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 |