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
2019/12/30 969 969 961 966 8,400
2019/12/27 955 962 954 959 6,300
2019/12/26 953 953 950 953 8,900
2019/12/25 950 952 950 952 3,900
2019/12/24 953 953 951 952 1,800
2019/12/23 951 953 949 953 6,000
2019/12/20 950 953 950 950 3,800
2019/12/19 954 954 949 950 6,000
2019/12/18 950 953 949 953 4,300
2019/12/17 953 953 949 953 4,200
2019/12/16 950 953 950 953 5,500
2019/12/13 951 954 950 950 7,200
2019/12/12 950 953 948 949 2,800
2019/12/11 950 953 950 950 3,600
2019/12/10 950 951 950 951 2,300
2019/12/09 951 952 950 951 3,600
2019/12/06 946 951 945 951 4,000
2019/12/05 952 952 945 946 4,500
2019/12/04 948 948 945 945 3,100
2019/12/03 952 952 948 949 2,500
2019/12/02 950 953 950 952 4,200
2019/11/29 952 952 951 952 3,200
2019/11/28 950 952 947 952 6,000
2019/11/27 947 951 946 950 5,300
2019/11/26 948 950 946 947 4,400
2019/11/25 947 970 947 948 28,600
2019/11/22 950 950 947 947 3,300
2019/11/21 948 950 941 950 3,000
2019/11/20 947 952 946 952 3,600
2019/11/19 949 952 946 952 3,500
2019/11/18 950 950 947 950 1,800
2019/11/15 951 955 950 951 3,600
2019/11/14 949 955 947 951 5,700
2019/11/13 949 950 947 950 2,400
2019/11/12 947 950 947 950 3,400
2019/11/11 946 947 944 947 3,300
2019/11/08 949 949 940 947 5,900
2019/11/07 949 950 943 950 3,300
2019/11/06 941 949 941 949 4,900
2019/11/05 949 949 945 949 4,900
2019/11/01 940 946 940 944 3,900
2019/10/31 949 949 945 946 4,200
2019/10/30 943 950 941 950 8,400
2019/10/29 944 946 941 946 4,200
2019/10/28 943 944 941 944 3,000
2019/10/25 943 943 942 943 3,300
2019/10/24 943 945 943 943 2,300
2019/10/23 947 948 943 945 6,200
2019/10/21 950 950 939 946 18,300
2019/10/18 946 949 943 943 6,800
2019/10/17 946 947 943 947 4,900
2019/10/16 946 948 942 948 6,900
2019/10/15 945 949 941 945 4,000
2019/10/11 944 945 939 945 2,100
2019/10/10 945 945 940 940 1,200
2019/10/09 947 950 940 950 2,700
2019/10/08 949 949 943 946 2,200
2019/10/07 949 950 946 949 2,000
2019/10/04 946 947 943 947 2,600
2019/10/03 942 946 940 946 2,800
2019/10/02 946 950 945 950 2,600
2019/10/01 948 948 941 945 1,600
2019/09/30 950 950 939 944 2,600
2019/09/27 946 949 939 949 3,800
2019/09/26 946 948 941 946 10,200
2019/09/25 940 946 932 946 6,300
2019/09/24 944 944 939 944 3,000
2019/09/20 944 944 935 944 4,700
2019/09/19 929 946 910 946 9,400
2019/09/18 938 938 929 936 3,500
2019/09/17 931 934 917 934 9,700
2019/09/13 930 938 923 932 13,200
2019/09/12 934 938 931 932 7,700
2019/09/11 925 935 925 932 6,400
2019/09/10 925 925 918 925 3,700
2019/09/09 914 925 914 925 10,600
2019/09/06 925 929 922 926 2,500
2019/09/05 924 927 921 925 3,200
2019/09/04 931 931 912 915 3,400
2019/09/03 935 936 930 935 1,500
2019/09/02 930 936 930 935 1,400
2019/08/30 940 940 927 934 5,600
2019/08/29 929 932 926 932 3,500
2019/08/28 919 932 919 926 2,800
2019/08/27 913 925 912 919 2,200
2019/08/26 908 916 908 914 2,900
2019/08/23 912 920 912 913 700
2019/08/22 920 920 915 918 900
2019/08/21 915 926 915 922 1,800
2019/08/20 929 929 918 925 1,500
2019/08/19 922 928 919 919 3,600
2019/08/16 921 927 914 922 5,000
2019/08/15 903 921 903 918 3,000
2019/08/14 920 925 918 925 2,900
2019/08/13 933 933 904 909 6,300
2019/08/09 929 935 927 934 5,500
2019/08/08 916 927 916 925 4,500
2019/08/07 913 920 909 920 4,500
2019/08/06 902 910 894 910 6,100
2019/08/05 913 919 910 910 9,100
2019/08/02 926 926 914 921 6,700
2019/08/01 921 925 917 924 2,700
2019/07/31 918 925 914 921 7,600
2019/07/30 909 919 904 919 3,600
2019/07/29 909 910 907 909 2,700
2019/07/26 913 913 905 909 3,400
2019/07/25 888 916 888 916 9,300
2019/07/24 887 890 887 888 3,200
2019/07/23 883 889 880 887 10,300
2019/07/22 841 899 841 883 41,500
2019/07/19 903 910 901 901 12,300
2019/07/18 910 916 902 902 11,300
2019/07/17 919 920 910 913 3,500
2019/07/16 938 938 920 920 4,800
2019/07/12 940 943 938 938 2,400
2019/07/11 944 946 932 936 4,200
2019/07/10 955 955 938 938 5,300
2019/07/09 952 958 951 956 4,700
2019/07/08 960 960 945 951 3,700
2019/07/05 953 960 943 960 11,300
2019/07/04 961 961 947 953 3,400
2019/07/03 938 962 938 962 18,500
2019/07/02 937 937 933 935 3,400
2019/07/01 936 939 931 932 5,500
2019/06/28 941 941 927 932 8,600
2019/06/27 918 926 915 926 4,000
2019/06/26 926 928 919 919 4,000
2019/06/25 922 930 918 930 4,300
2019/06/24 917 919 912 919 2,500
2019/06/21 934 934 920 921 3,500
2019/06/20 935 935 928 933 1,900
2019/06/19 929 935 924 935 3,600
2019/06/18 933 934 925 926 4,200
2019/06/17 922 936 922 933 7,500
2019/06/14 918 927 910 922 4,700
2019/06/13 912 925 905 918 2,800
2019/06/12 932 932 911 911 6,400
2019/06/11 929 938 928 937 7,800
2019/06/10 926 931 926 929 5,900
2019/06/07 911 925 908 921 7,100
2019/06/06 895 911 891 911 5,000
2019/06/05 882 908 882 907 6,700
2019/06/04 897 902 875 880 12,000
2019/06/03 896 910 895 895 6,700
2019/05/31 911 915 908 911 5,300
2019/05/30 904 915 900 908 5,300
2019/05/29 905 921 900 914 7,300
2019/05/28 897 923 897 915 8,100
2019/05/27 887 898 885 898 4,400
2019/05/24 883 886 881 885 2,600
2019/05/23 881 886 880 882 7,700
2019/05/22 889 889 880 882 3,300
2019/05/21 881 881 878 881 2,200
2019/05/20 884 884 877 879 5,700
2019/05/17 894 894 877 885 7,500
2019/05/16 886 886 879 879 3,000
2019/05/15 885 886 877 886 5,200
2019/05/14 879 899 876 885 14,600
2019/05/13 887 887 882 882 4,700
2019/05/10 881 886 879 882 12,100
2019/05/09 888 888 881 881 10,400
2019/05/08 893 893 887 888 10,600
2019/05/07 896 896 889 894 9,300
2019/04/26 900 900 890 896 9,700
2019/04/25 910 911 894 896 23,600
2019/04/24 926 926 911 914 9,000
2019/04/23 916 931 916 924 7,600
2019/04/22 915 925 910 916 35,800
2019/04/19 943 951 936 951 16,800
2019/04/18 944 949 926 933 7,300
2019/04/17 940 947 935 944 3,800
2019/04/16 938 944 937 938 6,100
2019/04/15 922 936 918 934 8,900
2019/04/12 920 923 914 915 4,900
2019/04/11 924 927 916 924 6,000
2019/04/10 925 932 925 928 2,400
2019/04/09 932 932 921 928 8,100
2019/04/08 933 939 931 931 5,000
2019/04/05 937 938 932 935 6,400
2019/04/04 935 943 932 943 5,300
2019/04/03 932 941 929 939 7,600
2019/04/02 945 945 935 942 10,600
2019/04/01 942 954 942 945 22,100
2019/03/29 935 948 927 943 9,400
2019/03/28 940 940 926 928 20,400
2019/03/27 948 953 939 946 18,500
2019/03/26 946 959 946 959 37,300
2019/03/25 945 948 926 946 32,100
2019/03/22 945 955 945 954 20,800
2019/03/20 953 966 949 953 24,100
2019/03/19 960 960 932 953 41,600
2019/03/18 970 976 953 966 132,800
2019/03/15 997 1,007 997 1,006 131,400
2019/03/14 1,007 1,009 999 1,000 36,800
2019/03/13 1,004 1,011 1,003 1,009 16,700
2019/03/12 1,005 1,013 1,002 1,005 15,600
2019/03/11 997 1,007 997 998 17,800
2019/03/08 1,003 1,003 990 997 25,500
2019/03/07 1,003 1,006 1,003 1,006 18,400
2019/03/06 1,007 1,008 1,004 1,005 17,600
2019/03/05 1,008 1,008 1,003 1,007 9,700
2019/03/04 1,009 1,014 1,006 1,008 10,600
2019/03/01 1,006 1,006 1,003 1,003 15,800
2019/02/28 1,012 1,014 1,001 1,007 13,400
2019/02/27 1,014 1,019 1,011 1,014 13,700
2019/02/26 998 1,016 998 1,014 22,800
2019/02/25 990 997 986 997 14,800
2019/02/22 982 982 978 981 4,800
2019/02/21 982 982 978 982 4,600
2019/02/20 979 983 974 979 6,900
2019/02/19 972 979 972 979 12,200
2019/02/18 980 984 971 977 9,400
2019/02/15 979 979 967 977 6,000
2019/02/14 966 990 966 976 15,400
2019/02/13 960 965 958 965 4,200
2019/02/12 947 965 947 960 9,900
2019/02/08 953 956 944 947 13,700
2019/02/07 961 962 945 954 10,000
2019/02/06 963 970 957 961 8,300
2019/02/05 955 965 950 963 14,000
2019/02/04 942 955 941 946 8,900
2019/02/01 935 943 935 935 6,800
2019/01/31 940 940 930 937 9,300
2019/01/30 960 960 931 931 17,800
2019/01/29 931 962 931 962 26,700
2019/01/28 937 938 933 936 5,600
2019/01/25 932 941 930 937 7,600
2019/01/24 927 932 925 930 7,200
2019/01/23 926 931 922 922 8,900
2019/01/22 927 932 924 932 10,000
2019/01/21 920 936 908 927 46,200
2019/01/18 938 949 932 940 23,100
2019/01/17 952 952 936 942 14,800
2019/01/16 956 958 942 942 10,400
2019/01/15 944 958 944 957 9,100
2019/01/11 950 962 940 941 18,400
2019/01/10 950 958 943 951 9,400
2019/01/09 964 965 944 950 10,600
2019/01/08 940 963 934 962 20,200
2019/01/07 921 929 918 928 8,900
2019/01/04 905 908 887 906 12,100

このページの先頭へ