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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 522 | 570 | 520 | 556 | +34 | +6.5 | 72,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,989 | 2,220 | 1,847 | 2,057 | +76 | +3.8 | 287,700 |
| 19/04 | 2,167 | 2,262 | 1,820 | 1,981 | -188 | -8.7 | 214,700 |
| 19/03 | 2,368 | 2,435 | 2,004 | 2,169 | -209 | -8.8 | 341,600 |
| 19/02 | 2,050 | 2,430 | 1,942 | 2,378 | +328 | +16.0 | 609,600 |
| 19/01 | 1,725 | 2,056 | 1,652 | 2,050 | +263 | +14.7 | 505,500 |
| 18/12 | 2,002 | 2,088 | 1,198 | 1,787 | -208 | -10.4 | 666,900 |
| 18/11 | 2,057 | 2,300 | 1,672 | 1,995 | -62 | -3.0 | 454,500 |
| 18/10 | 2,387 | 2,474 | 1,895 | 2,057 | -355 | -14.7 | 493,400 |
| 18/09 | 1,838 | 2,438 | 1,733 | 2,412 | +598 | +33.0 | 419,200 |
| 18/08 | 2,043 | 2,043 | 1,511 | 1,814 | -243 | -11.8 | 507,200 |
| 18/07 | 2,356 | 2,356 | 1,986 | 2,057 | -299 | -12.7 | 483,700 |
| 18/06 | 2,467 | 2,832 | 2,243 | 2,356 | -93 | -3.8 | 1,327,300 |
| 18/05 | 1,860 | 2,499 | 1,705 | 2,449 | +588 | +31.6 | 2,214,700 |
| 18/04 | 1,935 | 2,278 | 1,785 | 1,861 | -73 | -3.8 | 646,200 |
| 18/03 | 2,017 | 2,160 | 1,789 | 1,934 | -111 | -5.4 | 548,900 |
| 18/02 | 2,590 | 2,697 | 1,751 | 2,045 | -537 | -20.8 | 1,413,100 |
| 18/01 | 2,640 | 2,860 | 2,561 | 2,582 | -41 | -1.6 | 986,000 |
| 17/12 | 2,931 | 3,025 | 2,528 | 2,623 | -358 | -12.0 | 993,700 |
| 17/11 | 3,000 | 3,325 | 2,459 | 2,981 | -19 | -0.6 | 3,441,100 |
| 17/10 | 2,887 | 3,025 | 2,624 | 3,000 | +192 | +6.8 | 2,099,000 |
| 17/09 | 3,490 | 3,505 | 2,772 | 2,808 | -642 | -18.6 | 2,027,600 |
| 17/08 | 4,200 | 4,245 | 3,010 | 3,450 | -820 | -19.2 | 3,872,600 |
| 17/07 | 4,195 | 4,690 | 3,805 | 4,270 | +135 | +3.3 | 6,535,200 |
| 17/06 | 2,450 | 4,230 | 2,320 | 4,135 | +1,655 | +66.7 | 14,373,300 |
| 17/05 | 1,374 | 2,623 | 1,357 | 2,480 | +1,150 | +86.5 | 24,230,700 |
| 17/04 | 1,567 | 1,649 | 1,174 | 1,330 | -234 | -15.0 | 5,051,000 |
| 17/03 | 1,112 | 1,748 | 1,100 | 1,564 | +457 | +41.3 | 33,754,300 |
| 17/02 | 1,030 | 1,316 | 970 | 1,107 | +80 | +7.8 | 24,854,900 |
| 17/01 | 732 | 1,098 | 708 | 1,027 | +302 | +41.7 | 11,837,500 |
| 16/12 | 727 | 913 | 697 | 725 | +98 | +15.6 | 11,731,400 |
▶︎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