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
2021/12/30 828 828 822 828 400
2021/12/29 823 830 822 828 1,300
2021/12/28 832 832 825 829 3,000
2021/12/27 826 831 821 831 2,000
2021/12/24 822 827 821 822 3,100
2021/12/23 823 823 822 822 1,100
2021/12/22 827 827 823 827 1,300
2021/12/21 829 829 825 825 1,400
2021/12/20 828 828 825 827 1,200
2021/12/17 827 838 826 826 1,300
2021/12/16 828 831 827 827 1,800
2021/12/15 828 837 827 827 5,900
2021/12/14 831 834 828 828 900
2021/12/13 838 838 825 831 2,600
2021/12/10 839 840 839 840 2,400
2021/12/09 840 840 837 840 1,600
2021/12/08 843 846 837 840 1,900
2021/12/07 844 845 842 842 600
2021/12/06 836 845 836 841 1,700
2021/12/02 845 845 837 838 700
2021/12/01 843 844 836 844 2,300
2021/11/30 842 846 838 841 1,000
2021/11/29 840 842 838 842 1,100
2021/11/26 840 840 840 840 900
2021/11/25 840 840 840 840 1,300
2021/11/24 838 840 838 840 400
2021/11/22 838 845 838 842 500
2021/11/19 840 848 838 838 5,700
2021/11/18 837 843 837 843 500
2021/11/17 840 840 837 837 4,000
2021/11/16 844 844 840 841 2,300
2021/11/15 850 850 848 848 300
2021/11/12 844 850 844 850 500
2021/11/11 847 849 843 849 1,700
2021/11/10 858 858 847 850 2,800
2021/11/09 846 850 843 850 1,400
2021/11/08 848 848 846 846 1,100
2021/11/05 848 848 845 845 500
2021/11/04 851 851 847 850 300
2021/11/02 849 852 848 848 2,800
2021/11/01 850 850 848 848 400
2021/10/29 852 852 852 852 200
2021/10/28 850 851 845 851 600
2021/10/27 849 849 849 849 100
2021/10/26 846 856 846 846 2,200
2021/10/25 855 857 844 844 3,400
2021/10/22 847 855 845 855 700
2021/10/21 854 854 845 847 3,000
2021/10/20 850 861 850 861 2,300
2021/10/19 855 856 855 855 1,000
2021/10/18 852 852 850 850 200
2021/10/15 854 854 852 852 500
2021/10/14 844 855 844 855 1,000
2021/10/13 848 848 845 845 1,300
2021/10/12 848 849 846 846 900
2021/10/11 854 854 848 848 1,700
2021/10/08 867 868 849 852 5,800
2021/10/07 849 866 848 866 1,900
2021/10/06 852 853 849 849 2,200
2021/10/05 848 850 846 850 3,000
2021/10/04 862 862 852 852 3,000
2021/10/01 863 865 852 852 2,500
2021/09/30 869 870 861 862 3,100
2021/09/29 858 869 855 869 5,000
2021/09/28 862 865 860 860 5,900
2021/09/27 862 868 861 861 3,900
2021/09/24 866 868 860 862 5,000
2021/09/22 861 865 860 861 1,000
2021/09/21 865 865 856 860 3,900
2021/09/17 865 865 865 865 1,000
2021/09/16 861 867 860 866 2,700
2021/09/15 863 863 861 861 1,200
2021/09/14 862 864 858 861 4,300
2021/09/13 865 866 862 862 2,300
2021/09/10 867 869 860 867 4,400
2021/09/09 862 869 860 869 2,200
2021/09/08 861 862 858 858 1,600
2021/09/07 856 861 855 861 1,300
2021/09/06 863 863 854 857 3,000
2021/09/03 862 868 862 863 2,000
2021/09/02 867 868 861 864 600
2021/09/01 858 867 858 865 1,400
2021/08/31 855 860 855 859 1,200
2021/08/30 865 867 861 861 500
2021/08/27 852 865 852 865 1,400
2021/08/26 857 860 857 859 1,000
2021/08/25 847 859 847 857 1,600
2021/08/24 849 856 847 847 2,200
2021/08/23 856 857 849 851 1,500
2021/08/20 852 859 850 853 1,100
2021/08/19 862 862 847 856 6,100
2021/08/18 861 862 854 862 1,000
2021/08/17 865 865 852 861 1,200
2021/08/16 863 866 855 866 1,000
2021/08/13 861 868 860 868 500
2021/08/12 864 868 863 866 2,100
2021/08/11 866 866 865 865 200
2021/08/10 870 871 866 866 3,700
2021/08/06 861 866 860 866 2,000
2021/08/05 851 859 850 855 1,800
2021/08/04 851 855 847 847 1,300
2021/08/03 848 856 848 851 2,500
2021/08/02 850 854 846 847 1,000
2021/07/30 855 860 850 850 1,100
2021/07/29 850 857 849 852 1,000
2021/07/28 861 864 853 853 1,300
2021/07/27 862 865 860 860 1,700
2021/07/26 860 870 860 862 2,800
2021/07/21 857 865 857 857 1,900
2021/07/20 845 857 845 857 500
2021/07/19 861 861 850 850 1,200
2021/07/16 850 867 850 859 4,800
2021/07/15 838 851 836 850 4,700
2021/07/14 843 843 836 836 1,900
2021/07/13 843 846 838 842 1,700
2021/07/12 844 849 836 836 2,500
2021/07/09 844 880 843 843 19,800
2021/07/08 864 868 863 866 5,900
2021/07/07 856 863 856 861 1,000
2021/07/06 857 861 854 854 3,000
2021/07/05 863 863 851 851 4,800
2021/07/02 859 862 850 862 3,100
2021/07/01 847 853 845 853 3,200
2021/06/30 850 858 850 852 3,100
2021/06/29 850 862 850 852 2,300
2021/06/28 850 863 850 853 4,400
2021/06/25 857 863 853 853 3,000
2021/06/24 851 857 846 857 3,000
2021/06/23 846 851 843 851 1,300
2021/06/22 841 847 841 847 600
2021/06/21 843 843 840 840 300
2021/06/18 837 843 837 843 700
2021/06/17 843 843 841 841 300
2021/06/16 840 847 840 847 300
2021/06/15 841 841 840 840 200
2021/06/14 848 849 843 848 2,200
2021/06/11 845 845 832 835 2,500
2021/06/10 849 849 845 845 3,100
2021/06/09 842 849 842 849 1,000
2021/06/08 839 845 839 840 900
2021/06/07 845 850 839 839 900
2021/06/04 840 844 831 844 1,300
2021/06/03 831 840 831 834 600
2021/06/02 840 840 830 831 1,100
2021/06/01 825 833 825 829 1,500
2021/05/31 825 827 821 827 1,300
2021/05/28 824 827 820 827 2,000
2021/05/27 829 831 826 826 700
2021/05/26 829 837 825 828 1,500
2021/05/25 825 833 822 823 2,100
2021/05/24 821 830 821 825 1,900
2021/05/21 832 835 820 823 3,000
2021/05/20 837 842 828 835 1,300
2021/05/19 848 848 837 837 1,800
2021/05/18 847 858 847 848 400
2021/05/17 851 866 843 853 2,800
2021/05/14 849 876 849 870 2,200
2021/05/13 837 850 837 850 1,400
2021/05/12 848 857 846 850 1,400
2021/05/11 874 874 863 863 900
2021/05/10 874 875 870 875 3,400
2021/05/07 880 883 863 876 5,000
2021/05/06 855 855 852 852 1,300
2021/04/30 837 844 837 838 1,100
2021/04/28 837 843 837 837 500
2021/04/27 842 843 837 837 1,600
2021/04/26 840 846 836 836 800
2021/04/23 836 851 835 836 3,100
2021/04/22 841 841 836 836 700
2021/04/21 832 843 832 841 1,200
2021/04/20 850 850 840 840 2,300
2021/04/19 854 857 853 853 1,100
2021/04/16 855 860 855 855 1,400
2021/04/15 864 870 856 859 2,600
2021/04/14 875 875 868 868 1,400
2021/04/13 875 876 870 870 800
2021/04/12 873 875 873 875 600
2021/04/09 879 883 872 873 4,100
2021/04/08 878 880 873 880 1,300
2021/04/07 876 879 874 877 1,100
2021/04/06 857 880 856 880 5,900
2021/04/05 856 860 851 857 2,400
2021/04/02 872 873 859 859 2,000
2021/04/01 875 875 866 873 2,500
2021/03/31 878 878 860 876 2,300
2021/03/30 893 893 828 878 11,900
2021/03/29 926 927 913 913 20,100
2021/03/26 913 924 913 924 4,700
2021/03/25 918 923 905 913 7,100
2021/03/24 916 924 913 918 7,700
2021/03/23 920 925 916 925 3,000
2021/03/22 915 922 913 920 3,000
2021/03/19 905 915 905 915 3,500
2021/03/18 905 915 905 906 5,300
2021/03/17 900 909 899 905 5,300
2021/03/16 900 900 898 899 2,400
2021/03/15 900 900 895 900 2,900
2021/03/12 894 900 893 900 3,400
2021/03/11 899 900 895 900 6,300
2021/03/10 891 899 891 899 4,900
2021/03/09 886 898 885 893 7,100
2021/03/08 874 885 872 884 5,400
2021/03/05 869 878 867 874 5,900
2021/03/04 867 868 863 868 4,100
2021/03/03 866 867 860 862 2,000
2021/03/02 864 865 859 865 1,300
2021/03/01 860 867 860 862 3,800
2021/02/26 858 867 857 867 2,200
2021/02/25 867 867 859 866 4,400
2021/02/24 856 867 856 867 2,200
2021/02/22 863 867 860 861 1,500
2021/02/19 854 864 853 863 1,300
2021/02/18 862 864 856 860 800
2021/02/17 850 859 850 855 1,800
2021/02/16 866 869 850 850 10,000
2021/02/15 864 866 861 866 3,500
2021/02/12 862 864 862 864 2,400
2021/02/10 862 862 857 862 5,100
2021/02/09 860 861 855 861 2,300
2021/02/08 860 861 852 858 3,500
2021/02/05 856 857 849 857 2,200
2021/02/04 848 857 845 850 2,700
2021/02/03 847 847 843 847 2,500
2021/02/02 841 844 841 844 2,200
2021/02/01 843 844 842 843 2,100
2021/01/29 840 843 840 843 1,400
2021/01/28 843 843 840 843 1,000
2021/01/27 840 842 840 842 500
2021/01/26 840 841 836 840 2,700
2021/01/25 840 840 834 840 2,500
2021/01/22 839 839 838 839 400
2021/01/21 828 839 828 838 2,000
2021/01/20 836 839 836 839 900
2021/01/19 834 836 832 832 500
2021/01/18 834 835 825 835 2,000
2021/01/15 824 832 824 827 2,100
2021/01/14 828 829 823 825 1,800
2021/01/13 821 828 820 828 900
2021/01/12 828 828 820 820 1,100
2021/01/08 835 835 817 817 4,800
2021/01/07 821 826 817 826 2,000
2021/01/06 818 825 818 821 900
2021/01/05 824 826 818 818 4,100
2021/01/04 805 811 805 811 1,400

このページの先頭へ