アズマハウス
3293スタンダード/不動産業/AZUMA HOUSE Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 788.0 | 791.0 | 787.0 | 788.0 | -5.0 | -0.63% | 5,500 |
| 2026-03-12 | 789.0 | 795.0 | 785.0 | 793.0 | +3.0 | +0.38% | 9,600 |
| 2026-03-11 | 792.0 | 792.0 | 787.0 | 790.0 | -1.0 | -0.13% | 1,900 |
| 2026-03-10 | 786.0 | 793.0 | 784.0 | 791.0 | +7.0 | +0.89% | 4,500 |
| 2026-03-09 | 786.0 | 787.0 | 780.0 | 784.0 | -6.0 | -0.76% | 16,100 |
| 2026-03-06 | 786.0 | 791.0 | 786.0 | 790.0 | +2.0 | +0.25% | 800 |
| 2026-03-05 | 786.0 | 795.0 | 786.0 | 788.0 | 0.0 | 0.00% | 7,800 |
| 2026-03-04 | 791.0 | 791.0 | 781.0 | 788.0 | -6.0 | -0.76% | 12,800 |
| 2026-03-03 | 805.0 | 805.0 | 794.0 | 794.0 | -8.0 | -1.00% | 4,100 |
| 2026-03-02 | 795.0 | 806.0 | 794.0 | 802.0 | +4.0 | +0.50% | 13,800 |
| 2026-02-27 | 795.0 | 805.0 | 794.0 | 798.0 | +1.0 | +0.13% | 12,300 |
| 2026-02-26 | 790.0 | 797.0 | 790.0 | 797.0 | +2.0 | +0.25% | 6,500 |
| 2026-02-25 | 790.0 | 799.0 | 787.0 | 795.0 | +7.0 | +0.89% | 5,100 |
| 2026-02-24 | 785.0 | 790.0 | 785.0 | 788.0 | +1.0 | +0.13% | 8,500 |
| 2026-02-20 | 785.0 | 787.0 | 785.0 | 787.0 | +2.0 | +0.25% | 4,700 |
| 2026-02-19 | 787.0 | 787.0 | 785.0 | 785.0 | +2.0 | +0.26% | 1,400 |
| 2026-02-18 | 782.0 | 790.0 | 782.0 | 783.0 | -1.0 | -0.13% | 5,400 |
| 2026-02-17 | 781.0 | 790.0 | 781.0 | 784.0 | +4.0 | +0.51% | 4,300 |
| 2026-02-16 | 781.0 | 787.0 | 779.0 | 780.0 | -1.0 | -0.13% | 6,000 |
| 2026-02-13 | 790.0 | 794.0 | 781.0 | 781.0 | -8.0 | -1.01% | 11,700 |
| 2026-02-12 | 787.0 | 789.0 | 785.0 | 789.0 | +2.0 | +0.25% | 11,800 |
| 2026-02-10 | 785.0 | 789.0 | 781.0 | 787.0 | +3.0 | +0.38% | 11,800 |
| 2026-02-09 | 790.0 | 791.0 | 783.0 | 784.0 | -4.0 | -0.51% | 5,600 |
| 2026-02-06 | 787.0 | 788.0 | 784.0 | 788.0 | -1.0 | -0.13% | 3,000 |
| 2026-02-05 | 786.0 | 791.0 | 786.0 | 789.0 | +3.0 | +0.38% | 5,000 |
| 2026-02-04 | 783.0 | 786.0 | 783.0 | 786.0 | +3.0 | +0.38% | 1,900 |
| 2026-02-03 | 782.0 | 785.0 | 782.0 | 783.0 | +2.0 | +0.26% | 3,400 |
| 2026-02-02 | 791.0 | 791.0 | 778.0 | 781.0 | -6.0 | -0.76% | 23,000 |
| 2026-01-30 | 789.0 | 790.0 | 787.0 | 787.0 | 0.0 | 0.00% | 5,100 |
| 2026-01-29 | 784.0 | 787.0 | 783.0 | 787.0 | +5.0 | +0.64% | 1,600 |
| 2026-01-28 | 785.0 | 786.0 | 782.0 | 782.0 | -3.0 | -0.38% | 1,500 |
| 2026-01-27 | 786.0 | 786.0 | 783.0 | 785.0 | -3.0 | -0.38% | 900 |
| 2026-01-26 | 789.0 | 789.0 | 782.0 | 788.0 | +3.0 | +0.38% | 1,400 |
| 2026-01-23 | 785.0 | 788.0 | 785.0 | 785.0 | -1.0 | -0.13% | 2,300 |
| 2026-01-22 | 782.0 | 787.0 | 782.0 | 786.0 | +4.0 | +0.51% | 1,500 |
| 2026-01-21 | 786.0 | 789.0 | 781.0 | 782.0 | -6.0 | -0.76% | 4,000 |
| 2026-01-20 | 790.0 | 790.0 | 786.0 | 788.0 | -5.0 | -0.63% | 3,000 |
| 2026-01-19 | 794.0 | 794.0 | 787.0 | 793.0 | -1.0 | -0.13% | 6,100 |
| 2026-01-16 | 788.0 | 794.0 | 788.0 | 794.0 | +8.0 | +1.02% | 4,800 |
| 2026-01-15 | 786.0 | 789.0 | 785.0 | 786.0 | -1.0 | -0.13% | 2,400 |
| 2026-01-14 | 792.0 | 792.0 | 787.0 | 787.0 | -3.0 | -0.38% | 2,400 |
| 2026-01-13 | 790.0 | 795.0 | 788.0 | 790.0 | +3.0 | +0.38% | 5,500 |
| 2026-01-09 | 793.0 | 797.0 | 787.0 | 787.0 | -5.0 | -0.63% | 5,800 |
| 2026-01-08 | 790.0 | 792.0 | 785.0 | 792.0 | +3.0 | +0.38% | 4,100 |
| 2026-01-07 | 785.0 | 791.0 | 782.0 | 789.0 | +4.0 | +0.51% | 2,300 |
| 2026-01-06 | 784.0 | 785.0 | 780.0 | 785.0 | +1.0 | +0.13% | 2,400 |
| 2026-01-05 | 786.0 | 794.0 | 776.0 | 784.0 | 0.0 | 0.00% | 8,300 |
| 2025-12-30 | 794.0 | 794.0 | 784.0 | 784.0 | -1.0 | -0.13% | 9,800 |
| 2025-12-29 | 776.0 | 785.0 | 771.0 | 785.0 | +10.0 | +1.29% | 6,300 |
| 2025-12-26 | 767.0 | 775.0 | 767.0 | 775.0 | +5.0 | +0.65% | 5,200 |
| 2025-12-25 | 772.0 | 772.0 | 762.0 | 770.0 | +1.0 | +0.13% | 9,300 |
| 2025-12-24 | 768.0 | 774.0 | 768.0 | 769.0 | -4.0 | -0.52% | 1,300 |
| 2025-12-23 | 768.0 | 773.0 | 765.0 | 773.0 | -1.0 | -0.13% | 3,100 |
| 2025-12-22 | 765.0 | 774.0 | 765.0 | 774.0 | +6.0 | +0.78% | 5,000 |
| 2025-12-19 | 765.0 | 768.0 | 764.0 | 768.0 | +1.0 | +0.13% | 4,400 |
| 2025-12-18 | 770.0 | 770.0 | 765.0 | 767.0 | -3.0 | -0.39% | 800 |
| 2025-12-17 | 772.0 | 772.0 | 768.0 | 770.0 | 0.0 | 0.00% | 700 |
| 2025-12-16 | 765.0 | 770.0 | 765.0 | 770.0 | -1.0 | -0.13% | 1,700 |
| 2025-12-15 | 772.0 | 772.0 | 770.0 | 771.0 | -1.0 | -0.13% | 500 |
| 2025-12-12 | 767.0 | 773.0 | 766.0 | 772.0 | +5.0 | +0.65% | 2,000 |
| 2025-12-11 | 777.0 | 777.0 | 767.0 | 767.0 | -5.0 | -0.65% | 1,000 |
| 2025-12-10 | 776.0 | 778.0 | 771.0 | 772.0 | +2.0 | +0.26% | 1,000 |
| 2025-12-09 | 776.0 | 778.0 | 770.0 | 770.0 | -6.0 | -0.77% | 1,600 |
| 2025-12-08 | 771.0 | 782.0 | 770.0 | 776.0 | +5.0 | +0.65% | 2,000 |
| 2025-12-05 | 774.0 | 778.0 | 760.0 | 771.0 | +1.0 | +0.13% | 6,700 |
| 2025-12-04 | 772.0 | 778.0 | 770.0 | 770.0 | -6.0 | -0.77% | 2,000 |
| 2025-12-03 | 784.0 | 784.0 | 772.0 | 776.0 | -2.0 | -0.26% | 4,400 |
| 2025-12-02 | 786.0 | 786.0 | 751.0 | 778.0 | +7.0 | +0.91% | 34,800 |
| 2025-12-01 | 779.0 | 784.0 | 771.0 | 771.0 | -8.0 | -1.03% | 3,000 |
| 2025-11-28 | 781.0 | 781.0 | 773.0 | 779.0 | +5.0 | +0.65% | 4,800 |
| 2025-11-27 | 775.0 | 776.0 | 759.0 | 774.0 | +2.0 | +0.26% | 3,100 |
| 2025-11-26 | 773.0 | 779.0 | 770.0 | 772.0 | +5.0 | +0.65% | 2,700 |
| 2025-11-25 | 763.0 | 767.0 | 763.0 | 767.0 | +2.0 | +0.26% | 1,600 |
| 2025-11-21 | 765.0 | 765.0 | 752.0 | 765.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-20 | 768.0 | 771.0 | 761.0 | 765.0 | -3.0 | -0.39% | 4,800 |
| 2025-11-19 | 754.0 | 772.0 | 748.0 | 768.0 | +8.0 | +1.05% | 8,600 |
| 2025-11-18 | 753.0 | 767.0 | 753.0 | 760.0 | -4.0 | -0.52% | 2,400 |
| 2025-11-17 | 768.0 | 774.0 | 750.0 | 764.0 | -4.0 | -0.52% | 15,300 |
| 2025-11-14 | 796.0 | 801.0 | 765.0 | 768.0 | -28.0 | -3.52% | 24,700 |
| 2025-11-13 | 785.0 | 796.0 | 782.0 | 796.0 | +13.0 | +1.66% | 5,700 |
| 2025-11-12 | 774.0 | 786.0 | 774.0 | 783.0 | +7.0 | +0.90% | 3,600 |
| 2025-11-11 | 777.0 | 779.0 | 771.0 | 776.0 | -1.0 | -0.13% | 2,100 |
| 2025-11-10 | 771.0 | 777.0 | 771.0 | 777.0 | +7.0 | +0.91% | 8,300 |
| 2025-11-07 | 768.0 | 770.0 | 765.0 | 770.0 | +2.0 | +0.26% | 1,200 |
| 2025-11-06 | 764.0 | 772.0 | 763.0 | 768.0 | +2.0 | +0.26% | 2,200 |
| 2025-11-05 | 775.0 | 775.0 | 762.0 | 766.0 | -10.0 | -1.29% | 4,800 |
| 2025-11-04 | 771.0 | 776.0 | 767.0 | 776.0 | +4.0 | +0.52% | 4,000 |
| 2025-10-31 | 784.0 | 784.0 | 772.0 | 772.0 | -5.0 | -0.64% | 4,700 |
| 2025-10-30 | 775.0 | 777.0 | 771.0 | 777.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-29 | 779.0 | 779.0 | 775.0 | 777.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-28 | 778.0 | 778.0 | 777.0 | 777.0 | -5.0 | -0.64% | 1,700 |
| 2025-10-27 | 779.0 | 782.0 | 775.0 | 782.0 | +3.0 | +0.39% | 2,100 |
| 2025-10-24 | 780.0 | 782.0 | 778.0 | 779.0 | +1.0 | +0.13% | 1,100 |
| 2025-10-23 | 780.0 | 780.0 | 772.0 | 778.0 | -2.0 | -0.26% | 1,800 |
| 2025-10-22 | 780.0 | 780.0 | 771.0 | 780.0 | -3.0 | -0.38% | 1,600 |
| 2025-10-21 | 781.0 | 787.0 | 773.0 | 783.0 | +1.0 | +0.13% | 2,100 |
| 2025-10-20 | 793.0 | 793.0 | 779.0 | 782.0 | +4.0 | +0.51% | 2,700 |
| 2025-10-17 | 771.0 | 808.0 | 768.0 | 778.0 | +3.0 | +0.39% | 14,000 |
| 2025-10-16 | 780.0 | 780.0 | 772.0 | 775.0 | -2.0 | -0.26% | 1,800 |
| 2025-10-15 | 764.0 | 782.0 | 763.0 | 777.0 | +16.0 | +2.10% | 14,300 |
| 2025-10-14 | 754.0 | 768.0 | 753.0 | 761.0 | -1.0 | -0.13% | 5,700 |
| 2025-10-10 | 768.0 | 769.0 | 762.0 | 762.0 | -7.0 | -0.91% | 3,600 |
| 2025-10-09 | 770.0 | 770.0 | 766.0 | 769.0 | -1.0 | -0.13% | 3,000 |
| 2025-10-08 | 772.0 | 778.0 | 770.0 | 770.0 | -2.0 | -0.26% | 3,800 |
| 2025-10-07 | 774.0 | 774.0 | 767.0 | 772.0 | +5.0 | +0.65% | 3,000 |
| 2025-10-06 | 767.0 | 771.0 | 762.0 | 767.0 | +5.0 | +0.66% | 6,800 |
| 2025-10-03 | 761.0 | 762.0 | 755.0 | 762.0 | -6.0 | -0.78% | 8,100 |
| 2025-10-02 | 766.0 | 777.0 | 763.0 | 768.0 | +2.0 | +0.26% | 2,500 |
| 2025-10-01 | 769.0 | 800.0 | 755.0 | 766.0 | +4.0 | +0.52% | 22,000 |
| 2025-09-30 | 783.0 | 783.0 | 761.0 | 762.0 | -14.0 | -1.80% | 22,600 |
| 2025-09-29 | 786.0 | 786.0 | 774.0 | 776.0 | -14.0 | -1.77% | 15,700 |
| 2025-09-26 | 783.0 | 798.0 | 783.0 | 790.0 | +8.0 | +1.02% | 22,200 |
| 2025-09-25 | 785.0 | 785.0 | 780.0 | 782.0 | -4.0 | -0.51% | 4,200 |
| 2025-09-24 | 786.0 | 786.0 | 780.0 | 786.0 | 0.0 | 0.00% | 9,700 |
| 2025-09-22 | 782.0 | 787.0 | 779.0 | 786.0 | +4.0 | +0.51% | 5,100 |
| 2025-09-19 | 780.0 | 783.0 | 777.0 | 782.0 | +3.0 | +0.39% | 3,100 |
| 2025-09-18 | 781.0 | 784.0 | 777.0 | 779.0 | -2.0 | -0.26% | 1,600 |
| 2025-09-17 | 786.0 | 787.0 | 778.0 | 781.0 | 0.0 | 0.00% | 7,000 |
| 2025-09-16 | 776.0 | 788.0 | 776.0 | 781.0 | +5.0 | +0.64% | 7,300 |
| 2025-09-12 | 775.0 | 781.0 | 775.0 | 776.0 | — | — | 800 |
直近120営業日分を表示