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
2010/12/30 0 0 0 784 0
2010/12/29 0 0 0 784 0
2010/12/28 784 784 784 784 500
2010/12/27 0 0 0 799 0
2010/12/24 790 799 790 799 2,500
2010/12/20 770 770 770 770 500
2010/12/17 0 0 0 780 0
2010/12/16 0 0 0 780 0
2010/12/15 773 780 773 780 6,000
2010/12/14 773 773 773 773 1,000
2010/12/13 0 0 0 770 0
2010/12/10 770 774 770 770 4,500
2010/12/09 774 785 774 785 1,000
2010/12/08 774 774 774 774 500
2010/12/07 775 775 774 774 2,000
2010/12/06 0 0 0 760 0
2010/12/03 0 0 0 760 0
2010/12/02 0 0 0 760 0
2010/12/01 765 765 760 760 3,500
2010/11/30 0 0 0 770 0
2010/11/29 770 770 770 770 500
2010/11/26 800 800 772 772 1,500
2010/11/25 800 800 800 800 2,000
2010/11/24 0 0 0 800 0
2010/11/22 0 0 0 800 0
2010/11/19 0 0 0 800 0
2010/11/18 800 800 800 800 1,000
2010/11/17 0 0 0 797 0
2010/11/16 797 797 797 797 500
2010/11/15 782 782 782 782 500
2010/11/12 0 0 0 782 0
2010/11/11 782 782 782 782 500
2010/11/10 795 795 782 782 3,500
2010/11/09 795 795 795 795 500
2010/11/08 780 780 780 780 1,000
2010/11/05 768 768 768 768 1,000
2010/11/04 768 768 768 768 500
2010/11/02 772 772 772 772 500
2010/11/01 772 772 772 772 500
2010/10/29 0 0 0 800 0
2010/10/28 800 800 800 800 500
2010/10/27 800 800 800 800 500
2010/10/26 800 800 800 800 1,000
2010/10/25 780 780 780 780 1,500
2010/10/22 0 0 0 760 0
2010/10/21 0 0 0 760 0
2010/10/20 0 0 0 760 0
2010/10/19 751 760 751 760 1,500
2010/10/18 0 0 0 756 0
2010/10/15 0 0 0 756 0
2010/10/14 0 0 0 756 0
2010/10/13 799 799 756 756 3,000
2010/10/12 804 804 759 774 2,000
2010/10/08 749 749 749 749 1,500
2010/10/07 0 0 0 732 0
2010/10/06 0 0 0 732 0
2010/10/05 0 0 0 732 0
2010/10/04 0 0 0 732 0
2010/10/01 0 0 0 732 0
2010/09/30 737 737 732 732 2,000
2010/09/29 0 0 0 722 0
2010/09/28 0 0 0 722 0
2010/09/27 0 0 0 722 0
2010/09/24 752 752 722 722 3,500
2010/09/22 752 752 752 752 500
2010/09/21 0 0 0 760 0
2010/09/17 0 0 0 760 0
2010/09/16 760 760 760 760 500
2010/09/15 760 760 760 760 500
2010/09/14 0 0 0 745 0
2010/09/13 0 0 0 745 0
2010/09/10 745 745 745 745 3,500
2010/09/09 759 760 754 760 1,500
2010/09/08 755 755 755 755 500
2010/09/07 741 741 741 741 500
2010/09/06 780 780 735 746 7,000
2010/09/03 0 0 0 799 0
2010/09/02 0 0 0 799 0
2010/09/01 0 0 0 799 0
2010/08/31 0 0 0 799 0
2010/08/30 799 799 799 799 500
2010/08/27 0 0 0 799 0
2010/08/26 800 800 799 799 1,000
2010/08/25 780 780 780 780 2,000
2010/08/24 755 755 755 755 500
2010/08/23 780 780 780 780 1,000
2010/08/20 0 0 0 750 0
2010/08/19 0 0 0 750 0
2010/08/18 750 750 750 750 500
2010/08/17 795 795 795 795 500
2010/08/16 0 0 0 797 0
2010/08/13 0 0 0 797 0
2010/08/12 0 0 0 797 0
2010/08/11 797 797 797 797 1,500
2010/08/10 797 797 797 797 1,500
2010/08/09 797 797 797 797 500
2010/08/06 800 800 795 795 1,500
2010/08/05 0 0 0 810 0
2010/08/04 0 0 0 810 0
2010/08/03 0 0 0 810 0
2010/08/02 0 0 0 810 0
2010/07/30 0 0 0 810 0
2010/07/29 0 0 0 810 0
2010/07/28 0 0 0 810 0
2010/07/27 0 0 0 810 0
2010/07/26 820 820 810 810 1,500
2010/07/23 805 820 805 820 2,000
2010/07/22 0 0 0 795 0
2010/07/21 795 795 795 795 500
2010/07/20 0 0 0 820 0
2010/07/16 820 820 820 820 500
2010/07/15 812 820 812 820 11,000
2010/07/14 810 812 809 812 2,500
2010/07/13 812 812 812 812 500
2010/07/12 786 786 786 786 1,000
2010/07/09 812 812 812 812 13,500
2010/07/08 812 812 812 812 500
2010/07/07 789 799 775 799 3,000
2010/07/06 767 767 766 766 1,500
2010/07/05 756 760 756 760 3,500
2010/07/02 756 756 756 756 500
2010/07/01 748 748 748 748 1,000
2010/06/30 748 748 748 748 1,000
2010/06/29 0 0 0 757 0
2010/06/28 0 0 0 757 0
2010/06/25 757 757 757 757 2,500
2010/06/24 0 0 0 734 0
2010/06/23 740 741 734 734 3,500
2010/06/22 0 0 0 713 0
2010/06/21 0 0 0 713 0
2010/06/18 713 713 713 713 500
2010/06/17 0 0 0 710 0
2010/06/16 710 710 710 710 500
2010/06/15 0 0 0 710 0
2010/06/14 710 710 710 710 500
2010/06/11 0 0 0 726 0
2010/06/10 726 726 726 726 3,500
2010/06/09 740 743 740 741 2,000
2010/06/08 0 0 0 730 0
2010/06/07 0 0 0 730 0
2010/06/04 0 0 0 730 0
2010/06/03 0 0 0 730 0
2010/06/02 723 730 723 730 1,000
2010/06/01 0 0 0 735 0
2010/05/31 0 0 0 735 0
2010/05/28 735 735 735 735 1,000
2010/05/27 0 0 0 705 0
2010/05/26 705 705 705 705 500
2010/05/25 747 747 720 720 3,000
2010/05/24 720 720 720 720 1,000
2010/05/21 725 725 710 710 1,000
2010/05/20 0 0 0 713 0
2010/05/19 0 0 0 713 0
2010/05/18 713 713 713 713 1,000
2010/05/17 743 743 743 743 1,000
2010/05/14 746 746 746 746 1,000
2010/05/13 0 0 0 760 0
2010/05/12 0 0 0 760 0
2010/05/11 0 0 0 760 0
2010/05/10 760 760 760 760 3,500
2010/05/07 746 760 746 760 1,500
2010/05/06 732 732 732 732 500
2010/04/30 730 730 730 730 500
2010/04/28 745 745 745 745 1,000
2010/04/27 0 0 0 759 0
2010/04/26 759 759 759 759 500
2010/04/23 759 759 759 759 2,500
2010/04/22 0 0 0 749 0
2010/04/21 0 0 0 749 0
2010/04/20 0 0 0 749 0
2010/04/19 0 0 0 749 0
2010/04/16 0 0 0 749 0
2010/04/15 779 779 749 749 5,500
2010/04/14 752 752 752 752 1,000
2010/04/13 0 0 0 755 0
2010/04/12 755 755 755 755 500
2010/04/09 784 784 784 784 3,000
2010/04/08 770 784 770 784 1,500
2010/04/07 765 769 765 769 1,500
2010/04/06 0 0 0 762 0
2010/04/05 0 0 0 762 0
2010/04/02 0 0 0 762 0
2010/04/01 0 0 0 762 0
2010/03/30 762 762 762 762 500
2010/03/29 742 762 735 762 2,500
2010/03/26 769 769 769 769 3,000
2010/03/25 760 760 760 760 2,000
2010/03/24 750 751 736 750 5,500
2010/03/23 750 750 750 750 500
2010/03/19 740 740 740 740 1,000
2010/03/18 755 755 755 755 2,000
2010/03/17 743 765 735 735 6,500
2010/03/16 765 765 736 736 5,500
2010/03/15 800 800 750 750 15,000
2010/03/10 830 830 830 830 3,000
2010/03/09 800 830 800 830 1,000
2010/03/05 800 800 800 800 1,000
2010/03/03 790 790 790 790 500
2010/02/25 780 795 780 795 1,500
2010/02/23 780 780 780 780 500
2010/02/22 780 780 780 780 2,000
2010/02/19 795 795 781 781 1,000
2010/02/18 780 780 780 780 3,000
2010/02/12 819 819 819 819 500
2010/02/10 829 829 829 829 3,500
2010/02/09 830 830 830 830 1,500
2010/02/08 830 830 830 830 500
2010/02/04 800 800 770 770 2,000
2010/02/03 799 799 799 799 500
2010/01/29 765 765 765 765 500
2010/01/26 760 790 760 790 1,500
2010/01/25 760 760 760 760 4,000
2010/01/22 760 760 751 751 1,500
2010/01/21 760 760 760 760 500
2010/01/20 760 760 760 760 500
2010/01/19 785 785 785 785 500
2010/01/12 800 800 800 800 500
2010/01/08 800 800 800 800 3,000
2010/01/07 800 800 800 800 1,000
2010/01/06 780 790 780 790 2,500
2010/01/05 785 800 785 800 1,000

このページの先頭へ