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 |
---|---|---|---|---|---|
2022/12/30 | 891 | 895 | 888 | 894 | 1,500 |
2022/12/29 | 889 | 889 | 888 | 889 | 700 |
2022/12/28 | 895 | 895 | 889 | 889 | 4,000 |
2022/12/27 | 893 | 895 | 893 | 895 | 1,100 |
2022/12/26 | 886 | 896 | 886 | 893 | 1,800 |
2022/12/23 | 893 | 893 | 886 | 886 | 1,500 |
2022/12/22 | 891 | 891 | 888 | 888 | 400 |
2022/12/21 | 887 | 891 | 875 | 891 | 1,200 |
2022/12/20 | 887 | 887 | 879 | 880 | 1,300 |
2022/12/19 | 890 | 894 | 875 | 880 | 2,200 |
2022/12/16 | 891 | 891 | 891 | 891 | 100 |
2022/12/15 | 880 | 893 | 878 | 880 | 5,300 |
2022/12/14 | 882 | 882 | 876 | 880 | 800 |
2022/12/13 | 881 | 882 | 878 | 878 | 900 |
2022/12/12 | 875 | 881 | 875 | 880 | 1,300 |
2022/12/09 | 888 | 888 | 881 | 881 | 2,200 |
2022/12/08 | 886 | 888 | 886 | 888 | 700 |
2022/12/07 | 881 | 886 | 878 | 884 | 2,400 |
2022/12/06 | 882 | 888 | 882 | 882 | 1,000 |
2022/12/05 | 888 | 888 | 882 | 882 | 600 |
2022/12/02 | 887 | 887 | 879 | 883 | 900 |
2022/12/01 | 885 | 887 | 882 | 882 | 800 |
2022/11/30 | 879 | 889 | 879 | 885 | 1,800 |
2022/11/29 | 873 | 879 | 873 | 879 | 500 |
2022/11/28 | 879 | 889 | 869 | 880 | 4,000 |
2022/11/25 | 873 | 873 | 870 | 870 | 2,500 |
2022/11/24 | 870 | 873 | 867 | 873 | 2,600 |
2022/11/22 | 874 | 876 | 869 | 876 | 1,900 |
2022/11/21 | 855 | 883 | 853 | 874 | 5,500 |
2022/11/18 | 858 | 861 | 855 | 855 | 900 |
2022/11/17 | 860 | 860 | 852 | 858 | 1,000 |
2022/11/16 | 854 | 860 | 851 | 860 | 800 |
2022/11/15 | 851 | 855 | 851 | 851 | 3,300 |
2022/11/14 | 863 | 863 | 850 | 856 | 3,700 |
2022/11/11 | 876 | 876 | 860 | 869 | 2,100 |
2022/11/10 | 873 | 873 | 867 | 867 | 3,100 |
2022/11/09 | 871 | 886 | 865 | 873 | 6,200 |
2022/11/08 | 896 | 896 | 874 | 894 | 6,600 |
2022/11/07 | 912 | 912 | 881 | 881 | 4,400 |
2022/11/04 | 901 | 913 | 890 | 894 | 3,400 |
2022/11/02 | 903 | 930 | 880 | 910 | 31,100 |
2022/11/01 | 869 | 880 | 869 | 879 | 5,300 |
2022/10/31 | 867 | 869 | 861 | 869 | 1,400 |
2022/10/28 | 861 | 867 | 855 | 867 | 2,100 |
2022/10/27 | 860 | 860 | 855 | 855 | 2,400 |
2022/10/26 | 867 | 867 | 860 | 860 | 1,300 |
2022/10/25 | 857 | 867 | 857 | 867 | 1,600 |
2022/10/24 | 864 | 864 | 857 | 857 | 800 |
2022/10/21 | 861 | 861 | 861 | 861 | 500 |
2022/10/20 | 856 | 865 | 852 | 865 | 3,100 |
2022/10/19 | 855 | 869 | 855 | 857 | 2,500 |
2022/10/18 | 853 | 854 | 853 | 854 | 200 |
2022/10/17 | 856 | 856 | 851 | 852 | 700 |
2022/10/14 | 860 | 860 | 851 | 856 | 1,900 |
2022/10/13 | 865 | 865 | 863 | 863 | 1,000 |
2022/10/12 | 863 | 863 | 863 | 863 | 100 |
2022/10/11 | 865 | 865 | 860 | 860 | 400 |
2022/10/07 | 863 | 865 | 863 | 865 | 2,600 |
2022/10/06 | 859 | 863 | 857 | 862 | 1,500 |
2022/10/05 | 854 | 862 | 854 | 859 | 600 |
2022/10/04 | 857 | 857 | 854 | 855 | 500 |
2022/10/03 | 854 | 857 | 854 | 857 | 300 |
2022/09/30 | 854 | 854 | 854 | 854 | 500 |
2022/09/29 | 859 | 859 | 851 | 855 | 900 |
2022/09/28 | 857 | 866 | 857 | 859 | 3,900 |
2022/09/27 | 855 | 868 | 855 | 859 | 1,400 |
2022/09/26 | 855 | 867 | 854 | 860 | 2,800 |
2022/09/22 | 854 | 859 | 851 | 852 | 3,000 |
2022/09/21 | 853 | 858 | 850 | 850 | 3,900 |
2022/09/20 | 856 | 863 | 856 | 863 | 3,700 |
2022/09/16 | 860 | 870 | 860 | 870 | 1,400 |
2022/09/15 | 865 | 867 | 865 | 866 | 900 |
2022/09/14 | 865 | 871 | 864 | 866 | 1,300 |
2022/09/13 | 869 | 872 | 865 | 869 | 1,700 |
2022/09/12 | 873 | 873 | 870 | 873 | 1,400 |
2022/09/09 | 871 | 872 | 869 | 872 | 2,700 |
2022/09/08 | 873 | 873 | 869 | 871 | 3,500 |
2022/09/07 | 866 | 872 | 865 | 872 | 700 |
2022/09/06 | 873 | 875 | 866 | 866 | 2,100 |
2022/09/05 | 869 | 874 | 869 | 873 | 500 |
2022/09/02 | 872 | 872 | 865 | 869 | 1,100 |
2022/09/01 | 869 | 871 | 867 | 867 | 900 |
2022/08/31 | 867 | 872 | 865 | 866 | 2,100 |
2022/08/30 | 874 | 874 | 861 | 865 | 2,700 |
2022/08/29 | 873 | 875 | 871 | 875 | 700 |
2022/08/26 | 874 | 875 | 873 | 873 | 1,200 |
2022/08/25 | 866 | 880 | 866 | 874 | 2,600 |
2022/08/23 | 866 | 866 | 861 | 865 | 1,200 |
2022/08/22 | 862 | 865 | 862 | 865 | 500 |
2022/08/19 | 862 | 862 | 862 | 862 | 300 |
2022/08/18 | 861 | 865 | 860 | 862 | 1,200 |
2022/08/17 | 859 | 862 | 858 | 862 | 900 |
2022/08/16 | 862 | 864 | 858 | 858 | 7,600 |
2022/08/15 | 875 | 876 | 872 | 873 | 1,500 |
2022/08/12 | 872 | 875 | 869 | 871 | 2,100 |
2022/08/10 | 868 | 875 | 868 | 872 | 3,400 |
2022/08/09 | 871 | 875 | 867 | 875 | 1,900 |
2022/08/08 | 867 | 870 | 867 | 870 | 700 |
2022/08/05 | 869 | 870 | 866 | 866 | 800 |
2022/08/04 | 868 | 874 | 867 | 874 | 1,500 |
2022/08/03 | 876 | 876 | 869 | 873 | 5,000 |
2022/08/02 | 870 | 879 | 866 | 875 | 9,300 |
2022/08/01 | 865 | 867 | 860 | 866 | 1,500 |
2022/07/29 | 860 | 863 | 860 | 863 | 200 |
2022/07/28 | 857 | 865 | 857 | 865 | 300 |
2022/07/27 | 860 | 864 | 857 | 857 | 1,600 |
2022/07/26 | 861 | 868 | 861 | 868 | 1,300 |
2022/07/25 | 860 | 862 | 856 | 856 | 1,700 |
2022/07/22 | 852 | 857 | 852 | 854 | 1,300 |
2022/07/21 | 853 | 857 | 853 | 857 | 2,300 |
2022/07/20 | 856 | 858 | 856 | 858 | 300 |
2022/07/19 | 861 | 862 | 854 | 860 | 700 |
2022/07/15 | 850 | 868 | 850 | 852 | 9,700 |
2022/07/13 | 855 | 855 | 850 | 850 | 300 |
2022/07/12 | 850 | 854 | 850 | 854 | 200 |
2022/07/11 | 846 | 855 | 846 | 855 | 800 |
2022/07/08 | 849 | 860 | 845 | 847 | 18,200 |
2022/07/07 | 856 | 858 | 854 | 858 | 3,700 |
2022/07/06 | 851 | 855 | 851 | 853 | 5,700 |
2022/07/05 | 850 | 853 | 849 | 850 | 3,400 |
2022/07/04 | 850 | 850 | 849 | 850 | 700 |
2022/07/01 | 850 | 852 | 846 | 846 | 2,200 |
2022/06/30 | 843 | 850 | 843 | 844 | 1,300 |
2022/06/29 | 842 | 847 | 842 | 843 | 1,000 |
2022/06/28 | 845 | 847 | 842 | 842 | 400 |
2022/06/27 | 842 | 846 | 841 | 841 | 2,300 |
2022/06/24 | 846 | 850 | 844 | 848 | 2,100 |
2022/06/23 | 843 | 843 | 842 | 842 | 600 |
2022/06/22 | 850 | 853 | 842 | 842 | 800 |
2022/06/21 | 852 | 852 | 843 | 843 | 1,000 |
2022/06/20 | 840 | 852 | 840 | 852 | 1,500 |
2022/06/17 | 840 | 840 | 840 | 840 | 100 |
2022/06/16 | 845 | 845 | 841 | 845 | 1,300 |
2022/06/15 | 840 | 840 | 840 | 840 | 600 |
2022/06/14 | 840 | 852 | 840 | 852 | 500 |
2022/06/13 | 846 | 852 | 837 | 837 | 2,000 |
2022/06/10 | 854 | 854 | 846 | 846 | 3,500 |
2022/06/09 | 853 | 854 | 850 | 854 | 2,700 |
2022/06/08 | 849 | 852 | 845 | 852 | 1,500 |
2022/06/07 | 850 | 851 | 849 | 849 | 700 |
2022/06/06 | 845 | 847 | 845 | 847 | 900 |
2022/06/03 | 845 | 850 | 845 | 846 | 900 |
2022/06/02 | 844 | 851 | 836 | 840 | 3,100 |
2022/06/01 | 840 | 846 | 835 | 846 | 1,500 |
2022/05/31 | 839 | 842 | 837 | 837 | 1,300 |
2022/05/30 | 841 | 845 | 834 | 837 | 2,800 |
2022/05/27 | 837 | 842 | 835 | 842 | 1,000 |
2022/05/26 | 848 | 849 | 837 | 837 | 1,800 |
2022/05/25 | 847 | 847 | 836 | 841 | 2,100 |
2022/05/24 | 847 | 847 | 846 | 847 | 300 |
2022/05/23 | 841 | 848 | 836 | 848 | 600 |
2022/05/19 | 837 | 845 | 835 | 845 | 1,200 |
2022/05/17 | 846 | 850 | 845 | 845 | 600 |
2022/05/16 | 841 | 851 | 841 | 850 | 500 |
2022/05/13 | 844 | 851 | 839 | 841 | 2,500 |
2022/05/12 | 850 | 850 | 850 | 850 | 2,000 |
2022/05/11 | 849 | 849 | 843 | 848 | 500 |
2022/05/10 | 849 | 850 | 839 | 849 | 3,100 |
2022/05/09 | 845 | 848 | 835 | 848 | 2,800 |
2022/05/06 | 845 | 848 | 837 | 848 | 5,900 |
2022/05/02 | 833 | 835 | 830 | 835 | 2,200 |
2022/04/28 | 831 | 835 | 831 | 835 | 300 |
2022/04/27 | 827 | 828 | 825 | 825 | 1,900 |
2022/04/26 | 826 | 834 | 826 | 834 | 1,700 |
2022/04/25 | 826 | 836 | 826 | 826 | 1,600 |
2022/04/22 | 826 | 829 | 825 | 826 | 1,600 |
2022/04/21 | 826 | 830 | 826 | 826 | 1,100 |
2022/04/20 | 827 | 833 | 826 | 826 | 1,100 |
2022/04/19 | 826 | 838 | 826 | 827 | 900 |
2022/04/18 | 827 | 827 | 827 | 827 | 400 |
2022/04/15 | 831 | 831 | 827 | 827 | 1,400 |
2022/04/14 | 830 | 834 | 830 | 831 | 300 |
2022/04/13 | 833 | 833 | 833 | 833 | 600 |
2022/04/12 | 829 | 839 | 828 | 834 | 2,300 |
2022/04/11 | 831 | 835 | 826 | 829 | 2,400 |
2022/04/08 | 846 | 848 | 831 | 831 | 5,100 |
2022/04/07 | 839 | 846 | 838 | 846 | 1,300 |
2022/04/06 | 838 | 850 | 830 | 849 | 2,600 |
2022/04/05 | 836 | 839 | 827 | 839 | 3,000 |
2022/04/04 | 834 | 836 | 833 | 836 | 500 |
2022/04/01 | 835 | 838 | 829 | 836 | 1,600 |
2022/03/31 | 827 | 842 | 827 | 835 | 2,000 |
2022/03/30 | 825 | 832 | 825 | 827 | 2,000 |
2022/03/29 | 835 | 836 | 828 | 833 | 5,200 |
2022/03/28 | 834 | 839 | 831 | 834 | 2,100 |
2022/03/25 | 831 | 842 | 830 | 841 | 4,600 |
2022/03/24 | 831 | 833 | 828 | 831 | 2,100 |
2022/03/23 | 833 | 843 | 831 | 835 | 2,400 |
2022/03/22 | 835 | 835 | 827 | 832 | 3,100 |
2022/03/18 | 834 | 835 | 831 | 834 | 1,000 |
2022/03/17 | 838 | 841 | 833 | 833 | 2,100 |
2022/03/16 | 840 | 845 | 839 | 839 | 1,700 |
2022/03/15 | 838 | 839 | 838 | 839 | 200 |
2022/03/14 | 840 | 842 | 840 | 842 | 400 |
2022/03/11 | 840 | 845 | 840 | 840 | 500 |
2022/03/10 | 844 | 848 | 840 | 840 | 4,500 |
2022/03/09 | 838 | 844 | 837 | 844 | 1,000 |
2022/03/08 | 835 | 839 | 835 | 837 | 600 |
2022/03/07 | 839 | 839 | 833 | 836 | 1,800 |
2022/03/04 | 844 | 848 | 837 | 837 | 3,100 |
2022/03/03 | 845 | 846 | 837 | 837 | 700 |
2022/03/02 | 844 | 845 | 841 | 845 | 1,100 |
2022/03/01 | 841 | 844 | 836 | 844 | 1,000 |
2022/02/28 | 842 | 842 | 840 | 840 | 800 |
2022/02/25 | 842 | 849 | 833 | 833 | 2,900 |
2022/02/24 | 836 | 844 | 832 | 842 | 1,800 |
2022/02/22 | 833 | 834 | 833 | 833 | 1,100 |
2022/02/21 | 840 | 841 | 837 | 841 | 700 |
2022/02/18 | 841 | 846 | 839 | 840 | 2,300 |
2022/02/17 | 848 | 848 | 840 | 840 | 2,100 |
2022/02/16 | 837 | 846 | 837 | 845 | 900 |
2022/02/15 | 837 | 847 | 837 | 847 | 300 |
2022/02/14 | 842 | 847 | 835 | 837 | 2,300 |
2022/02/10 | 847 | 847 | 836 | 841 | 3,400 |
2022/02/09 | 839 | 842 | 834 | 842 | 1,400 |
2022/02/08 | 830 | 833 | 830 | 833 | 1,500 |
2022/02/07 | 832 | 833 | 828 | 832 | 900 |
2022/02/04 | 830 | 832 | 830 | 830 | 400 |
2022/02/03 | 826 | 830 | 822 | 830 | 2,100 |
2022/02/02 | 842 | 842 | 826 | 826 | 4,100 |
2022/02/01 | 826 | 826 | 826 | 826 | 100 |
2022/01/31 | 828 | 828 | 824 | 824 | 1,100 |
2022/01/28 | 823 | 828 | 823 | 828 | 300 |
2022/01/27 | 830 | 830 | 822 | 822 | 1,000 |
2022/01/26 | 838 | 843 | 832 | 832 | 2,100 |
2022/01/25 | 830 | 838 | 828 | 838 | 2,700 |
2022/01/24 | 835 | 835 | 831 | 831 | 500 |
2022/01/21 | 835 | 835 | 830 | 835 | 1,700 |
2022/01/20 | 835 | 835 | 834 | 834 | 1,600 |
2022/01/19 | 836 | 836 | 835 | 835 | 400 |
2022/01/18 | 836 | 843 | 836 | 836 | 700 |
2022/01/17 | 835 | 843 | 835 | 843 | 300 |
2022/01/14 | 835 | 840 | 835 | 840 | 200 |
2022/01/13 | 836 | 841 | 835 | 835 | 300 |
2022/01/12 | 835 | 839 | 835 | 839 | 300 |
2022/01/11 | 837 | 842 | 831 | 835 | 1,500 |
2022/01/07 | 838 | 843 | 835 | 837 | 3,700 |
2022/01/06 | 826 | 835 | 826 | 835 | 1,200 |
2022/01/05 | 832 | 832 | 821 | 830 | 1,800 |
2022/01/04 | 829 | 836 | 820 | 820 | 2,800 |