日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アジュバンホールディングス(4929)の株価時系列情報

アジュバンホールディングス(4929)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
2024/03/28 904 908 903 903 19,000
2024/03/27 913 914 903 904 43,800
2024/03/26 914 914 907 911 38,400
2024/03/25 916 917 914 914 16,400
2024/03/22 921 921 915 918 28,200
2024/03/21 923 926 920 921 23,400
2024/03/19 925 926 922 923 26,100
2024/03/18 911 933 910 927 175,400
2024/03/15 960 961 955 959 298,700
2024/03/14 960 963 959 962 48,900
2024/03/13 961 965 959 960 36,500
2024/03/12 961 966 960 963 25,400
2024/03/11 961 964 958 960 30,300
2024/03/08 960 962 957 960 21,300
2024/03/07 960 961 957 960 21,600
2024/03/06 959 960 955 960 17,900
2024/03/05 956 959 955 959 16,200
2024/03/04 957 958 952 956 24,800
2024/03/01 956 959 956 957 10,700
2024/02/29 957 958 954 956 15,800
2024/02/28 945 958 945 958 17,200
2024/02/27 945 948 944 944 6,700
2024/02/26 950 950 942 943 12,000
2024/02/22 949 949 941 941 9,500
2024/02/21 942 942 933 934 8,000
2024/02/20 940 944 938 942 9,000
2024/02/19 936 940 936 939 5,100
2024/02/16 931 936 930 936 4,900
2024/02/15 937 937 929 929 8,800
2024/02/14 935 937 932 934 4,600
2024/02/13 938 942 933 935 12,200
2024/02/09 931 934 929 929 9,200
2024/02/08 930 936 930 930 7,300
2024/02/07 932 934 931 931 6,400
2024/02/06 935 935 932 932 5,100
2024/02/05 936 936 931 931 8,700
2024/02/02 932 934 930 933 4,200
2024/02/01 935 935 928 931 7,200
2024/01/31 931 932 926 929 8,300
2024/01/30 938 938 921 921 55,700
2024/01/29 935 935 932 933 3,900
2024/01/26 928 933 927 927 6,100
2024/01/25 932 932 924 928 11,700
2024/01/24 938 938 927 932 11,900
2024/01/23 928 940 928 931 17,500
2024/01/22 921 930 919 928 27,400
2024/01/19 927 927 915 918 43,800
2024/01/18 929 932 928 928 6,900
2024/01/17 929 932 928 928 5,800
2024/01/16 930 933 928 928 6,500
2024/01/15 926 933 925 930 12,500
2024/01/12 936 937 928 928 11,100
2024/01/11 940 941 936 937 7,500
2024/01/10 941 942 937 938 7,000
2024/01/09 943 944 938 939 6,900
2024/01/05 934 936 931 936 5,400
2024/01/04 925 934 925 930 9,800
2023/12/29 923 925 921 925 5,700
2023/12/28 921 923 921 923 5,200
2023/12/27 917 920 917 920 9,400
2023/12/26 920 920 916 916 5,600
2023/12/25 922 922 918 920 5,400
2023/12/22 917 921 917 920 5,200
2023/12/21 921 921 917 917 3,500
2023/12/20 920 922 919 921 5,400
2023/12/19 922 922 918 919 4,600
2023/12/18 919 920 917 917 7,100
2023/12/15 920 924 918 919 7,600
2023/12/14 924 925 920 920 5,200
2023/12/13 925 925 922 925 3,300
2023/12/12 925 925 921 925 9,000
2023/12/11 925 926 922 925 4,000
2023/12/08 923 925 922 922 5,300
2023/12/07 926 928 922 927 5,300
2023/12/06 927 928 923 926 6,200
2023/12/05 929 930 926 928 3,800
2023/12/04 930 930 927 929 2,700
2023/12/01 928 928 926 927 2,600
2023/11/30 929 929 923 929 5,800
2023/11/29 928 928 925 927 3,300
2023/11/28 925 927 922 925 4,100
2023/11/27 925 928 922 928 4,600
2023/11/24 925 925 920 920 5,600
2023/11/22 924 924 921 923 3,400
2023/11/21 924 924 920 923 3,100
2023/11/20 920 924 920 922 1,900
2023/11/17 919 923 919 922 2,800
2023/11/16 921 923 918 918 3,100
2023/11/15 923 924 920 921 1,900
2023/11/14 921 921 916 920 4,500
2023/11/13 919 920 918 918 2,500
2023/11/10 915 919 915 918 2,600
2023/11/09 917 920 915 916 3,200
2023/11/08 922 925 916 917 4,900
2023/11/07 921 925 921 922 3,300
2023/11/06 921 925 920 921 6,000
2023/11/02 913 919 913 918 6,800
2023/11/01 919 919 913 915 7,800
2023/10/31 915 917 910 913 16,900
2023/10/30 931 931 908 908 67,200
2023/10/27 929 931 924 931 6,600
2023/10/26 930 930 926 928 4,300
2023/10/25 929 929 925 927 3,200
2023/10/24 928 930 921 928 4,800
2023/10/23 919 929 915 928 26,100
2023/10/20 931 931 920 920 12,300
2023/10/19 930 930 925 929 3,200
2023/10/18 928 930 924 930 5,500
2023/10/17 924 931 924 927 5,100
2023/10/16 926 929 924 926 8,400
2023/10/13 931 933 928 928 6,800
2023/10/12 931 935 930 930 3,200
2023/10/11 932 935 930 930 3,900
2023/10/10 931 939 931 933 11,100
2023/10/06 933 938 930 930 7,100
2023/10/05 923 932 923 928 3,400
2023/10/04 926 929 922 923 7,300
2023/10/03 930 933 926 926 7,500
2023/10/02 933 938 930 930 4,600
2023/09/29 936 937 930 930 5,300
2023/09/28 938 940 934 936 5,600
2023/09/27 938 938 932 938 7,100
2023/09/26 933 936 933 935 1,900
2023/09/25 931 936 931 933 1,800
2023/09/22 938 938 931 931 4,700
2023/09/21 939 939 935 936 3,700
2023/09/20 938 944 938 939 4,100
2023/09/19 940 943 938 943 6,700
2023/09/15 935 943 935 940 6,200
2023/09/14 942 942 938 939 3,500
2023/09/13 938 941 937 941 4,200
2023/09/12 940 941 938 938 1,800
2023/09/11 942 942 938 940 3,600
2023/09/08 938 944 936 937 6,500
2023/09/07 945 945 940 940 4,700
2023/09/06 947 947 943 945 3,300
2023/09/05 947 947 940 947 6,700
2023/09/04 944 947 943 947 8,800
2023/09/01 944 944 939 941 4,400
2023/08/31 941 945 937 941 7,900
2023/08/30 937 940 936 936 4,400
2023/08/29 933 936 930 936 2,600
2023/08/28 930 933 930 933 8,400
2023/08/25 935 936 932 932 3,300
2023/08/24 933 942 933 935 6,800
2023/08/23 930 933 927 931 3,000
2023/08/22 930 936 930 931 2,700
2023/08/21 939 940 930 932 8,700
2023/08/18 928 929 923 924 5,200
2023/08/17 928 928 921 928 4,600
2023/08/16 924 930 922 925 5,700
2023/08/15 927 928 924 924 3,300
2023/08/14 930 930 923 927 7,200
2023/08/10 923 928 919 928 7,300
2023/08/09 920 922 918 919 3,800
2023/08/08 918 922 918 922 3,800
2023/08/07 919 921 918 918 4,200
2023/08/04 919 924 918 918 13,500
2023/08/03 922 925 920 920 13,500
2023/08/02 928 928 922 922 9,500
2023/08/01 930 931 927 927 4,700
2023/07/31 934 934 927 928 5,500
2023/07/28 928 930 921 925 36,700
2023/07/27 930 931 927 930 4,900
2023/07/26 930 932 929 929 4,900
2023/07/25 930 938 930 930 10,300
2023/07/24 930 939 920 930 51,500
2023/07/21 956 958 937 937 48,500
2023/07/20 958 958 946 950 13,300
2023/07/19 939 950 939 950 8,000
2023/07/18 942 943 938 938 4,700
2023/07/14 935 938 934 934 5,000
2023/07/13 933 935 932 933 3,100
2023/07/12 935 936 931 932 10,000
2023/07/11 940 940 935 935 6,000
2023/07/10 937 943 937 939 5,500
2023/07/07 940 942 938 938 9,100
2023/07/06 948 948 940 940 6,700
2023/07/05 949 949 945 946 4,800
2023/07/04 952 952 945 949 4,400
2023/07/03 951 951 946 948 8,200
2023/06/30 953 953 950 952 10,200
2023/06/29 949 950 946 950 8,400
2023/06/28 946 946 941 946 7,600
2023/06/27 940 945 939 945 9,800
2023/06/26 937 940 935 939 5,200
2023/06/23 938 940 931 936 9,900
2023/06/22 937 939 934 937 8,000
2023/06/21 930 937 930 936 5,900
2023/06/20 933 937 930 936 7,600
2023/06/19 937 937 930 936 11,000
2023/06/16 929 938 929 936 10,500
2023/06/15 924 940 920 928 17,400
2023/06/14 920 922 920 922 2,600
2023/06/13 920 924 919 920 5,200
2023/06/12 920 920 917 920 3,300
2023/06/09 918 921 917 917 8,500
2023/06/08 918 920 917 918 4,500
2023/06/07 922 923 918 921 8,400
2023/06/06 924 924 923 923 1,800

このページの先頭へ