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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,262 | 1,287 | 1,176 | 1,183 | -147 | -11.1 | 107,100 |
| 11/6 | 1,264 | 1,357 | 1,264 | 1,330 | +48 | +3.7 | 29,800 |
| 10/30 | 1,374 | 1,380 | 1,266 | 1,282 | -122 | -8.7 | 41,600 |
| 10/23 | 1,437 | 1,457 | 1,380 | 1,404 | -33 | -2.3 | 36,600 |
| 10/16 | 1,431 | 1,497 | 1,412 | 1,437 | +8 | +0.6 | 54,100 |
| 10/9 | 1,430 | 1,487 | 1,390 | 1,429 | -1 | -0.1 | 38,600 |
| 10/2 | 1,482 | 1,555 | 1,365 | 1,430 | -22 | -1.5 | 112,800 |
| 9/25 | 1,395 | 1,484 | 1,350 | 1,452 | +103 | +7.6 | 81,000 |
| 9/18 | 1,256 | 1,372 | 1,256 | 1,349 | +88 | +7.0 | 84,300 |
| 9/11 | 1,264 | 1,290 | 1,239 | 1,261 | -10 | -0.8 | 26,100 |
| 9/4 | 1,274 | 1,322 | 1,255 | 1,271 | -2 | -0.2 | 26,700 |
| 8/28 | 1,388 | 1,400 | 1,200 | 1,273 | -93 | -6.8 | 36,800 |
| 8/21 | 1,380 | 1,391 | 1,338 | 1,366 | +16 | +1.2 | 22,900 |
| 8/14 | 1,408 | 1,421 | 1,291 | 1,350 | -88 | -6.1 | 44,900 |
| 8/7 | 1,268 | 1,448 | 1,267 | 1,438 | +169 | +13.3 | 52,700 |
| 7/31 | 1,366 | 1,406 | 1,250 | 1,269 | -97 | -7.1 | 36,600 |
| 7/22 | 1,280 | 1,376 | 1,259 | 1,366 | +57 | +4.4 | 30,200 |
| 7/17 | 1,338 | 1,391 | 1,299 | 1,309 | -29 | -2.2 | 29,200 |
| 7/10 | 1,370 | 1,450 | 1,333 | 1,338 | +2 | +0.2 | 65,200 |
| 7/3 | 1,475 | 1,488 | 1,284 | 1,336 | -152 | -10.2 | 133,000 |
| 6/26 | 1,488 | 1,673 | 1,430 | 1,488 | -10 | -0.7 | 221,300 |
| 6/19 | 1,518 | 1,518 | 1,394 | 1,498 | -20 | -1.3 | 126,900 |
| 6/12 | 1,652 | 1,720 | 1,352 | 1,518 | -117 | -7.2 | 221,800 |
| 6/5 | 1,826 | 1,830 | 1,622 | 1,635 | -151 | -8.5 | 177,800 |
| 5/29 | 1,578 | 1,980 | 1,578 | 1,786 | +229 | +14.7 | 501,300 |
| 5/22 | 1,450 | 1,591 | 1,420 | 1,557 | +95 | +6.5 | 104,600 |
| 5/15 | 1,437 | 1,650 | 1,423 | 1,462 | +36 | +2.5 | 295,800 |
| 5/8 | 1,319 | 1,437 | 1,312 | 1,426 | +98 | +7.4 | 56,100 |
| 5/1 | 1,220 | 1,440 | 1,220 | 1,328 | +119 | +9.8 | 252,200 |
| 4/24 | 1,445 | 1,479 | 1,177 | 1,209 | -97 | -7.4 | 268,500 |
▶︎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
