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
2020/12/30 1,019 1,019 1,016 1,018 34,200
2020/12/29 1,016 1,017 1,014 1,015 3,900
2020/12/28 1,013 1,015 1,010 1,013 5,400
2020/12/25 1,014 1,015 1,010 1,015 2,600
2020/12/24 1,010 1,016 1,008 1,011 5,800
2020/12/23 1,010 1,014 1,010 1,012 2,100
2020/12/22 1,013 1,013 1,007 1,009 5,300
2020/12/21 1,014 1,014 1,010 1,014 4,000
2020/12/18 1,012 1,015 1,010 1,014 4,000
2020/12/17 1,013 1,015 1,010 1,012 3,000
2020/12/16 1,012 1,014 1,010 1,013 5,200
2020/12/15 1,014 1,016 1,012 1,012 2,200
2020/12/14 1,019 1,019 1,014 1,014 4,200
2020/12/11 1,019 1,019 1,012 1,017 3,500
2020/12/10 1,018 1,021 1,011 1,011 7,500
2020/12/09 1,020 1,022 1,016 1,017 3,300
2020/12/08 1,017 1,019 1,016 1,017 2,800
2020/12/07 1,024 1,025 1,017 1,017 4,700
2020/12/04 1,024 1,026 1,022 1,024 1,700
2020/12/03 1,020 1,025 1,020 1,023 2,300
2020/12/02 1,019 1,024 1,019 1,024 3,800
2020/12/01 1,018 1,024 1,018 1,019 2,500
2020/11/30 1,026 1,026 1,017 1,018 5,100
2020/11/27 1,017 1,026 1,017 1,026 4,900
2020/11/26 1,025 1,025 1,020 1,021 1,400
2020/11/25 1,021 1,025 1,016 1,025 4,200
2020/11/24 1,016 1,023 1,016 1,016 4,700
2020/11/20 1,019 1,022 1,016 1,016 2,600
2020/11/19 1,026 1,026 1,018 1,019 2,800
2020/11/18 1,021 1,035 1,021 1,025 3,800
2020/11/17 1,037 1,038 1,020 1,020 9,700
2020/11/16 1,024 1,037 1,024 1,037 5,500
2020/11/13 1,029 1,030 1,024 1,026 5,500
2020/11/12 1,023 1,028 1,020 1,027 7,300
2020/11/11 1,017 1,023 1,013 1,023 9,000
2020/11/10 1,017 1,021 1,006 1,017 9,900
2020/11/09 1,014 1,016 1,011 1,016 4,300
2020/11/06 1,012 1,014 1,009 1,014 3,600
2020/11/05 1,004 1,015 1,004 1,011 3,600
2020/11/04 1,010 1,010 1,005 1,005 2,100
2020/11/02 1,010 1,016 1,010 1,011 7,700
2020/10/30 1,010 1,011 1,005 1,010 6,100
2020/10/29 999 1,009 998 1,005 6,200
2020/10/28 1,010 1,012 1,000 1,000 8,200
2020/10/27 1,001 1,043 995 1,008 27,900
2020/10/26 1,010 1,010 999 1,007 18,000
2020/10/23 1,006 1,010 1,003 1,007 8,500
2020/10/22 1,000 1,007 1,000 1,006 3,800
2020/10/21 1,006 1,007 1,002 1,002 2,400
2020/10/20 1,005 1,006 1,000 1,000 4,500
2020/10/19 1,002 1,006 1,000 1,005 3,300
2020/10/16 1,001 1,007 1,000 1,000 2,000
2020/10/15 1,006 1,006 1,000 1,000 1,700
2020/10/14 1,003 1,008 1,002 1,003 2,300
2020/10/13 1,003 1,007 1,000 1,000 2,300
2020/10/12 1,000 1,005 1,000 1,003 1,300
2020/10/09 1,000 1,007 1,000 1,000 1,900
2020/10/08 1,000 1,008 1,000 1,008 3,100
2020/10/07 1,002 1,005 996 1,005 3,700
2020/10/06 1,005 1,005 1,000 1,002 2,300
2020/10/05 1,000 1,005 998 1,000 4,200
2020/10/02 1,011 1,011 1,000 1,000 7,300
2020/09/30 1,010 1,020 1,010 1,011 10,600
2020/09/29 1,005 1,010 1,000 1,010 7,700
2020/09/28 1,000 1,005 995 1,005 8,700
2020/09/25 994 1,000 994 1,000 3,800
2020/09/24 992 1,001 992 995 5,400
2020/09/23 1,000 1,000 994 1,000 5,100
2020/09/18 1,002 1,003 993 1,000 6,100
2020/09/17 1,000 1,000 991 1,000 7,200
2020/09/16 990 995 989 995 5,200
2020/09/15 990 990 987 990 2,400
2020/09/14 989 990 982 990 3,500
2020/09/11 988 989 984 989 6,400
2020/09/10 989 989 981 988 5,200
2020/09/09 978 986 972 984 7,900
2020/09/08 974 978 966 978 4,300
2020/09/07 965 972 961 972 3,800
2020/09/04 951 964 951 960 2,800
2020/09/03 978 978 950 950 9,900
2020/09/02 978 978 970 978 1,600
2020/09/01 970 977 966 966 2,300
2020/08/31 980 980 975 975 4,300
2020/08/28 979 979 969 976 5,700
2020/08/27 966 975 966 975 4,000
2020/08/26 965 970 965 966 2,100
2020/08/25 964 965 958 965 2,300
2020/08/24 964 965 958 958 2,900
2020/08/21 960 961 957 957 2,900
2020/08/20 960 965 954 960 1,700
2020/08/19 963 967 961 961 3,700
2020/08/18 955 964 954 962 3,200
2020/08/17 963 963 954 959 2,200
2020/08/14 955 962 955 955 2,100
2020/08/13 958 962 944 960 5,800
2020/08/12 953 958 950 958 3,100
2020/08/11 946 954 946 952 4,000
2020/08/07 938 943 932 943 4,600
2020/08/06 936 936 930 931 6,500
2020/08/05 930 936 929 929 1,900
2020/08/04 929 935 921 935 2,100
2020/08/03 920 934 920 928 1,800
2020/07/31 933 933 920 920 9,900
2020/07/30 935 937 925 930 6,900
2020/07/29 938 938 935 937 1,600
2020/07/28 938 939 935 939 2,000
2020/07/27 939 940 933 939 6,100
2020/07/22 947 947 938 939 2,000
2020/07/21 944 945 937 945 5,200
2020/07/20 952 960 930 936 34,600
2020/07/17 975 990 948 948 42,700
2020/07/16 960 970 952 967 11,300
2020/07/15 942 954 942 948 5,800
2020/07/14 948 950 944 950 2,300
2020/07/13 949 949 943 948 2,400
2020/07/10 943 951 942 942 3,900
2020/07/09 952 952 945 945 2,200
2020/07/08 952 955 951 951 2,400
2020/07/07 952 957 952 954 1,200
2020/07/06 950 951 948 951 1,600
2020/07/03 952 952 948 949 2,000
2020/07/02 946 956 946 952 3,300
2020/07/01 959 960 951 951 2,100
2020/06/30 970 970 960 960 8,400
2020/06/29 960 961 950 954 7,200
2020/06/26 949 953 947 953 4,000
2020/06/25 940 949 940 943 1,800
2020/06/24 950 950 946 948 1,500
2020/06/23 945 950 945 950 1,100
2020/06/22 945 948 944 944 1,700
2020/06/19 947 948 940 945 2,500
2020/06/18 941 946 941 946 1,000
2020/06/17 945 946 937 946 2,700
2020/06/16 938 944 938 944 3,000
2020/06/15 946 946 933 933 3,600
2020/06/12 948 956 945 947 4,900
2020/06/11 956 960 954 959 1,800
2020/06/10 957 960 956 960 2,500
2020/06/09 961 961 957 960 2,300
2020/06/08 964 964 953 959 3,200
2020/06/05 956 958 948 948 4,300
2020/06/04 954 961 953 956 5,200
2020/06/03 954 965 954 962 10,800
2020/06/02 946 952 946 952 2,700
2020/06/01 945 950 945 950 3,000
2020/05/29 952 952 947 950 4,500
2020/05/28 944 952 944 952 7,600
2020/05/27 941 948 941 948 4,400
2020/05/26 944 945 942 944 1,700
2020/05/25 937 940 937 937 1,700
2020/05/22 941 941 936 939 1,500
2020/05/21 940 940 935 937 1,300
2020/05/20 936 940 936 940 2,700
2020/05/19 942 943 933 938 4,800
2020/05/18 939 944 936 941 2,100
2020/05/15 941 943 936 939 2,800
2020/05/14 941 944 940 943 1,100
2020/05/13 942 947 941 942 2,200
2020/05/12 942 947 942 943 700
2020/05/11 940 947 939 947 5,100
2020/05/08 937 938 935 938 2,200
2020/05/07 938 938 933 934 1,700
2020/05/01 937 938 928 938 3,600
2020/04/30 934 938 930 933 7,000
2020/04/28 925 928 920 928 2,700
2020/04/27 918 925 915 921 2,400
2020/04/24 911 926 908 919 6,300
2020/04/23 928 929 925 926 6,800
2020/04/22 919 925 919 925 7,000
2020/04/21 916 927 916 923 5,100
2020/04/20 918 925 914 920 29,600
2020/04/17 892 903 884 888 22,000
2020/04/16 902 904 897 904 5,700
2020/04/15 909 910 901 902 3,300
2020/04/14 900 908 899 907 3,400
2020/04/13 904 912 895 898 3,800
2020/04/10 913 913 903 909 3,000
2020/04/09 902 919 902 913 5,200
2020/04/08 889 909 889 909 5,200
2020/04/07 882 893 882 892 3,400
2020/04/06 881 889 874 882 8,800
2020/04/03 899 903 892 892 5,100
2020/04/02 908 915 901 909 5,100
2020/04/01 901 925 901 922 9,400
2020/03/31 907 925 905 924 7,300
2020/03/30 902 914 888 907 15,900
2020/03/27 934 940 920 940 23,500
2020/03/26 925 944 914 944 12,900
2020/03/25 928 930 911 926 12,900
2020/03/24 943 943 904 916 10,600
2020/03/23 897 949 890 949 48,200
2020/03/19 876 899 860 899 44,400
2020/03/18 865 878 861 861 98,400
2020/03/17 872 900 872 894 149,800
2020/03/16 914 914 895 902 32,200
2020/03/13 880 896 867 896 43,600
2020/03/12 927 927 901 914 20,000
2020/03/11 930 939 930 937 8,200
2020/03/10 900 928 898 928 24,200
2020/03/09 941 945 930 933 16,500
2020/03/06 965 970 955 955 20,400
2020/03/05 965 985 960 969 16,000
2020/03/04 946 961 927 948 13,100
2020/03/03 973 973 950 950 23,200
2020/03/02 891 965 891 959 16,400
2020/02/28 933 939 896 897 22,500
2020/02/27 965 979 950 950 13,100
2020/02/26 961 971 954 967 14,700
2020/02/25 986 986 965 971 18,800
2020/02/21 987 993 987 991 2,600
2020/02/20 986 993 986 987 2,400
2020/02/19 992 992 986 986 3,000
2020/02/18 988 992 988 992 4,400
2020/02/17 980 991 980 988 5,300
2020/02/14 992 995 980 980 7,900
2020/02/13 992 996 992 996 2,400
2020/02/12 997 997 991 991 8,000
2020/02/10 995 997 991 992 2,100
2020/02/07 997 997 988 995 4,800
2020/02/06 982 997 982 997 4,600
2020/02/05 984 989 980 980 8,700
2020/02/04 984 984 979 984 3,900
2020/02/03 976 978 971 978 5,800
2020/01/31 976 983 971 976 5,100
2020/01/30 989 992 964 964 20,000
2020/01/29 991 996 989 992 3,000
2020/01/28 992 993 982 989 10,500
2020/01/27 998 1,000 992 992 7,000
2020/01/24 1,005 1,005 1,000 1,000 3,400
2020/01/23 1,002 1,007 1,000 1,005 4,600
2020/01/22 1,002 1,010 1,000 1,001 14,100
2020/01/21 996 1,004 995 1,003 13,200
2020/01/20 1,000 1,015 981 981 31,300
2020/01/17 998 1,001 974 978 30,600
2020/01/16 1,006 1,007 985 985 11,200
2020/01/15 1,001 1,007 993 1,001 12,700
2020/01/14 989 1,010 987 1,007 26,000
2020/01/10 984 984 977 982 4,100
2020/01/09 977 990 975 981 7,700
2020/01/08 978 978 961 975 12,300
2020/01/07 972 980 968 980 9,100
2020/01/06 965 967 962 966 6,100

このページの先頭へ