KabuInsight

アズ企画設計

3490
スタンダード/不動産業/Azplanning 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
2026-03-132,802.02,823.02,800.02,823.0+21.0+0.75%1,000
2026-03-122,832.02,835.02,802.02,802.0-53.0-1.86%1,400
2026-03-112,810.02,869.02,810.02,855.0+26.0+0.92%1,700
2026-03-102,800.02,830.02,776.02,829.0+49.0+1.76%2,400
2026-03-092,779.02,783.02,773.02,780.0-35.0-1.24%2,800
2026-03-062,796.02,815.02,775.02,815.0+18.0+0.64%1,300
2026-03-052,831.02,831.02,740.02,797.0+66.0+2.42%2,700
2026-03-042,799.02,799.02,731.02,731.0-72.0-2.57%6,200
2026-03-032,869.02,871.02,803.02,803.0-69.0-2.40%5,100
2026-03-022,890.02,890.02,870.02,872.0-20.0-0.69%4,500
2026-02-272,878.02,892.02,871.02,892.0+14.0+0.49%5,300
2026-02-262,870.02,890.02,860.02,878.0-122.0-4.07%14,800
2026-02-253,000.03,020.02,997.03,000.00.00.00%9,800
2026-02-243,035.03,040.03,000.03,000.0-35.0-1.15%8,300
2026-02-203,045.03,055.03,035.03,035.0-10.0-0.33%2,700
2026-02-193,070.03,070.02,990.03,045.0+90.0+3.05%8,300
2026-02-182,902.02,955.02,900.02,955.0-19.0-0.64%8,800
2026-02-173,065.03,140.02,945.02,974.0-96.0-3.13%23,600
2026-02-163,065.03,070.03,055.03,070.0+10.0+0.33%2,100
2026-02-133,050.03,060.03,050.03,060.0+20.0+0.66%3,300
2026-02-123,030.03,050.03,030.03,040.0+5.0+0.16%3,800
2026-02-103,020.03,035.03,010.03,035.0+20.0+0.66%1,900
2026-02-093,025.03,030.03,015.03,015.0-10.0-0.33%1,800
2026-02-063,025.03,025.03,015.03,025.00.00.00%1,600
2026-02-053,010.03,030.03,010.03,025.0+20.0+0.67%2,900
2026-02-043,000.03,015.03,000.03,005.0+5.0+0.17%1,700
2026-02-033,000.03,010.03,000.03,000.0+9.0+0.30%2,200
2026-02-022,990.03,010.02,990.02,991.0+1.0+0.03%2,100
2026-01-302,991.03,000.02,990.02,990.0-7.0-0.23%2,200
2026-01-293,010.03,010.02,996.02,997.0-2.0-0.07%2,100
2026-01-283,010.03,040.02,999.02,999.0-21.0-0.70%5,800
2026-01-273,005.03,020.03,005.03,020.0+5.0+0.17%1,100
2026-01-263,000.03,030.03,000.03,015.00.00.00%1,900
2026-01-233,040.03,040.03,000.03,015.00.00.00%2,800
2026-01-223,010.03,030.03,010.03,015.0-5.0-0.17%1,600
2026-01-213,010.03,025.03,010.03,020.0-10.0-0.33%600
2026-01-203,020.03,030.03,020.03,030.00.00.00%700
2026-01-193,040.03,045.03,030.03,030.0-5.0-0.16%1,100
2026-01-162,998.03,035.02,998.03,035.0+35.0+1.17%2,000
2026-01-152,987.03,000.02,981.03,000.0+8.0+0.27%2,500
2026-01-143,035.03,035.02,982.02,992.0-58.0-1.90%7,000
2026-01-133,095.03,095.02,961.03,050.0-115.0-3.63%15,800
2026-01-093,100.03,165.03,095.03,165.0+75.0+2.43%7,000
2026-01-083,065.03,110.03,050.03,090.0+40.0+1.31%6,400
2026-01-073,055.03,055.03,030.03,050.0-5.0-0.16%2,600
2026-01-062,994.03,055.02,980.03,055.0+70.0+2.35%5,900
2026-01-052,970.02,987.02,970.02,985.0+25.0+0.84%3,100
2025-12-302,959.02,965.02,953.02,960.0+1.0+0.03%2,500
2025-12-292,913.02,959.02,913.02,959.0+35.0+1.20%2,900
2025-12-262,911.02,925.02,891.02,924.0+32.0+1.11%2,100
2025-12-252,892.02,900.02,892.02,892.00.00.00%1,000
2025-12-242,905.02,922.02,890.02,892.0-30.0-1.03%1,500
2025-12-232,894.02,922.02,893.02,922.0+2.0+0.07%2,100
2025-12-222,908.02,920.02,887.02,920.0+12.0+0.41%1,900
2025-12-192,914.02,914.02,884.02,908.00.00.00%1,200
2025-12-182,910.02,910.02,908.02,908.0+33.0+1.15%200
2025-12-172,894.02,894.02,874.02,875.0-19.0-0.66%2,500
2025-12-162,896.02,896.02,880.02,894.0+12.0+0.42%1,300
2025-12-152,890.02,890.02,878.02,882.0-8.0-0.28%2,100
2025-12-122,891.02,912.02,890.02,890.0-1.0-0.03%1,800
2025-12-112,894.02,898.02,891.02,891.0-4.0-0.14%1,100
2025-12-102,904.02,904.02,895.02,895.0-9.0-0.31%1,100
2025-12-092,908.02,908.02,904.02,904.0-4.0-0.14%600
2025-12-082,905.02,926.02,901.02,908.0-19.0-0.65%1,200
2025-12-052,944.02,944.02,907.02,927.0-16.0-0.54%2,500
2025-12-042,934.02,945.02,933.02,943.0+1.0+0.03%1,700
2025-12-032,949.02,952.02,936.02,942.00.00.00%1,100
2025-12-022,941.02,942.02,931.02,942.0+1.0+0.03%1,600
2025-12-012,933.02,948.02,933.02,941.0+11.0+0.38%1,900
2025-11-282,930.02,950.02,908.02,930.0+24.0+0.83%2,800
2025-11-272,900.02,906.02,900.02,906.0-15.0-0.51%700
2025-11-262,894.02,923.02,884.02,921.0+27.0+0.93%3,300
2025-11-252,868.02,897.02,867.02,894.0+22.0+0.77%2,400
2025-11-212,833.02,872.02,833.02,872.0+23.0+0.81%1,700
2025-11-202,848.02,850.02,832.02,849.0+15.0+0.53%1,800
2025-11-192,806.02,837.02,806.02,834.0+2.0+0.07%700
2025-11-182,841.02,870.02,810.02,832.0-28.0-0.98%1,900
2025-11-172,866.02,866.02,811.02,860.0+28.0+0.99%1,700
2025-11-142,796.02,845.02,796.02,832.0-14.0-0.49%2,100
2025-11-132,870.02,870.02,832.02,846.0+8.0+0.28%1,200
2025-11-122,819.02,859.02,819.02,838.0+23.0+0.82%3,400
2025-11-112,795.02,820.02,795.02,815.0+29.0+1.04%2,600
2025-11-102,800.02,800.02,786.02,786.0-14.0-0.50%2,000
2025-11-072,785.02,800.02,785.02,800.0+4.0+0.14%1,000
2025-11-062,799.02,816.02,784.02,796.0+21.0+0.76%1,000
2025-11-052,800.02,817.02,764.02,775.0-15.0-0.54%3,700
2025-11-042,779.02,802.02,777.02,790.0+7.0+0.25%1,400
2025-10-312,780.02,802.02,780.02,783.0+5.0+0.18%1,300
2025-10-302,788.02,788.02,778.02,778.0-7.0-0.25%1,400
2025-10-292,794.02,796.02,785.02,785.0-10.0-0.36%1,000
2025-10-282,819.02,819.02,795.02,795.0-10.0-0.36%800
2025-10-272,816.02,820.02,800.02,805.0+4.0+0.14%1,500
2025-10-242,811.02,824.02,790.02,801.0-9.0-0.32%1,800
2025-10-232,778.02,814.02,778.02,810.0+30.0+1.08%1,100
2025-10-222,780.02,780.02,770.02,780.0+19.0+0.69%1,000
2025-10-212,730.02,761.02,730.02,761.0+33.0+1.21%1,700
2025-10-202,755.02,755.02,721.02,728.0+11.0+0.40%1,300
2025-10-172,712.02,772.02,712.02,717.0+5.0+0.18%6,600
2025-10-162,781.02,781.02,711.02,712.0-59.0-2.13%4,900
2025-10-152,780.02,821.02,771.02,771.0-6.0-0.22%3,500
2025-10-142,800.02,800.02,769.02,777.0-40.0-1.42%8,300
2025-10-102,860.02,860.02,817.02,817.0-47.0-1.64%5,200
2025-10-092,879.02,897.02,813.02,864.0-75.0-2.55%26,700
2025-10-082,863.02,939.02,863.02,939.0+103.0+3.63%26,300
2025-10-072,818.02,844.02,818.02,836.0+3.0+0.11%3,100
2025-10-062,830.02,848.02,814.02,833.0+10.0+0.35%7,000
2025-10-032,814.02,830.02,813.02,823.0+4.0+0.14%3,300
2025-10-022,873.02,873.02,819.02,819.0-50.0-1.74%2,700
2025-10-012,894.02,910.02,847.02,869.0-15.0-0.52%8,700
2025-09-302,877.02,884.02,855.02,884.0+29.0+1.02%700
2025-09-292,855.02,855.02,839.02,855.0+26.0+0.92%2,100
2025-09-262,842.02,842.02,811.02,829.0-4.0-0.14%4,400
2025-09-252,852.02,852.02,828.02,833.0-20.0-0.70%8,600
2025-09-242,875.02,875.02,852.02,853.0-9.0-0.31%2,200
2025-09-222,885.02,885.02,852.02,862.0-23.0-0.80%6,900
2025-09-192,862.02,895.02,862.02,885.0+30.0+1.05%5,300
2025-09-182,862.02,872.02,850.02,855.0-15.0-0.52%4,600
2025-09-172,872.02,877.02,855.02,870.0-7.0-0.24%7,000
2025-09-162,882.02,886.02,872.02,877.0-3.0-0.10%2,200
2025-09-122,901.02,901.02,880.02,880.0——4,600

直近120営業日分を表示