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
2007/12/26 879 879 879 879 500
2007/12/25 850 850 830 830 3,000
2007/12/21 830 830 830 830 500
2007/12/19 830 830 830 830 500
2007/12/17 889 889 850 850 1,000
2007/12/14 880 890 880 890 7,500
2007/12/10 860 870 860 870 4,000
2007/12/07 860 860 860 860 2,500
2007/12/06 845 845 845 845 500
2007/11/28 860 860 860 860 500
2007/11/26 859 859 859 859 500
2007/11/22 826 826 820 820 3,000
2007/11/21 820 820 820 820 500
2007/11/12 880 880 830 830 4,000
2007/11/09 880 880 880 880 500
2007/11/07 819 820 819 820 2,000
2007/11/06 820 820 820 820 500
2007/11/05 800 800 800 800 500
2007/11/02 821 821 820 820 2,500
2007/11/01 820 820 820 820 1,000
2007/10/31 830 830 830 830 1,000
2007/10/26 850 850 850 850 1,500
2007/10/25 827 827 827 827 500
2007/10/24 826 826 826 826 500
2007/10/15 846 846 846 846 1,000
2007/10/12 849 849 849 849 1,000
2007/10/11 880 889 880 889 3,500
2007/10/10 870 870 870 870 1,500
2007/10/05 842 842 842 842 1,000
2007/10/04 859 860 859 860 1,500
2007/10/03 830 830 830 830 500
2007/10/02 830 830 820 820 1,000
2007/09/26 870 870 870 870 2,500
2007/09/25 819 839 819 839 1,000
2007/09/21 821 821 821 821 500
2007/09/20 814 814 813 814 2,000
2007/09/18 815 815 815 815 500
2007/09/10 875 875 875 875 3,500
2007/09/07 875 875 875 875 500
2007/09/05 860 860 860 860 500
2007/08/31 859 859 859 859 500
2007/08/24 865 899 865 899 2,000
2007/08/21 830 830 830 830 1,000
2007/08/20 850 850 850 850 500
2007/08/17 840 840 840 840 1,000
2007/08/16 841 841 841 841 500
2007/08/14 856 856 856 856 1,000
2007/08/10 916 916 916 916 3,000
2007/08/09 916 916 913 916 2,000
2007/07/26 919 919 919 919 500
2007/07/25 920 920 914 914 2,500
2007/07/23 914 914 914 914 500
2007/07/17 900 915 900 915 5,000
2007/07/13 890 900 890 900 6,000
2007/07/11 880 880 880 880 2,500
2007/07/10 880 880 880 880 9,500
2007/07/09 863 880 863 880 2,500
2007/07/06 862 862 858 858 4,000
2007/07/05 860 861 860 860 2,000
2007/07/04 860 866 860 860 2,500
2007/07/03 860 861 860 861 1,500
2007/07/02 860 860 859 860 4,500
2007/06/29 866 866 866 866 1,000
2007/06/28 826 826 826 826 2,000
2007/06/25 843 843 843 843 2,000
2007/06/22 843 843 843 843 500
2007/06/20 825 825 825 825 1,000
2007/06/19 825 825 825 825 500
2007/06/18 823 830 823 830 1,000
2007/06/15 830 830 824 824 1,500
2007/06/14 830 849 830 849 1,000
2007/06/12 870 870 870 870 500
2007/06/11 871 871 871 871 3,500
2007/06/08 861 871 861 871 1,000
2007/06/07 853 853 853 853 500
2007/06/05 846 854 846 854 1,000
2007/06/04 850 850 836 836 1,500
2007/06/01 843 843 843 843 1,000
2007/05/30 882 882 882 882 1,000
2007/05/29 874 874 832 842 2,500
2007/05/28 829 844 829 844 2,500
2007/05/25 827 827 827 827 2,500
2007/05/24 829 829 829 829 1,000
2007/05/23 837 837 819 819 1,500
2007/05/22 838 838 838 838 1,000
2007/05/21 811 811 811 811 3,500
2007/05/18 895 895 810 810 9,500
2007/05/17 900 900 900 900 500
2007/05/15 902 902 901 901 1,000
2007/05/14 917 917 917 917 1,000
2007/05/10 907 907 907 907 2,000
2007/05/09 904 907 904 907 1,500
2007/05/08 900 907 900 907 1,500
2007/05/07 898 899 898 899 1,500
2007/05/02 895 895 895 895 500
2007/04/27 893 893 893 893 1,000
2007/04/26 924 924 924 924 500
2007/04/25 929 929 929 929 2,000
2007/04/19 920 920 900 900 1,500
2007/04/18 900 900 900 900 500
2007/04/17 901 901 901 901 1,500
2007/04/11 900 900 900 900 500
2007/04/10 915 915 900 900 4,000
2007/04/09 915 915 915 915 500
2007/04/06 910 910 910 910 500
2007/04/03 905 905 905 905 500
2007/04/02 925 925 890 890 3,000
2007/03/30 929 929 929 929 500
2007/03/29 910 920 910 920 1,000
2007/03/28 920 930 920 930 1,000
2007/03/27 920 920 910 920 1,500
2007/03/26 951 960 951 960 1,500
2007/03/23 954 954 949 952 4,000
2007/03/22 948 954 948 954 2,000
2007/03/20 951 951 950 950 6,000
2007/03/19 951 958 950 958 2,000
2007/03/16 945 965 945 965 4,500
2007/03/15 945 945 945 945 500
2007/03/14 957 957 946 946 1,500
2007/03/13 959 959 959 959 1,000
2007/03/12 930 946 930 946 3,500
2007/03/07 924 925 924 925 2,500
2007/03/06 920 920 920 920 4,000
2007/03/05 920 920 920 920 1,000
2007/03/01 910 910 910 910 500
2007/02/28 913 913 910 910 3,000
2007/02/26 915 915 915 915 500
2007/02/23 915 915 911 911 4,500
2007/02/22 925 925 925 925 500
2007/02/21 925 925 925 925 500
2007/02/19 910 920 910 920 3,000
2007/02/16 915 915 910 910 2,000
2007/02/15 914 915 914 915 1,500
2007/02/14 910 910 910 910 1,000
2007/02/13 910 910 910 910 1,500
2007/02/09 904 910 904 910 1,500
2007/02/08 901 901 900 900 1,500
2007/02/07 900 900 900 900 2,500
2007/02/05 891 891 891 891 500
2007/02/01 885 885 884 884 1,500
2007/01/31 884 884 884 884 1,000
2007/01/30 881 884 880 884 1,500
2007/01/29 891 891 882 883 5,500
2007/01/25 905 906 901 901 5,000
2007/01/24 905 905 905 905 500
2007/01/23 920 920 900 901 4,500
2007/01/22 920 920 920 920 500
2007/01/18 907 920 907 920 2,000
2007/01/16 915 915 910 915 2,000
2007/01/11 925 925 925 925 500
2007/01/10 925 925 925 925 3,500
2007/01/09 925 925 925 925 500
2007/01/04 930 930 930 930 500

このページの先頭へ