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
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

このページの先頭へ