アズジェント
4288スタンダード/情報･通信業/Asgent,Inc.
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 | 572.0 | 572.0 | 556.0 | 556.0 | -16.0 | -2.80% | 17,200 |
| 2026-03-12 | 580.0 | 583.0 | 565.0 | 572.0 | +2.0 | +0.35% | 13,800 |
| 2026-03-11 | 589.0 | 605.0 | 564.0 | 570.0 | -19.0 | -3.23% | 23,500 |
| 2026-03-10 | 583.0 | 589.0 | 574.0 | 589.0 | +26.0 | +4.62% | 8,200 |
| 2026-03-09 | 561.0 | 564.0 | 544.0 | 563.0 | -24.0 | -4.09% | 31,500 |
| 2026-03-06 | 579.0 | 589.0 | 574.0 | 587.0 | -1.0 | -0.17% | 19,400 |
| 2026-03-05 | 557.0 | 591.0 | 557.0 | 588.0 | +51.0 | +9.50% | 41,100 |
| 2026-03-04 | 560.0 | 560.0 | 515.0 | 537.0 | -40.0 | -6.93% | 56,500 |
| 2026-03-03 | 615.0 | 618.0 | 565.0 | 577.0 | -34.0 | -5.56% | 45,300 |
| 2026-03-02 | 637.0 | 637.0 | 603.0 | 611.0 | -34.0 | -5.27% | 36,600 |
| 2026-02-27 | 633.0 | 645.0 | 620.0 | 645.0 | +22.0 | +3.53% | 42,200 |
| 2026-02-26 | 615.0 | 639.0 | 615.0 | 623.0 | +6.0 | +0.97% | 30,500 |
| 2026-02-25 | 617.0 | 630.0 | 612.0 | 617.0 | +5.0 | +0.82% | 21,600 |
| 2026-02-24 | 653.0 | 653.0 | 609.0 | 612.0 | -61.0 | -9.06% | 84,900 |
| 2026-02-20 | 702.0 | 702.0 | 661.0 | 673.0 | -31.0 | -4.40% | 46,300 |
| 2026-02-19 | 711.0 | 735.0 | 677.0 | 704.0 | -4.0 | -0.56% | 48,400 |
| 2026-02-18 | 720.0 | 722.0 | 703.0 | 708.0 | -12.0 | -1.67% | 24,000 |
| 2026-02-17 | 721.0 | 726.0 | 699.0 | 720.0 | -1.0 | -0.14% | 45,100 |
| 2026-02-16 | 708.0 | 756.0 | 708.0 | 721.0 | +14.0 | +1.98% | 46,000 |
| 2026-02-13 | 718.0 | 730.0 | 690.0 | 707.0 | -71.0 | -9.13% | 203,000 |
| 2026-02-12 | 693.0 | 778.0 | 676.0 | 778.0 | +100.0 | +14.75% | 79,200 |
| 2026-02-10 | 646.0 | 681.0 | 643.0 | 678.0 | +32.0 | +4.95% | 36,500 |
| 2026-02-09 | 652.0 | 652.0 | 621.0 | 646.0 | +7.0 | +1.10% | 27,700 |
| 2026-02-06 | 632.0 | 646.0 | 632.0 | 639.0 | +8.0 | +1.27% | 21,300 |
| 2026-02-05 | 627.0 | 635.0 | 621.0 | 631.0 | +3.0 | +0.48% | 6,300 |
| 2026-02-04 | 643.0 | 643.0 | 620.0 | 628.0 | +5.0 | +0.80% | 19,700 |
| 2026-02-03 | 604.0 | 634.0 | 604.0 | 623.0 | +18.0 | +2.98% | 17,700 |
| 2026-02-02 | 621.0 | 634.0 | 605.0 | 605.0 | -15.0 | -2.42% | 17,100 |
| 2026-01-30 | 620.0 | 620.0 | 615.0 | 620.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-29 | 632.0 | 652.0 | 619.0 | 620.0 | -12.0 | -1.90% | 17,600 |
| 2026-01-28 | 651.0 | 653.0 | 632.0 | 632.0 | -17.0 | -2.62% | 14,000 |
| 2026-01-27 | 642.0 | 654.0 | 642.0 | 649.0 | +10.0 | +1.56% | 3,900 |
| 2026-01-26 | 659.0 | 659.0 | 639.0 | 639.0 | -20.0 | -3.03% | 14,300 |
| 2026-01-23 | 644.0 | 663.0 | 642.0 | 659.0 | +19.0 | +2.97% | 18,700 |
| 2026-01-22 | 640.0 | 647.0 | 633.0 | 640.0 | +4.0 | +0.63% | 13,400 |
| 2026-01-21 | 650.0 | 650.0 | 625.0 | 636.0 | -24.0 | -3.64% | 36,200 |
| 2026-01-20 | 682.0 | 684.0 | 658.0 | 660.0 | -24.0 | -3.51% | 22,700 |
| 2026-01-19 | 708.0 | 708.0 | 678.0 | 684.0 | -21.0 | -2.98% | 17,400 |
| 2026-01-16 | 741.0 | 744.0 | 703.0 | 705.0 | -43.0 | -5.75% | 29,100 |
| 2026-01-15 | 746.0 | 754.0 | 736.0 | 748.0 | +4.0 | +0.54% | 36,300 |
| 2026-01-14 | 700.0 | 745.0 | 696.0 | 744.0 | +46.0 | +6.59% | 66,800 |
| 2026-01-13 | 706.0 | 708.0 | 680.0 | 698.0 | +12.0 | +1.75% | 102,100 |
| 2026-01-09 | 701.0 | 709.0 | 670.0 | 686.0 | -19.0 | -2.70% | 41,400 |
| 2026-01-08 | 695.0 | 712.0 | 692.0 | 705.0 | +11.0 | +1.59% | 44,000 |
| 2026-01-07 | 699.0 | 710.0 | 692.0 | 694.0 | +5.0 | +0.73% | 34,900 |
| 2026-01-06 | 685.0 | 692.0 | 682.0 | 689.0 | +4.0 | +0.58% | 15,600 |
| 2026-01-05 | 674.0 | 696.0 | 652.0 | 685.0 | +9.0 | +1.33% | 38,100 |
| 2025-12-30 | 694.0 | 713.0 | 674.0 | 676.0 | -20.0 | -2.87% | 52,700 |
| 2025-12-29 | 673.0 | 712.0 | 671.0 | 696.0 | +20.0 | +2.96% | 38,800 |
| 2025-12-26 | 673.0 | 676.0 | 647.0 | 676.0 | +11.0 | +1.65% | 47,000 |
| 2025-12-25 | 654.0 | 671.0 | 654.0 | 665.0 | +11.0 | +1.68% | 21,200 |
| 2025-12-24 | 647.0 | 670.0 | 640.0 | 654.0 | +7.0 | +1.08% | 29,300 |
| 2025-12-23 | 627.0 | 647.0 | 627.0 | 647.0 | +17.0 | +2.70% | 40,800 |
| 2025-12-22 | 623.0 | 630.0 | 614.0 | 630.0 | 0.0 | 0.00% | 20,500 |
| 2025-12-19 | 611.0 | 630.0 | 605.0 | 630.0 | +10.0 | +1.61% | 29,500 |
| 2025-12-18 | 627.0 | 629.0 | 616.0 | 620.0 | -5.0 | -0.80% | 15,700 |
| 2025-12-17 | 637.0 | 647.0 | 613.0 | 625.0 | -12.0 | -1.88% | 41,400 |
| 2025-12-16 | 631.0 | 651.0 | 631.0 | 637.0 | +6.0 | +0.95% | 29,500 |
| 2025-12-15 | 632.0 | 639.0 | 622.0 | 631.0 | 0.0 | 0.00% | 28,200 |
| 2025-12-12 | 651.0 | 651.0 | 627.0 | 631.0 | -15.0 | -2.32% | 20,500 |
| 2025-12-11 | 646.0 | 655.0 | 625.0 | 646.0 | +4.0 | +0.62% | 54,900 |
| 2025-12-10 | 650.0 | 659.0 | 641.0 | 642.0 | -9.0 | -1.38% | 76,100 |
| 2025-12-09 | 670.0 | 670.0 | 645.0 | 651.0 | -21.0 | -3.13% | 41,000 |
| 2025-12-08 | 674.0 | 676.0 | 652.0 | 672.0 | -2.0 | -0.30% | 19,100 |
| 2025-12-05 | 667.0 | 685.0 | 659.0 | 674.0 | +6.0 | +0.90% | 26,300 |
| 2025-12-04 | 674.0 | 692.0 | 632.0 | 668.0 | -16.0 | -2.34% | 136,400 |
| 2025-12-03 | 654.0 | 684.0 | 637.0 | 684.0 | +26.0 | +3.95% | 79,600 |
| 2025-12-02 | 692.0 | 705.0 | 658.0 | 658.0 | -33.0 | -4.78% | 119,800 |
| 2025-12-01 | 711.0 | 711.0 | 686.0 | 691.0 | -16.0 | -2.26% | 61,600 |
| 2025-11-28 | 694.0 | 740.0 | 682.0 | 707.0 | +18.0 | +2.61% | 201,000 |
| 2025-11-27 | 685.0 | 696.0 | 655.0 | 689.0 | +14.0 | +2.07% | 169,200 |
| 2025-11-26 | 659.0 | 681.0 | 648.0 | 675.0 | +22.0 | +3.37% | 116,000 |
| 2025-11-25 | 635.0 | 659.0 | 626.0 | 653.0 | +18.0 | +2.83% | 55,200 |
| 2025-11-21 | 609.0 | 637.0 | 609.0 | 635.0 | +16.0 | +2.58% | 31,000 |
| 2025-11-20 | 635.0 | 635.0 | 616.0 | 619.0 | -16.0 | -2.52% | 44,100 |
| 2025-11-19 | 608.0 | 635.0 | 608.0 | 635.0 | +27.0 | +4.44% | 55,600 |
| 2025-11-18 | 610.0 | 615.0 | 586.0 | 608.0 | -3.0 | -0.49% | 84,600 |
| 2025-11-17 | 625.0 | 625.0 | 600.0 | 611.0 | -24.0 | -3.78% | 106,800 |
| 2025-11-14 | 595.0 | 636.0 | 592.0 | 635.0 | +30.0 | +4.96% | 188,200 |
| 2025-11-13 | 564.0 | 633.0 | 535.0 | 605.0 | +59.0 | +10.81% | 634,700 |
| 2025-11-12 | 537.0 | 550.0 | 537.0 | 546.0 | +7.0 | +1.30% | 21,600 |
| 2025-11-11 | 529.0 | 556.0 | 528.0 | 539.0 | +12.0 | +2.28% | 52,100 |
| 2025-11-10 | 526.0 | 530.0 | 521.0 | 527.0 | +11.0 | +2.13% | 8,500 |
| 2025-11-07 | 522.0 | 522.0 | 515.0 | 516.0 | -11.0 | -2.09% | 17,500 |
| 2025-11-06 | 525.0 | 534.0 | 522.0 | 527.0 | +6.0 | +1.15% | 13,800 |
| 2025-11-05 | 523.0 | 525.0 | 511.0 | 521.0 | -5.0 | -0.95% | 27,800 |
| 2025-11-04 | 532.0 | 535.0 | 522.0 | 526.0 | -6.0 | -1.13% | 19,100 |
| 2025-10-31 | 530.0 | 533.0 | 525.0 | 532.0 | 0.0 | 0.00% | 28,200 |
| 2025-10-30 | 524.0 | 538.0 | 523.0 | 532.0 | +12.0 | +2.31% | 19,600 |
| 2025-10-29 | 542.0 | 553.0 | 520.0 | 520.0 | -12.0 | -2.26% | 33,000 |
| 2025-10-28 | 547.0 | 550.0 | 532.0 | 532.0 | -21.0 | -3.80% | 35,000 |
| 2025-10-27 | 559.0 | 562.0 | 548.0 | 553.0 | +1.0 | +0.18% | 43,300 |
| 2025-10-24 | 563.0 | 563.0 | 541.0 | 552.0 | -4.0 | -0.72% | 54,200 |
| 2025-10-23 | 566.0 | 566.0 | 545.0 | 556.0 | -13.0 | -2.28% | 35,600 |
| 2025-10-22 | 558.0 | 569.0 | 552.0 | 569.0 | +13.0 | +2.34% | 46,500 |
| 2025-10-21 | 565.0 | 567.0 | 541.0 | 556.0 | +11.0 | +2.02% | 135,100 |
| 2025-10-20 | 530.0 | 550.0 | 523.0 | 545.0 | +35.0 | +6.86% | 118,800 |
| 2025-10-17 | 526.0 | 526.0 | 510.0 | 510.0 | -16.0 | -3.04% | 47,000 |
| 2025-10-16 | 518.0 | 535.0 | 518.0 | 526.0 | +11.0 | +2.14% | 68,700 |
| 2025-10-15 | 508.0 | 527.0 | 507.0 | 515.0 | +15.0 | +3.00% | 57,500 |
| 2025-10-14 | 507.0 | 520.0 | 500.0 | 500.0 | -17.0 | -3.29% | 75,500 |
| 2025-10-10 | 533.0 | 536.0 | 512.0 | 517.0 | -11.0 | -2.08% | 51,700 |
| 2025-10-09 | 526.0 | 544.0 | 515.0 | 528.0 | +4.0 | +0.76% | 90,600 |
| 2025-10-08 | 526.0 | 537.0 | 519.0 | 524.0 | -10.0 | -1.87% | 155,700 |
| 2025-10-07 | 566.0 | 586.0 | 534.0 | 534.0 | -42.0 | -7.29% | 428,600 |
| 2025-10-06 | 553.0 | 603.0 | 540.0 | 576.0 | +73.0 | +14.51% | 1,308,900 |
| 2025-10-03 | 504.0 | 525.0 | 500.0 | 503.0 | -1.0 | -0.20% | 27,300 |
| 2025-10-02 | 494.0 | 517.0 | 491.0 | 504.0 | +11.0 | +2.23% | 53,600 |
| 2025-10-01 | 508.0 | 511.0 | 491.0 | 493.0 | -17.0 | -3.33% | 37,200 |
| 2025-09-30 | 511.0 | 515.0 | 509.0 | 510.0 | 0.0 | 0.00% | 9,600 |
| 2025-09-29 | 518.0 | 518.0 | 509.0 | 510.0 | -2.0 | -0.39% | 10,700 |
| 2025-09-26 | 512.0 | 519.0 | 512.0 | 512.0 | 0.0 | 0.00% | 9,600 |
| 2025-09-25 | 512.0 | 517.0 | 507.0 | 512.0 | 0.0 | 0.00% | 28,400 |
| 2025-09-24 | 539.0 | 539.0 | 512.0 | 512.0 | -33.0 | -6.06% | 54,900 |
| 2025-09-22 | 525.0 | 545.0 | 525.0 | 545.0 | +14.0 | +2.64% | 63,300 |
| 2025-09-19 | 534.0 | 540.0 | 520.0 | 531.0 | -8.0 | -1.48% | 61,200 |
| 2025-09-18 | 537.0 | 544.0 | 528.0 | 539.0 | +6.0 | +1.13% | 27,500 |
| 2025-09-17 | 530.0 | 537.0 | 520.0 | 533.0 | +1.0 | +0.19% | 16,500 |
| 2025-09-16 | 518.0 | 534.0 | 518.0 | 532.0 | +14.0 | +2.70% | 19,200 |
| 2025-09-12 | 553.0 | 553.0 | 517.0 | 518.0 | — | — | 89,600 |
直近120営業日分を表示