暗号資産
FISCO BTC Index
7/25 18:32:08
17,137,401
160A 東証スタンダード サービス業
アズパートナーズ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,901.0 | 1,931.0 | 1,873.0 | 1,874.0 | 22,000 | 1,874.0 |
| 2024/9/3 | 1,894.0 | 1,950.0 | 1,894.0 | 1,941.0 | 10,200 | 1,941.0 |
| 2024/9/2 | 1,979.0 | 1,979.0 | 1,902.0 | 1,915.0 | 11,300 | 1,915.0 |
| 2024/8/30 | 1,990.0 | 1,990.0 | 1,936.0 | 1,959.0 | 10,300 | 1,959.0 |
| 2024/8/29 | 1,995.0 | 1,995.0 | 1,940.0 | 1,978.0 | 4,600 | 1,978.0 |
| 2024/8/28 | 1,996.0 | 2,043.0 | 1,970.0 | 1,995.0 | 6,900 | 1,995.0 |
| 2024/8/27 | 1,906.0 | 1,995.0 | 1,906.0 | 1,973.0 | 16,500 | 1,973.0 |
| 2024/8/26 | 1,890.0 | 1,905.0 | 1,856.0 | 1,890.0 | 26,800 | 1,890.0 |
| 2024/8/23 | 1,900.0 | 1,904.0 | 1,872.0 | 1,887.0 | 10,800 | 1,887.0 |
| 2024/8/22 | 1,900.0 | 1,910.0 | 1,857.0 | 1,865.0 | 26,100 | 1,865.0 |
| 2024/8/21 | 1,910.0 | 1,943.0 | 1,889.0 | 1,900.0 | 13,000 | 1,900.0 |
| 2024/8/20 | 1,948.0 | 1,973.0 | 1,947.0 | 1,948.0 | 4,200 | 1,948.0 |
| 2024/8/19 | 1,947.0 | 1,985.0 | 1,907.0 | 1,917.0 | 18,400 | 1,917.0 |
| 2024/8/16 | 2,026.0 | 2,034.0 | 1,960.0 | 1,978.0 | 26,900 | 1,978.0 |
| 2024/8/15 | 1,882.0 | 2,044.0 | 1,882.0 | 2,040.0 | 57,900 | 2,040.0 |
| 2024/8/14 | 1,911.0 | 1,940.0 | 1,873.0 | 1,922.0 | 42,400 | 1,922.0 |
| 2024/8/13 | 1,948.0 | 1,999.0 | 1,875.0 | 1,921.0 | 25,700 | 1,921.0 |
| 2024/8/9 | 1,916.0 | 1,930.0 | 1,840.0 | 1,928.0 | 15,000 | 1,928.0 |
| 2024/8/8 | 1,865.0 | 1,988.0 | 1,860.0 | 1,876.0 | 10,800 | 1,876.0 |
| 2024/8/7 | 1,806.0 | 1,941.0 | 1,806.0 | 1,865.0 | 16,000 | 1,865.0 |