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

あじかん(2907)の株価時系列情報

あじかん(2907)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
2006/12/28 905 905 905 905 500
2006/12/25 915 915 905 905 3,000
2006/12/22 915 915 915 915 500
2006/12/21 910 910 900 900 2,500
2006/12/20 900 910 900 910 2,000
2006/12/19 910 910 910 910 500
2006/12/18 910 910 910 910 6,000
2006/12/15 910 910 910 910 11,500
2006/12/14 911 911 911 911 1,000
2006/12/13 910 910 910 910 3,500
2006/12/12 909 910 909 909 2,500
2006/12/11 913 913 910 910 2,500
2006/12/08 913 913 910 910 6,500
2006/12/07 920 920 913 913 4,000
2006/12/04 930 930 930 930 500
2006/12/01 926 926 926 926 1,000
2006/11/30 920 920 920 920 500
2006/11/27 940 940 940 940 500
2006/11/24 920 920 910 920 3,500
2006/11/22 920 920 920 920 1,000
2006/11/21 920 920 920 920 500
2006/11/20 944 944 920 920 1,000
2006/11/17 944 944 944 944 500
2006/11/14 947 947 947 947 500
2006/11/10 927 927 927 927 3,000
2006/11/09 930 931 930 930 2,000
2006/11/08 931 931 931 931 1,000
2006/11/07 930 930 930 930 500
2006/11/06 930 930 930 930 1,000
2006/11/02 930 930 930 930 500
2006/11/01 935 935 935 935 500
2006/10/27 935 935 935 935 500
2006/10/26 935 945 935 945 1,500
2006/10/25 934 959 934 959 3,500
2006/10/20 931 931 930 930 1,000
2006/10/17 931 931 931 931 1,000
2006/10/16 931 931 931 931 500
2006/10/13 945 945 945 945 500
2006/10/11 935 935 931 931 1,000
2006/10/10 950 950 950 950 3,000
2006/10/06 930 960 930 950 5,000
2006/10/05 936 936 936 936 500
2006/09/25 950 950 932 932 2,500
2006/09/22 950 950 950 950 500
2006/09/19 942 942 942 942 500
2006/09/11 960 960 960 960 500
2006/09/08 959 960 959 960 3,500
2006/09/07 941 941 941 941 500
2006/09/06 956 956 956 956 1,000
2006/09/05 951 951 951 951 500
2006/09/01 952 952 936 936 1,000
2006/08/25 951 951 936 946 5,000
2006/08/24 951 951 951 951 2,000
2006/08/22 944 944 944 944 1,000
2006/08/21 953 954 951 954 2,500
2006/08/18 934 954 934 954 5,500
2006/08/17 944 964 944 954 1,500
2006/08/10 977 977 974 974 4,000
2006/08/09 998 998 997 997 1,000
2006/08/07 922 998 922 998 2,000
2006/08/03 935 935 930 930 1,000
2006/07/31 930 930 930 930 500
2006/07/26 939 939 919 930 5,500
2006/07/25 949 949 939 939 3,500
2006/07/21 949 949 949 949 500
2006/07/18 992 1,000 992 1,000 8,500
2006/07/14 963 990 963 990 5,000
2006/07/12 962 962 962 962 1,000
2006/07/10 980 990 961 961 13,000
2006/07/07 969 980 969 970 3,000
2006/07/06 965 965 965 965 500
2006/07/05 961 962 961 961 1,500
2006/07/03 960 960 960 960 1,500
2006/06/30 951 951 951 951 1,000
2006/06/27 973 973 973 973 500
2006/06/26 931 931 931 931 500
2006/06/23 940 940 930 930 15,500
2006/06/21 930 930 930 930 2,000
2006/06/20 942 942 942 942 1,000
2006/06/19 970 970 970 970 500
2006/06/15 970 970 970 970 1,000
2006/06/13 970 970 970 970 1,500
2006/06/12 978 978 978 978 500
2006/06/09 970 979 970 979 4,500
2006/06/08 970 970 955 960 2,000
2006/06/07 975 986 975 986 3,500
2006/06/06 951 951 942 946 4,000
2006/06/05 950 950 950 950 1,000
2006/06/02 970 970 970 970 1,000
2006/06/01 974 974 974 974 1,000
2006/05/30 980 980 979 979 1,500
2006/05/26 939 939 939 939 1,500
2006/05/25 940 940 940 940 5,000
2006/05/24 959 959 950 950 3,000
2006/05/23 969 969 969 969 500
2006/05/22 976 976 970 970 3,000
2006/05/18 987 987 980 980 2,500
2006/05/17 987 987 987 987 1,000
2006/05/16 991 991 991 991 1,500
2006/05/15 990 990 990 990 500
2006/05/11 1,005 1,005 1,005 1,005 500
2006/05/10 1,024 1,024 1,016 1,016 4,000
2006/05/09 1,019 1,020 1,019 1,020 1,500
2006/05/08 1,024 1,040 1,020 1,020 10,000
2006/05/02 1,034 1,034 1,011 1,011 8,500
2006/04/27 981 981 981 981 1,000
2006/04/26 976 976 973 974 3,000
2006/04/25 981 981 975 975 5,000
2006/04/21 982 982 982 982 500
2006/04/20 985 989 985 989 1,000
2006/04/17 985 985 984 984 1,000
2006/04/13 985 985 985 985 1,000
2006/04/12 986 986 986 986 500
2006/04/11 1,000 1,000 986 986 3,000
2006/04/10 998 998 992 992 5,000
2006/04/07 990 990 990 990 1,000
2006/04/04 986 986 985 985 1,500
2006/04/03 974 974 974 974 1,000
2006/03/29 992 995 990 995 2,000
2006/03/27 1,000 1,019 1,000 1,019 3,000
2006/03/24 1,014 1,014 1,000 1,000 3,000
2006/03/23 1,015 1,015 1,015 1,015 500
2006/03/22 1,010 1,010 995 995 1,500
2006/03/20 1,029 1,029 1,000 1,000 2,500
2006/03/17 991 991 991 991 500
2006/03/16 1,012 1,015 1,012 1,015 1,000
2006/03/15 989 989 989 989 500
2006/03/14 987 987 968 980 2,000
2006/03/10 1,000 1,015 990 1,015 6,500
2006/03/09 991 995 990 990 3,000
2006/03/08 989 989 989 989 1,000
2006/03/07 995 995 986 986 1,000
2006/03/06 999 999 999 999 500
2006/03/03 990 990 990 990 1,500
2006/03/02 981 981 981 981 500
2006/02/28 1,001 1,001 1,001 1,001 500
2006/02/27 972 990 971 971 3,500
2006/02/24 956 956 956 956 5,000
2006/02/21 951 956 940 956 2,500
2006/02/20 980 989 980 989 2,500
2006/02/17 986 1,014 986 1,014 3,000
2006/02/16 988 988 988 988 500
2006/02/15 990 990 989 989 1,000
2006/02/14 998 998 998 998 500
2006/02/13 1,000 1,005 995 1,005 3,000
2006/02/10 1,009 1,009 1,001 1,001 4,500
2006/02/09 1,001 1,013 1,001 1,013 1,500
2006/02/08 1,005 1,005 1,005 1,005 500
2006/02/07 1,018 1,018 1,005 1,005 4,000
2006/02/06 998 1,001 998 1,001 3,000
2006/02/03 1,001 1,005 998 998 3,000
2006/02/02 1,002 1,005 1,001 1,001 2,500
2006/02/01 996 998 996 996 2,500
2006/01/31 995 1,010 995 1,010 13,000
2006/01/30 1,002 1,002 995 995 5,000
2006/01/27 1,000 1,000 1,000 1,000 500
2006/01/26 991 1,020 991 1,020 2,500
2006/01/25 981 998 981 990 4,500
2006/01/24 998 998 981 981 1,000
2006/01/23 988 1,000 988 1,000 3,000
2006/01/20 978 1,048 970 1,048 5,000
2006/01/19 951 980 951 975 3,000
2006/01/18 1,003 1,003 968 970 11,000
2006/01/17 1,005 1,015 1,005 1,015 2,000
2006/01/16 1,000 1,010 1,000 1,005 8,500
2006/01/13 990 994 990 994 2,000
2006/01/12 990 992 983 990 6,000
2006/01/11 980 980 979 980 5,500
2006/01/10 970 980 970 979 14,000
2006/01/06 965 968 965 968 2,500
2006/01/05 965 965 955 965 9,500
2006/01/04 956 960 956 960 5,000

このページの先頭へ