4288東証S貸借
業種 情報・通信業
アズジェント 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 |
|---|---|
| 911 (24/04/15) | 358 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 911 (24/04/15) | 367 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 534 | 548 | 500 | 518 | -25 | -4.6 | 244,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,111 | 1,131 | 989 | 1,050 | -55 | -5.0 | 50,900 |
| 21/09 | 1,160 | 1,178 | 1,070 | 1,105 | -80 | -6.8 | 44,000 |
| 21/08 | 1,280 | 1,280 | 1,058 | 1,185 | -100 | -7.8 | 75,000 |
| 21/07 | 1,100 | 1,335 | 1,087 | 1,285 | +177 | +16.0 | 172,900 |
| 21/06 | 1,058 | 1,122 | 1,040 | 1,108 | +36 | +3.4 | 75,100 |
| 21/05 | 1,061 | 1,107 | 1,000 | 1,072 | -3 | -0.3 | 107,800 |
| 21/04 | 1,111 | 1,225 | 1,062 | 1,075 | -36 | -3.2 | 154,900 |
| 21/03 | 1,039 | 1,200 | 1,004 | 1,111 | +61 | +5.8 | 146,700 |
| 21/02 | 1,074 | 1,160 | 1,050 | 1,050 | -35 | -3.2 | 114,400 |
| 21/01 | 1,047 | 1,178 | 1,036 | 1,085 | +49 | +4.7 | 82,100 |
| 20/12 | 1,127 | 1,217 | 955 | 1,036 | -101 | -8.9 | 332,600 |
| 20/11 | 1,264 | 1,357 | 1,078 | 1,137 | -145 | -11.3 | 246,000 |
| 20/10 | 1,481 | 1,538 | 1,266 | 1,282 | -180 | -12.3 | 215,300 |
| 20/09 | 1,287 | 1,555 | 1,239 | 1,462 | +145 | +11.0 | 278,600 |
| 20/08 | 1,268 | 1,448 | 1,200 | 1,317 | +48 | +3.8 | 165,200 |
| 20/07 | 1,401 | 1,450 | 1,250 | 1,269 | -128 | -9.2 | 231,800 |
| 20/06 | 1,826 | 1,830 | 1,352 | 1,397 | -389 | -21.8 | 810,200 |
| 20/05 | 1,350 | 1,980 | 1,312 | 1,786 | +416 | +30.4 | 982,000 |
| 20/04 | 1,044 | 1,479 | 845 | 1,370 | +315 | +29.9 | 795,600 |
| 20/03 | 1,626 | 1,724 | 830 | 1,055 | -495 | -31.9 | 693,200 |
| 20/02 | 2,111 | 2,391 | 1,302 | 1,550 | -600 | -27.9 | 266,900 |
| 20/01 | 2,408 | 2,530 | 2,118 | 2,150 | -270 | -11.2 | 197,600 |
| 19/12 | 2,459 | 2,459 | 2,118 | 2,420 | -37 | -1.5 | 183,500 |
| 19/11 | 2,190 | 2,457 | 2,165 | 2,457 | +267 | +12.2 | 207,700 |
| 19/10 | 2,099 | 2,198 | 2,016 | 2,190 | +74 | +3.5 | 130,700 |
| 19/09 | 2,212 | 2,212 | 2,003 | 2,116 | -46 | -2.1 | 149,800 |
| 19/08 | 2,524 | 2,580 | 1,995 | 2,162 | -363 | -14.4 | 707,400 |
| 19/07 | 2,279 | 2,568 | 2,218 | 2,525 | +248 | +10.9 | 528,100 |
| 19/06 | 2,036 | 2,368 | 1,955 | 2,277 | +220 | +10.7 | 339,200 |
| 19/05 | 1,989 | 2,220 | 1,847 | 2,057 | +76 | +3.8 | 287,700 |
▶︎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