KabuInsight

アズーム

3496
プライム/不動産業/AZOOM 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
2026-03-134,600.04,685.04,580.04,625.0-30.0-0.64%64,000
2026-03-124,785.04,785.04,630.04,655.0-130.0-2.72%50,700
2026-03-114,745.04,820.04,720.04,785.0+40.0+0.84%92,200
2026-03-104,755.04,800.04,645.04,745.0+60.0+1.28%74,400
2026-03-094,725.04,760.04,620.04,685.0-110.0-2.29%130,500
2026-03-064,690.04,810.04,665.04,795.0+80.0+1.70%108,700
2026-03-054,640.04,795.04,625.04,715.0+215.0+4.78%158,200
2026-03-044,445.04,620.04,405.04,500.0+40.0+0.90%177,600
2026-03-034,415.04,510.04,390.04,460.0+45.0+1.02%98,400
2026-03-024,400.04,475.04,365.04,415.0-85.0-1.89%96,400
2026-02-274,570.04,600.04,475.04,500.0-5.0-0.11%91,800
2026-02-264,365.04,530.04,350.04,505.0+155.0+3.56%81,600
2026-02-254,335.04,405.04,320.04,350.0+15.0+0.35%69,700
2026-02-244,310.04,350.04,270.04,335.0-25.0-0.57%102,000
2026-02-204,390.04,395.04,325.04,360.0-40.0-0.91%60,300
2026-02-194,410.04,440.04,330.04,400.0+30.0+0.69%59,400
2026-02-184,340.04,405.04,305.04,370.0+60.0+1.39%76,000
2026-02-174,380.04,425.04,290.04,310.0-140.0-3.15%113,500
2026-02-164,325.04,545.04,315.04,450.0+125.0+2.89%101,300
2026-02-134,420.04,465.04,270.04,325.0-155.0-3.46%104,600
2026-02-124,425.04,530.04,405.04,480.0-15.0-0.33%93,400
2026-02-104,415.04,510.04,415.04,495.0+55.0+1.24%70,000
2026-02-094,435.04,465.04,340.04,440.0+75.0+1.72%73,000
2026-02-064,385.04,390.04,285.04,365.0-75.0-1.69%131,800
2026-02-054,245.04,485.04,225.04,440.0+175.0+4.10%163,100
2026-02-044,390.04,390.04,225.04,265.0-125.0-2.85%254,000
2026-02-034,410.04,510.04,380.04,390.0+15.0+0.34%182,500
2026-02-024,450.04,590.04,350.04,375.0-145.0-3.21%405,400
2026-01-304,530.04,540.04,475.04,520.0-15.0-0.33%171,200
2026-01-294,580.04,595.04,475.04,535.0-45.0-0.98%116,400
2026-01-284,640.04,640.04,555.04,580.0-120.0-2.55%170,600
2026-01-274,825.04,825.04,680.04,700.0-75.0-1.57%103,000
2026-01-264,870.04,870.04,730.04,775.0-95.0-1.95%87,100
2026-01-234,875.04,940.04,840.04,870.0+10.0+0.21%59,700
2026-01-224,950.04,950.04,820.04,860.0-90.0-1.82%146,900
2026-01-214,930.04,985.04,900.04,950.0-60.0-1.20%132,700
2026-01-205,160.05,230.05,010.05,010.0-210.0-4.02%71,200
2026-01-195,200.05,230.05,150.05,220.0+40.0+0.77%41,200
2026-01-165,140.05,190.05,110.05,180.0+30.0+0.58%97,800
2026-01-155,100.05,160.05,090.05,150.0+40.0+0.78%40,300
2026-01-145,120.05,200.05,090.05,110.0+10.0+0.20%49,600
2026-01-135,260.05,260.05,100.05,100.0-140.0-2.67%70,500
2026-01-095,180.05,260.05,180.05,240.0+50.0+0.96%25,500
2026-01-085,110.05,270.05,110.05,190.0+80.0+1.57%65,200
2026-01-075,200.05,200.05,100.05,110.0-140.0-2.67%58,000
2026-01-065,180.05,280.05,180.05,250.0+120.0+2.34%59,800
2026-01-055,380.05,380.05,070.05,130.0-200.0-3.75%92,300
2025-12-305,340.05,350.05,290.05,330.0-10.0-0.19%38,900
2025-12-295,440.05,440.05,290.05,340.0-20.0-0.37%40,600
2025-12-265,470.05,490.05,310.05,360.0-50.0-0.92%53,200
2025-12-255,120.05,430.05,100.05,410.0+360.0+7.13%188,600
2025-12-245,070.05,130.05,040.05,050.0-10.0-0.20%33,300
2025-12-234,935.05,120.04,935.05,060.0+105.0+2.12%80,000
2025-12-225,090.05,090.04,885.04,955.0-95.0-1.88%53,200
2025-12-195,050.05,090.05,000.05,050.0-40.0-0.79%32,700
2025-12-184,910.05,110.04,910.05,090.0+135.0+2.72%51,100
2025-12-174,950.05,010.04,885.04,955.0+75.0+1.54%81,100
2025-12-165,020.05,030.04,875.04,880.0-180.0-3.56%69,400
2025-12-154,885.05,110.04,885.05,060.0+180.0+3.69%97,100
2025-12-124,785.04,895.04,785.04,880.0+80.0+1.67%99,500
2025-12-114,935.04,950.04,775.04,800.0-155.0-3.13%79,400
2025-12-104,865.04,995.04,840.04,955.0+120.0+2.48%81,500
2025-12-094,975.04,995.04,830.04,835.0-150.0-3.01%96,200
2025-12-085,000.05,070.04,975.04,985.0+10.0+0.20%39,400
2025-12-054,960.05,030.04,940.04,975.0-20.0-0.40%58,700
2025-12-044,960.05,050.04,960.04,995.0-55.0-1.09%47,400
2025-12-034,885.05,080.04,870.05,050.0+200.0+4.12%94,200
2025-12-024,965.04,975.04,835.04,850.0-140.0-2.81%99,800
2025-12-014,995.05,040.04,910.04,990.0-50.0-0.99%63,000
2025-11-285,140.05,200.05,010.05,040.0-60.0-1.18%68,200
2025-11-275,140.05,180.05,090.05,100.0-60.0-1.16%49,500
2025-11-265,140.05,240.05,060.05,160.0+20.0+0.39%50,700
2025-11-255,310.05,310.05,130.05,140.0-120.0-2.28%67,800
2025-11-214,850.05,290.04,820.05,260.0+340.0+6.91%141,400
2025-11-205,150.05,200.04,775.04,920.0-150.0-2.96%189,400
2025-11-195,150.05,300.05,070.05,070.0+20.0+0.40%77,500
2025-11-185,250.05,280.05,040.05,050.0-270.0-5.08%129,000
2025-11-175,410.05,440.05,080.05,320.0-100.0-1.85%169,100
2025-11-146,230.06,230.05,310.05,420.0+190.0+3.63%436,600
2025-11-135,220.05,280.05,120.05,230.0+110.0+2.15%129,600
2025-11-125,100.05,150.04,980.05,120.0+70.0+1.39%101,900
2025-11-115,000.05,050.04,975.05,050.0+60.0+1.20%58,600
2025-11-104,940.05,060.04,935.04,990.0+120.0+2.46%66,400
2025-11-074,735.04,890.04,735.04,870.0+150.0+3.18%52,200
2025-11-064,800.04,845.04,720.04,720.0-60.0-1.26%27,200
2025-11-054,815.04,815.04,630.04,780.0+35.0+0.74%71,700
2025-11-044,750.04,785.04,680.04,745.0-65.0-1.35%46,700
2025-10-314,775.04,840.04,750.04,810.0+35.0+0.73%38,300
2025-10-304,815.04,850.04,735.04,775.0-70.0-1.44%49,000
2025-10-294,800.04,875.04,795.04,845.0+50.0+1.04%35,800
2025-10-284,955.04,960.04,795.04,795.0-145.0-2.94%46,500
2025-10-274,925.05,000.04,895.04,940.0+85.0+1.75%41,900
2025-10-245,030.05,030.04,815.04,855.0-130.0-2.61%52,700
2025-10-235,070.05,140.04,980.04,985.0-135.0-2.64%25,800
2025-10-225,020.05,120.05,010.05,120.0+125.0+2.50%52,400
2025-10-214,930.05,050.04,900.04,995.0+80.0+1.63%38,400
2025-10-204,855.04,960.04,825.04,915.0+130.0+2.72%39,700
2025-10-174,810.04,855.04,775.04,785.0-95.0-1.95%37,800
2025-10-164,920.04,980.04,840.04,880.0-40.0-0.81%34,800
2025-10-154,985.05,040.04,895.04,920.0-70.0-1.40%32,900
2025-10-144,880.05,070.04,810.04,990.0+70.0+1.42%54,700
2025-10-104,970.04,990.04,915.04,920.0-100.0-1.99%48,600
2025-10-095,080.05,140.05,010.05,020.0-50.0-0.99%30,000
2025-10-085,050.05,140.05,020.05,070.0-10.0-0.20%31,200
2025-10-075,070.05,150.05,040.05,080.0-90.0-1.74%41,900
2025-10-065,050.05,170.04,965.05,170.0+195.0+3.92%56,000
2025-10-034,870.04,995.04,870.04,975.0+65.0+1.32%42,800
2025-10-024,850.04,935.04,820.04,910.0+75.0+1.55%66,500
2025-10-015,030.05,060.04,780.04,835.0-285.0-5.57%85,000
2025-09-305,150.05,180.05,000.05,120.0-30.0-0.58%55,400
2025-09-295,100.05,150.05,040.05,150.0+55.0+1.08%52,200
2025-09-265,045.05,095.05,020.05,095.0+55.0+1.09%39,600
2025-09-255,065.05,105.05,040.05,040.0-25.0-0.49%38,200
2025-09-245,055.05,075.04,995.05,065.0+45.0+0.90%31,200
2025-09-225,045.05,050.05,000.05,020.0-30.0-0.59%31,400
2025-09-195,065.05,080.04,945.05,050.0-15.0-0.30%68,600
2025-09-185,180.05,180.05,015.05,065.0-125.0-2.41%69,400
2025-09-175,220.05,230.05,140.05,190.0-10.0-0.19%38,000
2025-09-165,185.05,220.05,125.05,200.0+80.0+1.56%77,800
2025-09-125,185.05,200.05,120.05,120.0——68,000

直近120営業日分を表示