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
2019/12/30 864 873 859 873 2,500
2019/12/27 852 867 852 864 1,700
2019/12/26 850 862 850 861 8,800
2019/12/25 853 857 850 850 3,300
2019/12/24 862 862 853 853 3,400
2019/12/23 860 871 858 862 5,700
2019/12/20 880 880 861 861 9,500
2019/12/19 862 880 850 880 10,800
2019/12/18 888 888 862 863 3,900
2019/12/17 872 887 872 887 4,800
2019/12/16 861 875 860 875 8,100
2019/12/13 857 862 855 861 10,800
2019/12/12 850 861 846 857 6,500
2019/12/11 841 849 830 847 11,300
2019/12/10 840 844 834 842 7,000
2019/12/09 832 840 829 840 4,700
2019/12/06 831 833 822 830 4,700
2019/12/05 816 831 816 831 6,100
2019/12/04 816 822 816 818 1,800
2019/12/03 812 825 812 816 3,800
2019/12/02 804 812 804 812 5,400
2019/11/29 803 805 803 805 1,900
2019/11/28 801 804 801 803 800
2019/11/27 800 804 800 804 800
2019/11/26 805 805 803 805 5,500
2019/11/25 800 804 794 800 9,600
2019/11/22 797 800 795 800 1,700
2019/11/21 800 800 795 797 1,500
2019/11/20 798 800 795 800 1,800
2019/11/19 795 802 794 798 4,900
2019/11/18 800 805 795 795 2,900
2019/11/15 795 805 795 805 2,900
2019/11/14 797 800 795 795 1,400
2019/11/13 795 800 795 800 2,900
2019/11/12 799 805 795 795 2,400
2019/11/11 798 800 791 799 7,500
2019/11/08 798 800 791 798 4,600
2019/11/07 802 806 800 800 4,900
2019/11/06 791 802 791 802 3,500
2019/11/05 792 799 789 791 3,100
2019/11/01 793 794 792 793 1,300
2019/10/31 780 795 780 794 3,900
2019/10/30 785 785 777 779 3,100
2019/10/29 781 791 781 785 2,000
2019/10/28 790 790 773 781 2,000
2019/10/25 789 794 786 790 5,600
2019/10/24 791 791 780 788 2,000
2019/10/23 782 789 782 789 700
2019/10/21 785 795 784 785 2,900
2019/10/18 788 794 783 785 1,700
2019/10/17 764 798 764 774 4,500
2019/10/16 763 774 763 765 7,600
2019/10/15 771 773 765 772 4,200
2019/10/11 767 771 764 768 1,700
2019/10/10 765 773 752 773 13,400
2019/10/09 748 762 748 762 2,500
2019/10/08 736 748 736 747 1,100
2019/10/07 739 739 734 734 2,300
2019/10/04 740 740 735 739 1,800
2019/10/03 744 745 742 743 2,000
2019/10/02 747 747 742 747 2,000
2019/10/01 731 748 731 748 2,700
2019/09/30 728 735 728 730 2,000
2019/09/27 726 728 718 728 3,300
2019/09/26 729 733 720 726 8,500
2019/09/25 730 734 729 729 7,500
2019/09/24 745 745 730 734 11,900
2019/09/20 761 765 745 745 7,400
2019/09/19 764 767 761 761 2,800
2019/09/18 757 760 757 757 800
2019/09/17 765 769 757 757 6,800
2019/09/13 738 745 734 744 2,300
2019/09/12 728 742 728 738 2,500
2019/09/11 725 728 722 728 2,000
2019/09/10 727 727 721 724 4,200
2019/09/09 729 729 718 724 6,100
2019/09/06 722 727 720 721 6,700
2019/09/05 722 727 721 722 4,800
2019/09/04 723 723 721 722 7,900
2019/09/03 723 725 720 723 8,000
2019/09/02 722 733 721 723 7,800
2019/08/30 717 729 717 722 2,700
2019/08/29 718 725 717 717 6,300
2019/08/28 728 737 725 725 2,100
2019/08/27 740 741 725 725 6,700
2019/08/26 735 738 735 738 1,800
2019/08/23 733 740 733 735 2,700
2019/08/22 748 748 733 733 4,200
2019/08/21 726 743 725 743 3,500
2019/08/20 727 727 718 721 5,000
2019/08/19 725 727 718 721 6,600
2019/08/16 744 744 728 728 14,700
2019/08/15 740 742 736 742 2,800
2019/08/14 750 751 735 736 12,200
2019/08/13 766 767 750 751 5,800
2019/08/09 773 773 762 767 6,100
2019/08/08 773 773 760 773 8,700
2019/08/07 777 777 770 773 5,800
2019/08/06 776 800 770 773 14,200
2019/08/05 809 809 800 800 6,600
2019/08/02 860 860 809 818 28,100
2019/08/01 910 910 900 908 1,800
2019/07/31 902 902 900 900 500
2019/07/30 914 914 904 906 2,200
2019/07/29 920 920 906 916 2,400
2019/07/26 914 920 914 915 1,400
2019/07/25 914 922 914 914 2,300
2019/07/24 921 923 920 923 1,000
2019/07/23 914 924 914 924 1,400
2019/07/22 913 919 913 918 1,300
2019/07/19 913 922 911 916 4,400
2019/07/18 930 933 902 917 9,000
2019/07/17 966 972 928 957 10,200
2019/07/16 925 971 925 965 14,800
2019/07/12 898 934 889 923 18,000
2019/07/11 879 885 879 883 3,000
2019/07/10 876 877 867 877 15,900
2019/07/09 867 873 865 868 4,600
2019/07/08 860 867 853 865 6,900
2019/07/05 850 864 841 853 8,600
2019/07/04 830 849 830 841 10,100
2019/07/03 820 824 820 820 1,400
2019/07/02 815 819 811 819 4,700
2019/07/01 814 814 805 811 3,700
2019/06/28 800 806 799 801 2,600
2019/06/27 808 808 799 800 2,000
2019/06/26 802 808 800 804 2,700
2019/06/25 787 800 787 800 2,300
2019/06/24 790 791 783 783 5,000
2019/06/21 780 781 777 777 1,500
2019/06/20 785 793 778 778 7,800
2019/06/19 781 798 780 786 3,900
2019/06/18 786 789 780 788 2,800
2019/06/17 787 798 780 780 2,400
2019/06/14 790 790 778 790 4,000
2019/06/13 794 796 785 785 5,000
2019/06/12 803 803 791 794 2,000
2019/06/11 803 806 798 798 2,400
2019/06/10 814 814 800 803 4,800
2019/06/07 797 800 783 800 4,700
2019/06/06 790 805 783 797 4,300
2019/06/05 778 794 778 790 2,300
2019/06/04 775 783 775 778 1,300
2019/06/03 782 782 777 777 4,800
2019/05/31 781 784 781 783 800
2019/05/30 788 788 770 779 4,100
2019/05/29 771 787 771 783 1,600
2019/05/28 761 778 761 773 4,300
2019/05/27 759 788 759 763 5,000
2019/05/24 757 770 755 756 5,000
2019/05/23 757 766 752 757 4,200
2019/05/22 767 768 751 757 8,600
2019/05/21 781 781 751 764 17,900
2019/05/20 790 799 782 782 8,000
2019/05/17 794 808 780 789 19,400
2019/05/16 830 830 791 793 29,900
2019/05/15 885 889 844 847 29,800
2019/05/14 910 914 897 912 4,100
2019/05/13 926 934 914 918 2,100
2019/05/10 936 936 920 936 6,800
2019/05/09 928 928 902 906 4,600
2019/05/08 952 952 925 928 2,900
2019/05/07 922 957 921 950 2,200
2019/04/26 917 935 917 927 1,500
2019/04/25 914 920 913 913 2,700
2019/04/24 916 920 914 914 2,400
2019/04/23 930 939 913 913 6,900
2019/04/22 930 937 928 929 4,300
2019/04/19 934 935 932 933 2,300
2019/04/18 941 943 940 940 800
2019/04/17 942 949 940 940 500
2019/04/16 944 944 940 940 4,300
2019/04/15 949 955 935 944 2,200
2019/04/12 939 939 934 934 3,000
2019/04/11 948 948 939 939 900
2019/04/10 965 965 940 940 8,300
2019/04/09 960 965 960 965 3,000
2019/04/08 983 987 960 960 8,700
2019/04/05 987 997 987 989 1,800
2019/04/04 992 995 986 989 4,100
2019/04/03 993 999 992 993 2,300
2019/04/02 1,001 1,002 996 1,001 1,000
2019/04/01 1,000 1,000 990 1,000 3,600
2019/03/29 1,000 1,002 997 1,000 2,800
2019/03/28 998 1,006 998 1,001 1,600
2019/03/27 1,000 1,005 998 1,000 3,800
2019/03/26 1,018 1,022 1,010 1,013 12,500
2019/03/25 1,018 1,022 1,011 1,012 6,700
2019/03/22 1,016 1,021 1,016 1,018 2,000
2019/03/20 1,012 1,019 1,012 1,017 2,200
2019/03/19 1,012 1,020 1,012 1,012 2,200
2019/03/18 1,018 1,020 1,012 1,013 5,500
2019/03/15 1,020 1,025 1,017 1,018 3,000
2019/03/14 1,025 1,025 1,021 1,025 4,600
2019/03/13 1,026 1,035 1,025 1,025 2,000
2019/03/12 1,029 1,029 1,025 1,026 1,300
2019/03/11 1,029 1,030 1,027 1,029 1,200
2019/03/08 1,030 1,037 1,028 1,028 4,900
2019/03/07 1,030 1,035 1,029 1,035 1,200
2019/03/06 1,028 1,033 1,027 1,030 2,600
2019/03/05 1,027 1,031 1,025 1,028 2,900
2019/03/04 1,027 1,037 1,027 1,027 1,800
2019/03/01 1,030 1,032 1,026 1,026 1,900
2019/02/28 1,025 1,030 1,025 1,027 3,700
2019/02/27 1,023 1,029 1,023 1,024 3,600
2019/02/26 1,025 1,030 1,023 1,023 5,800
2019/02/25 1,030 1,034 1,025 1,025 3,400
2019/02/22 1,025 1,030 1,025 1,030 800
2019/02/21 1,029 1,029 1,014 1,025 3,000
2019/02/20 1,018 1,030 1,018 1,030 1,200
2019/02/19 1,023 1,029 1,018 1,025 1,700
2019/02/18 1,022 1,030 1,020 1,025 4,300
2019/02/15 1,030 1,034 1,022 1,022 3,300
2019/02/14 1,040 1,047 1,033 1,033 3,900
2019/02/13 1,036 1,038 1,030 1,036 4,100
2019/02/12 1,038 1,040 1,037 1,037 4,000
2019/02/08 1,036 1,037 1,027 1,037 4,600
2019/02/07 1,038 1,040 1,020 1,040 8,000
2019/02/06 1,040 1,040 1,025 1,039 7,000
2019/02/05 1,070 1,070 1,039 1,044 10,100
2019/02/04 1,124 1,129 1,072 1,072 11,000
2019/02/01 1,123 1,130 1,123 1,124 1,200
2019/01/31 1,136 1,136 1,121 1,121 2,500
2019/01/30 1,136 1,148 1,130 1,130 700
2019/01/29 1,135 1,169 1,131 1,131 1,200
2019/01/28 1,135 1,135 1,131 1,134 800
2019/01/25 1,135 1,147 1,131 1,134 3,400
2019/01/24 1,138 1,148 1,130 1,135 5,500
2019/01/23 1,147 1,154 1,147 1,147 2,100
2019/01/22 1,164 1,186 1,150 1,159 3,600
2019/01/21 1,189 1,189 1,151 1,151 5,000
2019/01/18 1,181 1,196 1,180 1,189 2,800
2019/01/17 1,166 1,181 1,166 1,181 800
2019/01/16 1,145 1,175 1,145 1,166 3,400
2019/01/15 1,144 1,172 1,102 1,145 5,300
2019/01/11 1,125 1,144 1,125 1,144 2,300
2019/01/10 1,118 1,129 1,118 1,125 2,800
2019/01/09 1,080 1,119 1,080 1,119 1,600
2019/01/08 1,086 1,107 1,069 1,069 2,000
2019/01/07 1,112 1,117 1,085 1,085 2,000
2019/01/04 1,060 1,102 1,060 1,082 2,900

このページの先頭へ