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
636
円
(23:56)
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 |
|---|---|
| 1,100 (24/07/09) | 358 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,100 (24/07/09) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 627 | 784 | 540 | 720 | +100 | +16.1 | 1,846,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/02 | 767 | 1,420 | 742 | 975 | +138 | +16.5 | 6,048,100 |
| 07/01 | 526 | 1,010 | 480 | 837 | +316 | +60.7 | 2,336,600 |
| 06/12 | 640 | 679 | 501 | 521 | -122 | -19.0 | 87,900 |
| 06/11 | 770 | 787 | 560 | 643 | -117 | -15.4 | 66,800 |
| 06/10 | 783 | 869 | 700 | 760 | -43 | -5.4 | 72,800 |
| 06/09 | 913 | 924 | 768 | 803 | -110 | -12.1 | 64,200 |
| 06/08 | 799 | 962 | 799 | 913 | +103 | +12.7 | 110,100 |
| 06/07 | 1,160 | 1,230 | 710 | 810 | -340 | -29.6 | 218,500 |
| 06/06 | 1,330 | 1,330 | 1,000 | 1,150 | -190 | -14.2 | 610,600 |
| 06/05 | 1,340 | 1,540 | 980 | 1,340 | 0 | 0.0 | 1,069,000 |
| 06/04 | 1,660 | 1,720 | 1,300 | 1,340 | -320 | -19.3 | 142,500 |
| 06/03 | 1,510 | 1,840 | 1,350 | 1,660 | +120 | +7.8 | 169,100 |
| 06/02 | 1,910 | 1,930 | 1,260 | 1,540 | -380 | -19.8 | 166,400 |
| 06/01 | 2,110 | 2,439 | 1,710 | 1,920 | -190 | -9.0 | 710,800 |
| 05/12 | 2,170 | 2,309 | 2,040 | 2,110 | -60 | -2.8 | 459,300 |
| 05/11 | 2,309 | 2,399 | 2,130 | 2,170 | -69 | -3.1 | 333,400 |
| 05/10 | 2,329 | 3,079 | 2,210 | 2,239 | +19 | +0.9 | 1,241,800 |
| 05/09 | 1,860 | 2,359 | 1,860 | 2,220 | +390 | +21.3 | 675,700 |
| 05/08 | 2,090 | 2,100 | 1,800 | 1,830 | -260 | -12.4 | 170,000 |
| 05/07 | 2,010 | 2,319 | 1,980 | 2,090 | +50 | +2.5 | 698,200 |
| 05/06 | 1,760 | 2,220 | 1,660 | 2,040 | +280 | +15.9 | 684,000 |
| 05/05 | 1,980 | 2,040 | 1,520 | 1,760 | -260 | -12.9 | 170,100 |
| 05/04 | 2,000 | 2,289 | 1,920 | 2,020 | +30 | +1.5 | 234,200 |
| 05/03 | 2,040 | 2,469 | 1,920 | 1,990 | -80 | -3.9 | 715,600 |
| 05/02 | 2,130 | 2,249 | 1,810 | 2,070 | -40 | -1.9 | 233,300 |
| 05/01 | 1,380 | 2,259 | 1,370 | 2,110 | +750 | +55.2 | 1,170,600 |
| 04/12 | 1,580 | 1,580 | 1,210 | 1,360 | -220 | -13.9 | 223,200 |
| 04/11 | 1,420 | 1,800 | 1,250 | 1,580 | +120 | +8.2 | 309,200 |
| 04/10 | 1,920 | 2,030 | 1,400 | 1,460 | -450 | -23.6 | 201,500 |
| 04/09 | 2,699 | 2,779 | 1,650 | 1,910 | -769 | -28.7 | 194,700 |
▶︎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
