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
2026/03/11 1,463 1,463 1,456 1,456 2,500
2026/03/10 1,450 1,463 1,448 1,463 6,200
2026/03/09 1,464 1,464 1,435 1,461 9,000
2026/03/06 1,463 1,470 1,461 1,468 3,700
2026/03/05 1,477 1,477 1,453 1,466 5,400
2026/03/04 1,495 1,495 1,430 1,441 11,200
2026/03/03 1,510 1,523 1,478 1,495 12,000
2026/03/02 1,465 1,507 1,465 1,480 7,800
2026/02/27 1,430 1,465 1,421 1,465 8,900
2026/02/26 1,429 1,432 1,420 1,420 8,500
2026/02/25 1,430 1,430 1,415 1,425 6,700
2026/02/24 1,399 1,415 1,399 1,415 9,200
2026/02/20 1,391 1,391 1,372 1,385 3,800
2026/02/19 1,387 1,391 1,383 1,391 3,200
2026/02/18 1,388 1,388 1,369 1,385 3,300
2026/02/17 1,390 1,390 1,381 1,384 2,500
2026/02/16 1,384 1,391 1,381 1,390 3,600
2026/02/13 1,388 1,388 1,381 1,384 1,800
2026/02/12 1,390 1,390 1,381 1,387 2,000
2026/02/10 1,371 1,390 1,371 1,390 5,800
2026/02/09 1,369 1,370 1,361 1,369 3,100
2026/02/06 1,348 1,358 1,348 1,351 1,700
2026/02/05 1,352 1,352 1,345 1,350 2,000
2026/02/04 1,351 1,353 1,332 1,350 2,200
2026/02/03 1,343 1,352 1,336 1,352 8,900
2026/02/02 1,334 1,363 1,334 1,363 4,100
2026/01/30 1,333 1,340 1,333 1,340 1,700
2026/01/29 1,344 1,344 1,331 1,333 3,400
2026/01/28 1,350 1,355 1,345 1,352 2,900
2026/01/27 1,358 1,367 1,343 1,351 3,500
2026/01/26 1,362 1,373 1,358 1,359 3,200
2026/01/23 1,374 1,374 1,361 1,361 3,300
2026/01/22 1,370 1,374 1,355 1,374 3,500
2026/01/21 1,355 1,369 1,350 1,369 1,700
2026/01/20 1,362 1,374 1,356 1,356 5,100
2026/01/19 1,345 1,354 1,338 1,353 2,800
2026/01/16 1,342 1,342 1,336 1,342 1,200
2026/01/15 1,340 1,344 1,336 1,341 3,000
2026/01/14 1,338 1,338 1,330 1,333 7,000
2026/01/13 1,339 1,341 1,331 1,332 4,500
2026/01/09 1,340 1,343 1,331 1,338 4,700
2026/01/08 1,330 1,345 1,330 1,342 6,000
2026/01/07 1,318 1,349 1,318 1,329 5,700
2026/01/06 1,311 1,320 1,302 1,320 5,400
2026/01/05 1,338 1,338 1,300 1,315 6,800

このページの先頭へ