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
2020/12/30 805 806 801 801 1,400
2020/12/29 797 810 797 805 1,200
2020/12/28 807 810 803 805 2,300
2020/12/25 805 807 800 807 3,300
2020/12/24 812 812 798 805 2,200
2020/12/23 813 813 809 810 700
2020/12/22 807 813 805 809 2,700
2020/12/21 811 811 804 804 2,300
2020/12/18 811 815 808 808 1,200
2020/12/17 813 819 810 810 2,600
2020/12/16 810 821 809 821 3,600
2020/12/15 800 806 800 806 4,700
2020/12/14 799 800 797 800 900
2020/12/11 796 800 796 796 2,500
2020/12/10 799 800 798 800 5,200
2020/12/09 796 799 795 799 2,700
2020/12/08 793 794 788 793 1,800
2020/12/07 792 797 787 794 2,200
2020/12/04 794 797 792 792 4,500
2020/12/03 790 793 785 786 2,300
2020/12/02 794 794 789 789 2,800
2020/12/01 791 795 790 790 2,700
2020/11/30 794 794 791 793 500
2020/11/27 790 798 790 798 2,500
2020/11/26 794 794 790 791 2,400
2020/11/25 796 797 794 794 3,200
2020/11/24 796 798 795 795 1,200
2020/11/20 795 797 795 797 900
2020/11/19 797 797 795 797 1,100
2020/11/18 793 797 793 795 700
2020/11/17 796 797 795 796 600
2020/11/16 797 797 792 796 1,500
2020/11/13 798 798 793 793 1,600
2020/11/12 798 798 797 798 700
2020/11/11 796 800 796 799 500
2020/11/10 802 802 795 798 4,200
2020/11/09 792 797 791 797 1,200
2020/11/06 793 793 792 793 400
2020/11/05 790 795 790 795 400
2020/11/04 795 796 791 791 700
2020/11/02 796 797 796 796 400
2020/10/30 797 797 791 791 500
2020/10/28 796 797 796 797 300
2020/10/27 796 797 790 790 1,700
2020/10/26 795 799 795 799 1,100
2020/10/23 795 799 795 795 2,200
2020/10/22 791 797 791 795 700
2020/10/21 787 799 787 799 1,700
2020/10/20 791 795 787 787 1,700
2020/10/19 793 796 791 796 600
2020/10/16 789 798 789 794 600
2020/10/15 790 795 786 795 1,300
2020/10/14 790 796 788 794 1,200
2020/10/13 794 799 794 794 500
2020/10/12 788 799 788 794 2,000
2020/10/09 792 798 792 798 3,100
2020/10/08 789 800 789 800 2,600
2020/10/07 794 795 785 791 1,900
2020/10/06 787 794 787 794 2,300
2020/10/05 790 795 787 787 1,800
2020/10/02 797 797 792 792 900
2020/09/30 781 789 781 782 1,400
2020/09/29 785 793 784 787 2,900
2020/09/28 800 800 790 798 1,300
2020/09/25 798 801 795 795 3,000
2020/09/24 795 798 792 798 800
2020/09/23 792 798 792 795 1,000
2020/09/18 789 796 789 793 500
2020/09/17 790 799 790 798 900
2020/09/16 794 799 789 792 2,800
2020/09/15 794 800 794 794 3,600
2020/09/14 794 800 794 798 1,700
2020/09/11 795 798 794 794 700
2020/09/10 799 799 796 798 3,400
2020/09/09 795 799 795 799 1,600
2020/09/08 794 800 794 799 1,300
2020/09/07 793 797 792 794 2,100
2020/09/04 801 801 788 794 3,100
2020/09/03 788 803 788 803 2,500
2020/09/02 787 794 787 794 600
2020/09/01 785 799 785 795 1,100
2020/08/31 787 796 787 787 600
2020/08/28 788 799 786 791 1,300
2020/08/27 785 803 782 803 1,500
2020/08/26 801 802 773 785 3,500
2020/08/25 791 804 791 801 2,500
2020/08/24 797 798 790 790 700
2020/08/21 785 790 785 786 500
2020/08/20 794 798 794 794 1,800
2020/08/19 779 792 779 787 1,000
2020/08/18 776 789 776 789 800
2020/08/17 773 776 773 776 500
2020/08/14 772 778 770 776 700
2020/08/13 768 775 768 772 900
2020/08/12 766 773 765 772 2,100
2020/08/11 760 785 752 773 3,300
2020/08/07 773 773 759 759 3,300
2020/08/06 751 771 751 771 1,800
2020/08/05 749 766 749 757 1,300
2020/08/04 751 767 751 751 3,800
2020/08/03 751 781 751 775 3,700
2020/07/31 776 791 750 757 6,300
2020/07/30 787 791 782 782 1,000
2020/07/29 795 805 787 787 1,600
2020/07/28 801 807 801 801 1,400
2020/07/27 803 804 795 802 1,000
2020/07/22 799 806 799 806 4,400
2020/07/21 790 799 790 799 900
2020/07/20 806 807 795 799 1,400
2020/07/17 800 808 800 805 900
2020/07/16 808 812 806 806 6,800
2020/07/15 785 810 778 808 9,200
2020/07/14 790 797 783 783 500
2020/07/13 812 812 790 791 2,400
2020/07/10 815 815 776 801 17,300
2020/07/09 811 815 805 815 5,100
2020/07/08 801 811 801 810 5,000
2020/07/07 777 803 777 801 7,900
2020/07/06 760 779 756 779 5,200
2020/07/03 752 765 751 765 1,400
2020/07/02 755 758 752 752 1,600
2020/07/01 760 767 757 757 2,900
2020/06/30 746 772 746 760 1,700
2020/06/29 754 764 740 740 2,100
2020/06/26 752 762 752 762 1,500
2020/06/25 748 751 748 748 2,700
2020/06/24 756 756 741 748 2,000
2020/06/23 750 770 750 761 2,000
2020/06/22 745 758 740 750 2,400
2020/06/19 750 752 746 746 2,000
2020/06/18 753 754 748 752 1,100
2020/06/17 750 759 750 753 1,300
2020/06/16 752 755 750 750 900
2020/06/15 752 755 747 755 1,000
2020/06/12 741 764 741 752 2,100
2020/06/11 762 765 760 760 1,400
2020/06/10 760 762 760 762 3,600
2020/06/09 755 764 752 763 2,100
2020/06/08 759 760 750 753 3,700
2020/06/05 751 756 751 755 800
2020/06/04 756 757 751 751 1,200
2020/06/03 751 756 751 752 2,200
2020/06/02 750 758 750 750 1,300
2020/06/01 760 764 750 750 2,500
2020/05/29 752 755 751 751 500
2020/05/28 755 760 751 752 2,100
2020/05/27 740 755 740 755 2,500
2020/05/26 730 742 730 740 1,700
2020/05/25 712 730 712 730 3,500
2020/05/22 712 714 712 712 500
2020/05/21 705 715 705 712 700
2020/05/20 711 712 705 705 600
2020/05/19 710 712 706 711 1,400
2020/05/18 727 727 710 710 4,200
2020/05/14 727 737 727 734 1,200
2020/05/13 724 729 716 727 2,000
2020/05/12 720 727 720 727 1,600
2020/05/11 717 733 717 721 2,000
2020/05/08 735 736 711 730 6,300
2020/05/07 711 735 711 735 7,400
2020/05/01 701 708 698 707 4,200
2020/04/30 689 691 686 691 900
2020/04/28 682 688 682 685 1,000
2020/04/27 673 679 673 677 800
2020/04/24 682 684 671 672 4,200
2020/04/23 673 689 673 682 1,600
2020/04/22 673 682 670 673 1,300
2020/04/21 677 679 674 674 900
2020/04/20 673 680 673 680 700
2020/04/17 672 673 667 671 600
2020/04/16 673 675 672 672 600
2020/04/15 662 675 662 675 1,500
2020/04/14 662 668 655 660 2,100
2020/04/13 661 670 661 662 2,200
2020/04/10 675 677 665 676 4,700
2020/04/09 660 665 648 665 4,000
2020/04/08 648 667 648 648 2,100
2020/04/07 640 649 640 648 1,300
2020/04/06 635 637 631 637 1,300
2020/04/03 645 650 624 635 3,300
2020/04/02 647 655 643 650 1,400
2020/04/01 658 682 645 658 2,300
2020/03/31 650 660 640 658 5,900
2020/03/30 676 688 656 665 10,700
2020/03/27 715 723 701 701 21,600
2020/03/26 686 704 684 700 10,600
2020/03/25 672 688 672 686 8,300
2020/03/24 656 688 656 672 11,400
2020/03/23 668 670 657 666 6,100
2020/03/19 663 673 655 672 7,100
2020/03/18 650 688 650 673 2,800
2020/03/17 617 654 611 648 11,500
2020/03/16 623 628 618 619 7,500
2020/03/13 625 650 620 623 11,500
2020/03/12 667 670 650 650 10,900
2020/03/11 667 685 667 678 3,300
2020/03/10 669 669 650 666 12,100
2020/03/09 694 694 668 670 10,500
2020/03/06 698 705 692 695 4,300
2020/03/05 707 713 690 706 9,400
2020/03/04 700 717 700 707 6,700
2020/03/03 703 721 702 702 5,000
2020/03/02 700 710 698 698 12,600
2020/02/28 727 731 710 717 10,300
2020/02/27 759 769 746 746 6,900
2020/02/26 764 777 756 770 4,200
2020/02/25 774 774 762 764 8,600
2020/02/21 784 786 774 775 1,400
2020/02/20 778 782 774 774 3,300
2020/02/19 785 788 778 778 7,600
2020/02/18 785 789 785 785 2,400
2020/02/17 798 798 787 787 4,200
2020/02/14 796 798 796 798 1,100
2020/02/13 795 798 794 794 2,400
2020/02/12 798 798 794 798 1,900
2020/02/10 801 801 797 798 5,400
2020/02/07 791 798 789 798 4,300
2020/02/06 790 794 787 790 5,900
2020/02/05 797 799 789 789 4,100
2020/02/04 798 799 788 796 8,700
2020/02/03 813 814 801 801 5,000
2020/01/31 820 823 819 819 4,700
2020/01/30 834 834 821 821 2,800
2020/01/29 835 865 834 834 6,700
2020/01/28 842 842 830 835 3,400
2020/01/27 843 846 840 842 5,500
2020/01/24 855 855 842 842 5,200
2020/01/23 843 871 843 852 2,300
2020/01/22 841 850 840 843 4,000
2020/01/21 840 848 836 841 5,400
2020/01/20 846 863 841 842 5,200
2020/01/17 845 846 844 846 800
2020/01/16 846 847 844 846 1,800
2020/01/15 855 855 836 849 8,700
2020/01/14 855 856 851 855 4,700
2020/01/10 861 865 856 856 4,300
2020/01/09 860 866 853 861 8,900
2020/01/08 860 862 852 857 5,000
2020/01/07 864 867 859 860 2,400
2020/01/06 873 873 864 864 4,000

このページの先頭へ