 | 4,000 | -50 | -1.2 | 89,200 |
| 9/30 | 4,055 | 4,225 | 3,880 | 4,050 | +30 | +0.8 | 135,400 |
| 9/22 | 4,085 | 4,085 | 3,840 | 4,020 | +10 | +0.3 | 58,400 |
| 9/16 | 4,280 | 4,385 | 3,995 | 4,010 | -245 | -5.8 | 160,400 |
▶︎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