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
2013/12/30 874 874 853 874 38,000
2013/12/27 858 860 828 857 21,900
2013/12/26 836 850 830 845 16,800
2013/12/25 818 821 806 816 26,100
2013/12/24 810 823 810 816 27,500
2013/12/20 811 811 801 809 28,000
2013/12/19 825 825 801 814 27,100
2013/12/18 834 834 818 825 29,200
2013/12/17 849 853 840 840 23,400
2013/12/16 859 864 845 851 36,600
2013/12/13 863 869 854 866 20,500
2013/12/12 865 871 840 855 30,400
2013/12/11 880 880 870 872 13,300
2013/12/10 885 885 875 883 29,500
2013/12/09 885 898 873 884 88,600
2013/12/06 864 866 838 860 65,400
2013/12/05 883 883 866 866 22,100
2013/12/04 869 883 859 883 51,600
2013/12/03 870 870 858 863 19,900
2013/12/02 859 869 852 869 22,200
2013/11/29 859 862 855 855 16,300
2013/11/28 852 865 850 852 21,300
2013/11/27 841 876 841 850 29,600
2013/11/26 852 852 833 837 11,900
2013/11/25 860 860 846 851 6,200
2013/11/22 861 861 840 852 22,400
2013/11/21 851 859 842 859 17,300
2013/11/20 825 860 825 856 45,400
2013/11/19 827 829 820 829 10,100
2013/11/18 824 826 818 826 9,000
2013/11/15 824 825 804 825 18,600
2013/11/14 825 825 806 813 22,000
2013/11/13 822 824 816 816 9,000
2013/11/12 829 833 819 822 14,000
2013/11/11 824 830 814 828 24,500
2013/11/08 804 815 800 813 10,300
2013/11/07 789 818 789 818 28,200
2013/11/06 791 795 787 795 9,000
2013/11/05 785 798 785 793 13,000
2013/11/01 793 808 771 797 25,800
2013/10/31 795 802 789 799 13,700
2013/10/30 818 818 792 792 18,900
2013/10/29 812 818 810 813 10,000
2013/10/28 815 825 810 816 11,700
2013/10/25 815 815 792 803 6,100
2013/10/24 787 807 786 806 32,700
2013/10/23 792 800 789 791 12,300
2013/10/22 791 793 787 791 16,200
2013/10/21 786 792 780 791 22,300
2013/10/18 772 786 771 782 15,400
2013/10/17 786 790 770 776 14,300
2013/10/16 781 810 760 786 46,500
2013/10/15 805 815 797 800 11,900
2013/10/11 818 818 798 808 8,700
2013/10/10 795 810 790 806 8,700
2013/10/09 790 794 785 790 7,700
2013/10/08 785 790 776 790 10,400
2013/10/07 787 790 774 785 19,200
2013/10/04 790 798 778 790 15,300
2013/10/03 815 815 779 794 33,600
2013/10/02 828 840 790 815 38,300
2013/10/01 834 841 815 840 37,700
2013/09/30 815 833 785 819 32,900
2013/09/27 819 830 761 800 70,300
2013/09/26 749 810 738 810 59,600
2013/09/25 750 751 738 738 28,400
2013/09/24 740 754 735 745 25,400
2013/09/20 725 738 725 730 15,100
2013/09/19 725 728 720 722 25,100
2013/09/18 725 729 721 725 13,200
2013/09/17 720 724 715 721 18,100
2013/09/13 706 715 705 707 9,900
2013/09/12 710 715 705 708 11,200
2013/09/11 712 715 709 710 5,900
2013/09/10 710 710 706 709 7,600
2013/09/09 705 705 700 705 10,400
2013/09/06 705 705 701 701 17,200
2013/09/05 710 710 707 709 2,700
2013/09/04 709 712 702 708 16,500
2013/09/03 709 711 705 705 7,600
2013/09/02 706 710 701 708 13,100
2013/08/30 706 706 698 700 10,400
2013/08/29 699 701 698 699 9,200
2013/08/28 700 704 699 699 7,700
2013/08/27 710 710 701 707 6,500
2013/08/26 714 714 707 710 10,500
2013/08/23 710 713 710 712 2,600
2013/08/22 714 714 710 714 12,800
2013/08/21 711 714 710 714 6,200
2013/08/20 719 719 710 710 16,100
2013/08/19 715 716 712 716 10,500
2013/08/16 700 711 700 711 5,400
2013/08/16 1 -> 2.00 分割
2013/08/15 1,410 1,414 1,406 1,411 5,200
2013/08/14 1,417 1,421 1,405 1,410 4,400
2013/08/13 1,411 1,414 1,407 1,414 1,300
2013/08/12 1,400 1,410 1,399 1,405 8,700
2013/08/09 1,400 1,408 1,391 1,400 2,200
2013/08/08 1,398 1,400 1,380 1,388 6,300
2013/08/07 1,405 1,410 1,400 1,400 9,400
2013/08/06 1,412 1,420 1,409 1,409 7,100
2013/08/05 1,399 1,424 1,399 1,411 7,500
2013/08/02 1,410 1,412 1,400 1,409 4,900
2013/08/01 1,393 1,399 1,380 1,399 7,300
2013/07/31 1,406 1,423 1,382 1,401 13,800
2013/07/30 1,403 1,428 1,389 1,426 10,000
2013/07/29 1,433 1,433 1,402 1,406 8,100
2013/07/26 1,405 1,430 1,405 1,425 9,300
2013/07/25 1,410 1,425 1,405 1,415 6,400
2013/07/24 1,440 1,445 1,414 1,418 22,400
2013/07/23 1,440 1,440 1,435 1,435 7,300
2013/07/22 1,440 1,440 1,435 1,438 4,200
2013/07/19 1,440 1,440 1,427 1,431 6,900
2013/07/18 1,425 1,445 1,425 1,444 4,700
2013/07/17 1,430 1,432 1,420 1,430 3,300
2013/07/16 1,430 1,444 1,430 1,435 1,800
2013/07/12 1,427 1,430 1,414 1,430 2,200
2013/07/11 1,422 1,430 1,419 1,422 4,500
2013/07/10 1,449 1,449 1,425 1,425 7,600
2013/07/09 1,415 1,437 1,415 1,430 4,500
2013/07/08 1,420 1,450 1,420 1,421 9,800
2013/07/05 1,420 1,421 1,401 1,418 11,000
2013/07/04 1,426 1,426 1,415 1,421 2,700
2013/07/03 1,419 1,430 1,401 1,430 13,600
2013/07/02 1,412 1,424 1,408 1,418 21,600
2013/07/01 1,400 1,410 1,399 1,406 7,500
2013/06/28 1,410 1,410 1,385 1,392 9,200
2013/06/27 1,400 1,400 1,363 1,372 4,600
2013/06/26 1,402 1,413 1,386 1,400 18,200
2013/06/25 1,445 1,445 1,404 1,411 3,900
2013/06/24 1,475 1,475 1,445 1,451 11,400
2013/06/21 1,447 1,474 1,400 1,445 26,600
2013/06/20 1,369 1,509 1,358 1,445 34,000
2013/06/19 1,374 1,374 1,357 1,358 2,500
2013/06/18 1,375 1,375 1,375 1,375 500
2013/06/17 1,360 1,374 1,360 1,372 3,100
2013/06/14 1,351 1,351 1,344 1,349 2,300
2013/06/13 1,347 1,347 1,300 1,340 6,500
2013/06/12 1,355 1,355 1,339 1,339 1,600
2013/06/11 1,373 1,373 1,365 1,365 1,400
2013/06/10 1,325 1,360 1,313 1,351 11,200
2013/06/07 1,300 1,310 1,256 1,310 18,100
2013/06/06 1,316 1,355 1,316 1,345 10,300
2013/06/05 1,380 1,390 1,366 1,366 3,400
2013/06/04 1,385 1,389 1,357 1,361 9,300
2013/06/03 1,389 1,409 1,387 1,387 4,500
2013/05/31 1,425 1,425 1,402 1,402 2,700
2013/05/30 1,420 1,423 1,391 1,400 6,700
2013/05/29 1,400 1,430 1,397 1,426 10,600
2013/05/28 1,370 1,400 1,370 1,397 9,500
2013/05/27 1,371 1,397 1,367 1,375 5,000
2013/05/24 1,419 1,419 1,371 1,380 13,000
2013/05/23 1,424 1,445 1,391 1,391 20,100
2013/05/22 1,434 1,449 1,400 1,449 11,900
2013/05/21 1,451 1,451 1,440 1,440 8,700
2013/05/20 1,435 1,460 1,431 1,440 7,200
2013/05/17 1,420 1,455 1,400 1,435 11,400
2013/05/16 1,444 1,460 1,353 1,425 38,300
2013/05/15 1,470 1,475 1,445 1,451 23,300
2013/05/14 1,481 1,481 1,440 1,470 18,300
2013/05/13 1,496 1,496 1,449 1,489 21,900
2013/05/10 1,462 1,490 1,462 1,470 9,700
2013/05/09 1,447 1,475 1,447 1,462 24,000
2013/05/08 1,448 1,455 1,431 1,446 20,900
2013/05/07 1,425 1,450 1,423 1,444 15,300
2013/05/02 1,415 1,423 1,406 1,408 14,800
2013/05/01 1,417 1,417 1,410 1,417 6,000
2013/04/30 1,402 1,420 1,400 1,406 17,000
2013/04/26 1,381 1,414 1,381 1,400 29,500
2013/04/25 1,371 1,390 1,371 1,390 23,200
2013/04/24 1,371 1,384 1,370 1,370 22,200
2013/04/23 1,391 1,395 1,371 1,384 53,300
2013/04/22 1,402 1,415 1,382 1,388 22,800
2013/04/19 1,408 1,408 1,380 1,385 99,100
2013/04/18 1,445 1,473 1,445 1,463 46,600
2013/04/17 1,447 1,450 1,430 1,445 16,800
2013/04/16 1,407 1,448 1,375 1,448 29,500
2013/04/15 1,390 1,412 1,390 1,412 20,800
2013/04/12 1,414 1,425 1,400 1,410 22,900
2013/04/11 1,371 1,420 1,371 1,405 59,100
2013/04/10 1,320 1,350 1,320 1,350 23,800
2013/04/09 1,339 1,339 1,312 1,337 7,600
2013/04/08 1,328 1,348 1,326 1,338 10,100
2013/04/05 1,316 1,330 1,312 1,320 9,700
2013/04/04 1,303 1,322 1,295 1,301 5,300
2013/04/03 1,297 1,322 1,285 1,322 11,900
2013/04/02 1,271 1,289 1,250 1,287 17,600
2013/04/01 1,330 1,335 1,290 1,290 19,600
2013/03/29 1,327 1,338 1,321 1,330 10,500
2013/03/28 1,320 1,329 1,311 1,322 15,500
2013/03/27 1,325 1,335 1,318 1,330 15,000
2013/03/26 1,337 1,338 1,325 1,325 12,000
2013/03/25 1,346 1,348 1,340 1,345 10,400
2013/03/22 1,340 1,345 1,331 1,334 22,300
2013/03/21 1,326 1,341 1,326 1,339 8,800
2013/03/19 1,317 1,347 1,315 1,321 17,900
2013/03/18 1,327 1,328 1,315 1,324 15,400
2013/03/15 1,320 1,340 1,311 1,327 37,900
2013/03/14 1,379 1,379 1,354 1,357 20,400
2013/03/13 1,375 1,385 1,364 1,385 35,700
2013/03/12 1,381 1,381 1,358 1,378 15,100
2013/03/11 1,374 1,388 1,365 1,373 27,300
2013/03/08 1,368 1,368 1,355 1,357 10,000
2013/03/07 1,381 1,391 1,330 1,354 22,600
2013/03/06 1,382 1,384 1,362 1,374 13,900
2013/03/05 1,391 1,395 1,374 1,376 16,600
2013/03/04 1,378 1,394 1,371 1,382 17,000
2013/03/01 1,365 1,375 1,358 1,364 9,500
2013/02/28 1,360 1,360 1,349 1,356 8,700
2013/02/27 1,343 1,355 1,338 1,355 13,400
2013/02/26 1,357 1,357 1,345 1,346 17,600
2013/02/25 1,361 1,371 1,357 1,362 15,300
2013/02/22 1,372 1,382 1,355 1,365 16,300
2013/02/21 1,375 1,380 1,365 1,370 7,700
2013/02/20 1,370 1,374 1,355 1,374 10,400
2013/02/19 1,395 1,395 1,356 1,373 21,500
2013/02/18 1,420 1,420 1,382 1,395 49,800
2013/02/15 1,360 1,429 1,335 1,410 91,700
2013/02/14 1,341 1,365 1,340 1,365 8,600
2013/02/13 1,360 1,364 1,334 1,360 24,100
2013/02/12 1,380 1,394 1,358 1,370 18,200
2013/02/08 1,380 1,399 1,362 1,372 25,800
2013/02/07 1,415 1,415 1,374 1,400 27,200
2013/02/06 1,417 1,427 1,390 1,410 20,000
2013/02/05 1,438 1,438 1,400 1,406 27,700
2013/02/04 1,429 1,444 1,425 1,438 38,200
2013/02/01 1,400 1,425 1,398 1,410 49,900
2013/01/31 1,390 1,399 1,381 1,390 42,300
2013/01/30 1,370 1,385 1,360 1,380 40,800
2013/01/29 1,365 1,375 1,336 1,344 48,100
2013/01/28 1,399 1,399 1,360 1,380 63,400
2013/01/25 1,350 1,368 1,338 1,365 62,000
2013/01/24 1,330 1,358 1,316 1,341 52,400
2013/01/23 1,300 1,329 1,286 1,320 64,700
2013/01/22 1,359 1,359 1,300 1,301 145,500
2013/01/21 1,475 1,529 1,331 1,354 379,000
2013/01/18 1,229 1,250 1,220 1,235 37,400
2013/01/17 1,200 1,220 1,198 1,217 18,800
2013/01/16 1,196 1,205 1,192 1,196 4,600
2013/01/15 1,202 1,202 1,192 1,193 18,100
2013/01/11 1,215 1,215 1,200 1,203 11,400
2013/01/10 1,210 1,218 1,200 1,210 16,700
2013/01/09 1,217 1,218 1,197 1,201 11,000
2013/01/08 1,199 1,224 1,195 1,209 10,700
2013/01/07 1,200 1,200 1,190 1,198 14,100
2013/01/04 1,196 1,196 1,181 1,196 12,700

このページの先頭へ