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15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 583 | 610 | 583 | 604 | +22 | +3.8 | 47,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 776 | 983 | 776 | 841 | +75 | +9.8 | 185,200 |
| 12/30 | 715 | 779 | 690 | 766 | +50 | +7.0 | 54,800 |
| 12/24 | 691 | 775 | 641 | 716 | +35 | +5.1 | 160,300 |
| 12/17 | 716 | 720 | 679 | 681 | -50 | -6.8 | 22,900 |
| 12/10 | 745 | 758 | 716 | 731 | -16 | -2.1 | 42,100 |
| 12/3 | 901 | 904 | 675 | 747 | -184 | -19.8 | 85,600 |
| 11/26 | 1,030 | 1,080 | 931 | 931 | -63 | -6.3 | 19,900 |
| 11/19 | 980 | 1,004 | 978 | 994 | +18 | +1.8 | 11,500 |
| 11/12 | 996 | 1,015 | 974 | 976 | -22 | -2.2 | 16,800 |
| 11/5 | 1,050 | 1,050 | 997 | 998 | -52 | -5.0 | 9,600 |
| 10/29 | 1,030 | 1,050 | 1,015 | 1,050 | +25 | +2.4 | 7,800 |
| 10/22 | 990 | 1,037 | 989 | 1,025 | +5 | +0.5 | 17,100 |
| 10/15 | 1,050 | 1,060 | 1,016 | 1,020 | -60 | -5.6 | 8,200 |
| 10/8 | 1,078 | 1,093 | 1,032 | 1,080 | -20 | -1.8 | 15,700 |
| 10/1 | 1,120 | 1,136 | 1,076 | 1,100 | +10 | +0.9 | 10,300 |
| 9/24 | 1,087 | 1,118 | 1,072 | 1,090 | +4 | +0.4 | 5,500 |
| 9/17 | 1,177 | 1,177 | 1,070 | 1,086 | -61 | -5.3 | 10,700 |
| 9/10 | 1,142 | 1,178 | 1,104 | 1,147 | +4 | +0.4 | 15,500 |
| 9/3 | 1,090 | 1,185 | 1,066 | 1,143 | +42 | +3.8 | 22,000 |
| 8/27 | 1,079 | 1,120 | 1,068 | 1,101 | +12 | +1.1 | 4,500 |
| 8/20 | 1,170 | 1,199 | 1,058 | 1,089 | -114 | -9.5 | 27,300 |
| 8/13 | 1,223 | 1,244 | 1,184 | 1,203 | -20 | -1.6 | 13,300 |
| 8/6 | 1,280 | 1,280 | 1,222 | 1,223 | -62 | -4.8 | 12,000 |
| 7/30 | 1,201 | 1,285 | 1,176 | 1,285 | +73 | +6.0 | 33,900 |
| 7/21 | 1,259 | 1,259 | 1,200 | 1,212 | -47 | -3.7 | 11,900 |
| 7/16 | 1,284 | 1,285 | 1,180 | 1,259 | +5 | +0.4 | 29,400 |
| 7/9 | 1,119 | 1,335 | 1,115 | 1,254 | +149 | +13.5 | 93,700 |
| 7/2 | 1,080 | 1,114 | 1,080 | 1,105 | +35 | +3.3 | 12,100 |
| 6/25 | 1,090 | 1,090 | 1,054 | 1,070 | -22 | -2.0 | 16,900 |
| 6/18 | 1,118 | 1,121 | 1,065 | 1,092 | -30 | -2.7 | 11,000 |
▶︎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
