あじかん(2907)の株価時系列情報
あじかん(2907)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,251 | 1,270 | 1,209 | 1,217 | 118,600 |
| 2024/05/01 | 1,275 | 1,300 | 1,250 | 1,300 | 23,900 |
| 2024/04/30 | 1,236 | 1,275 | 1,236 | 1,275 | 14,100 |
| 2024/04/26 | 1,196 | 1,217 | 1,196 | 1,217 | 2,500 |
| 2024/04/25 | 1,223 | 1,241 | 1,195 | 1,195 | 20,000 |
| 2024/04/24 | 1,258 | 1,258 | 1,207 | 1,245 | 16,100 |
| 2024/04/23 | 1,219 | 1,260 | 1,219 | 1,258 | 11,400 |
| 2024/04/22 | 1,207 | 1,229 | 1,195 | 1,219 | 4,200 |
| 2024/04/19 | 1,192 | 1,210 | 1,124 | 1,201 | 6,600 |
| 2024/04/18 | 1,177 | 1,212 | 1,171 | 1,193 | 3,700 |
| 2024/04/17 | 1,230 | 1,230 | 1,182 | 1,182 | 5,800 |
| 2024/04/16 | 1,220 | 1,232 | 1,211 | 1,231 | 4,100 |
| 2024/04/15 | 1,200 | 1,226 | 1,193 | 1,226 | 4,700 |
| 2024/04/12 | 1,226 | 1,252 | 1,198 | 1,213 | 6,600 |
| 2024/04/11 | 1,240 | 1,254 | 1,222 | 1,226 | 7,400 |
| 2024/04/10 | 1,215 | 1,268 | 1,210 | 1,252 | 15,600 |
| 2024/04/09 | 1,211 | 1,224 | 1,211 | 1,214 | 7,800 |
| 2024/04/08 | 1,197 | 1,222 | 1,172 | 1,210 | 17,600 |
| 2024/04/05 | 1,130 | 1,150 | 1,130 | 1,150 | 4,300 |
| 2024/04/04 | 1,152 | 1,179 | 1,137 | 1,137 | 6,500 |
| 2024/04/03 | 1,120 | 1,140 | 1,120 | 1,139 | 7,300 |
| 2024/04/02 | 1,159 | 1,164 | 1,123 | 1,125 | 4,300 |
| 2024/04/01 | 1,185 | 1,185 | 1,157 | 1,159 | 7,100 |
| 2024/03/29 | 1,182 | 1,198 | 1,172 | 1,182 | 4,000 |
| 2024/03/28 | 1,180 | 1,195 | 1,161 | 1,182 | 6,800 |
| 2024/03/27 | 1,195 | 1,230 | 1,192 | 1,200 | 7,300 |
| 2024/03/26 | 1,221 | 1,221 | 1,192 | 1,196 | 7,600 |
| 2024/03/25 | 1,207 | 1,235 | 1,201 | 1,214 | 17,200 |
| 2024/03/22 | 1,192 | 1,218 | 1,192 | 1,207 | 4,000 |
| 2024/03/21 | 1,200 | 1,212 | 1,165 | 1,189 | 12,200 |
| 2024/03/19 | 1,160 | 1,200 | 1,158 | 1,196 | 11,200 |
| 2024/03/18 | 1,155 | 1,158 | 1,149 | 1,158 | 2,200 |
| 2024/03/15 | 1,150 | 1,160 | 1,137 | 1,155 | 3,600 |
| 2024/03/14 | 1,157 | 1,164 | 1,153 | 1,158 | 1,800 |
| 2024/03/13 | 1,166 | 1,166 | 1,150 | 1,152 | 2,500 |
| 2024/03/12 | 1,142 | 1,165 | 1,129 | 1,165 | 5,900 |
| 2024/03/11 | 1,158 | 1,158 | 1,132 | 1,138 | 6,600 |
| 2024/03/08 | 1,138 | 1,159 | 1,131 | 1,158 | 8,500 |
| 2024/03/07 | 1,150 | 1,157 | 1,133 | 1,139 | 4,200 |
| 2024/03/06 | 1,140 | 1,178 | 1,130 | 1,150 | 10,400 |
| 2024/03/05 | 1,183 | 1,189 | 1,155 | 1,160 | 7,000 |
| 2024/03/04 | 1,190 | 1,197 | 1,153 | 1,183 | 8,800 |
| 2024/03/01 | 1,188 | 1,192 | 1,181 | 1,181 | 3,100 |
| 2024/02/29 | 1,199 | 1,205 | 1,186 | 1,196 | 3,000 |
| 2024/02/28 | 1,188 | 1,210 | 1,176 | 1,208 | 7,200 |
| 2024/02/27 | 1,165 | 1,189 | 1,165 | 1,189 | 7,500 |
| 2024/02/26 | 1,170 | 1,178 | 1,156 | 1,165 | 9,200 |
| 2024/02/22 | 1,184 | 1,185 | 1,170 | 1,170 | 5,700 |
| 2024/02/21 | 1,170 | 1,170 | 1,152 | 1,170 | 4,900 |
| 2024/02/20 | 1,167 | 1,188 | 1,163 | 1,176 | 8,400 |
| 2024/02/19 | 1,112 | 1,167 | 1,112 | 1,166 | 10,700 |
| 2024/02/16 | 1,053 | 1,113 | 1,052 | 1,104 | 13,600 |
| 2024/02/15 | 1,122 | 1,135 | 1,050 | 1,054 | 23,300 |
| 2024/02/14 | 1,160 | 1,163 | 1,100 | 1,122 | 23,900 |
| 2024/02/13 | 1,188 | 1,189 | 1,158 | 1,160 | 13,500 |
| 2024/02/09 | 1,200 | 1,200 | 1,183 | 1,188 | 8,000 |
| 2024/02/08 | 1,193 | 1,255 | 1,193 | 1,205 | 24,700 |
| 2024/02/07 | 1,220 | 1,222 | 1,181 | 1,192 | 11,800 |
| 2024/02/06 | 1,209 | 1,234 | 1,209 | 1,220 | 18,200 |
| 2024/02/05 | 1,250 | 1,281 | 1,180 | 1,190 | 61,600 |
| 2024/02/02 | 1,361 | 1,377 | 1,253 | 1,258 | 194,800 |
| 2024/02/01 | 1,268 | 1,332 | 1,230 | 1,314 | 87,600 |
| 2024/01/31 | 1,165 | 1,260 | 1,162 | 1,257 | 16,400 |
| 2024/01/30 | 1,189 | 1,189 | 1,141 | 1,155 | 13,300 |
| 2024/01/29 | 1,129 | 1,150 | 1,124 | 1,134 | 9,700 |
| 2024/01/26 | 1,137 | 1,137 | 1,112 | 1,128 | 5,300 |
| 2024/01/25 | 1,101 | 1,140 | 1,098 | 1,138 | 14,200 |
| 2024/01/24 | 1,048 | 1,090 | 1,045 | 1,081 | 14,500 |
| 2024/01/23 | 1,043 | 1,048 | 1,043 | 1,048 | 6,500 |
| 2024/01/22 | 1,046 | 1,057 | 1,045 | 1,046 | 11,500 |
| 2024/01/19 | 1,055 | 1,059 | 1,041 | 1,041 | 7,200 |
| 2024/01/18 | 1,045 | 1,053 | 1,045 | 1,051 | 2,900 |
| 2024/01/17 | 1,045 | 1,050 | 1,040 | 1,045 | 5,000 |
| 2024/01/16 | 1,045 | 1,045 | 1,038 | 1,038 | 2,600 |
| 2024/01/15 | 1,023 | 1,050 | 1,023 | 1,041 | 5,500 |
| 2024/01/12 | 1,050 | 1,050 | 1,018 | 1,022 | 7,800 |
| 2024/01/11 | 1,062 | 1,065 | 1,050 | 1,051 | 5,900 |
| 2024/01/10 | 1,052 | 1,070 | 1,050 | 1,062 | 10,700 |
| 2024/01/09 | 1,038 | 1,060 | 1,038 | 1,055 | 8,200 |
| 2024/01/05 | 1,022 | 1,067 | 1,021 | 1,038 | 11,900 |
| 2024/01/04 | 1,010 | 1,031 | 1,010 | 1,022 | 11,100 |