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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,095 | 1,122 | 1,081 | 1,122 | +27 | +2.5 | 18,900 |
| 6/4 | 1,064 | 1,118 | 1,040 | 1,095 | +27 | +2.5 | 22,300 |
| 5/28 | 1,084 | 1,086 | 1,040 | 1,068 | -14 | -1.3 | 19,800 |
| 5/21 | 1,000 | 1,107 | 1,000 | 1,082 | +24 | +2.3 | 35,800 |
| 5/14 | 1,074 | 1,082 | 1,005 | 1,058 | -26 | -2.4 | 39,400 |
| 5/7 | 1,061 | 1,100 | 1,060 | 1,084 | +9 | +0.8 | 10,700 |
| 4/30 | 1,108 | 1,130 | 1,062 | 1,075 | -35 | -3.2 | 37,500 |
| 4/23 | 1,164 | 1,178 | 1,103 | 1,110 | -37 | -3.2 | 29,300 |
| 4/16 | 1,151 | 1,225 | 1,111 | 1,147 | -13 | -1.1 | 52,900 |
| 4/9 | 1,105 | 1,168 | 1,075 | 1,160 | +74 | +6.8 | 26,500 |
| 4/2 | 1,134 | 1,168 | 1,076 | 1,086 | -45 | -4.0 | 23,700 |
| 3/26 | 1,045 | 1,200 | 1,043 | 1,131 | +94 | +9.1 | 78,900 |
| 3/19 | 1,030 | 1,059 | 1,023 | 1,037 | +10 | +1.0 | 24,600 |
| 3/12 | 1,042 | 1,068 | 1,007 | 1,027 | 0 | 0.0 | 16,900 |
| 3/5 | 1,039 | 1,085 | 1,004 | 1,027 | -23 | -2.2 | 11,300 |
| 2/26 | 1,120 | 1,140 | 1,050 | 1,050 | -73 | -6.5 | 12,900 |
| 2/19 | 1,110 | 1,160 | 1,100 | 1,123 | +4 | +0.4 | 38,200 |
| 2/12 | 1,061 | 1,156 | 1,061 | 1,119 | +50 | +4.7 | 43,400 |
| 2/5 | 1,074 | 1,095 | 1,050 | 1,069 | -16 | -1.5 | 19,900 |
| 1/29 | 1,130 | 1,131 | 1,052 | 1,085 | -45 | -4.0 | 17,600 |
| 1/22 | 1,110 | 1,150 | 1,110 | 1,130 | +10 | +0.9 | 16,600 |
| 1/15 | 1,166 | 1,166 | 1,104 | 1,120 | -46 | -4.0 | 15,900 |
| 1/8 | 1,047 | 1,178 | 1,036 | 1,166 | +130 | +12.6 | 32,000 |
| 12/30 | 991 | 1,047 | 955 | 1,036 | +36 | +3.6 | 45,400 |
| 12/25 | 1,102 | 1,116 | 989 | 1,000 | -105 | -9.5 | 87,100 |
| 12/18 | 1,140 | 1,160 | 1,105 | 1,105 | -37 | -3.2 | 56,000 |
| 12/11 | 1,129 | 1,217 | 1,109 | 1,142 | +13 | +1.2 | 50,400 |
| 12/4 | 1,115 | 1,150 | 1,100 | 1,129 | -1 | -0.1 | 100,200 |
| 11/27 | 1,111 | 1,211 | 1,094 | 1,130 | +29 | +2.6 | 45,100 |
| 11/20 | 1,200 | 1,200 | 1,078 | 1,101 | -82 | -6.9 | 57,500 |
▶︎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
