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
2026/06/18 1,380 1,416 1,380 1,416 5,400
2026/06/17 1,391 1,391 1,373 1,379 2,800
2026/06/16 1,394 1,394 1,384 1,385 1,900
2026/06/15 1,374 1,398 1,374 1,393 3,000
2026/06/12 1,370 1,375 1,370 1,375 500
2026/06/11 1,370 1,374 1,369 1,369 2,400
2026/06/10 1,379 1,386 1,364 1,377 9,700
2026/06/09 1,380 1,380 1,368 1,380 1,200
2026/06/08 1,373 1,374 1,368 1,368 1,600
2026/06/05 1,360 1,370 1,360 1,364 2,000
2026/06/04 1,367 1,367 1,359 1,362 2,200
2026/06/03 1,369 1,369 1,363 1,363 900
2026/06/02 1,362 1,369 1,360 1,369 4,300
2026/06/01 1,369 1,369 1,358 1,362 3,000
2026/05/29 1,360 1,369 1,357 1,369 1,100
2026/05/28 1,369 1,370 1,352 1,370 1,300
2026/05/27 1,355 1,370 1,355 1,357 1,700
2026/05/26 1,352 1,371 1,352 1,370 1,600
2026/05/25 1,355 1,365 1,350 1,350 2,800
2026/05/22 1,355 1,363 1,345 1,355 1,600
2026/05/21 1,355 1,373 1,353 1,355 1,700
2026/05/20 1,358 1,358 1,340 1,355 1,300
2026/05/19 1,346 1,372 1,340 1,340 2,500
2026/05/18 1,347 1,364 1,345 1,346 2,500
2026/05/15 1,370 1,370 1,340 1,346 6,400
2026/05/14 1,349 1,370 1,306 1,306 5,300
2026/05/13 1,362 1,370 1,350 1,367 2,300
2026/05/12 1,371 1,374 1,362 1,362 900
2026/05/11 1,345 1,378 1,345 1,371 4,700
2026/05/08 1,351 1,351 1,338 1,341 4,100
2026/05/07 1,377 1,386 1,351 1,351 8,500
2026/05/01 1,326 1,332 1,326 1,330 800
2026/04/30 1,326 1,326 1,315 1,320 8,800
2026/04/28 1,310 1,339 1,307 1,328 3,300
2026/04/27 1,339 1,339 1,311 1,311 3,100
2026/04/24 1,347 1,372 1,309 1,346 5,700
2026/04/23 1,310 1,339 1,303 1,339 2,100
2026/04/22 1,334 1,334 1,303 1,312 3,800
2026/04/21 1,345 1,345 1,316 1,337 3,400
2026/04/20 1,350 1,350 1,342 1,346 1,700
2026/04/17 1,351 1,351 1,341 1,348 3,600
2026/04/16 1,357 1,372 1,355 1,355 1,600
2026/04/15 1,359 1,373 1,356 1,357 2,200
2026/04/14 1,380 1,380 1,355 1,361 3,000
2026/04/13 1,377 1,381 1,371 1,380 900
2026/04/10 1,372 1,385 1,372 1,377 2,200
2026/04/09 1,385 1,385 1,370 1,372 1,900
2026/04/08 1,386 1,388 1,376 1,376 2,000
2026/04/07 1,389 1,389 1,371 1,376 2,100
2026/04/06 1,395 1,395 1,380 1,391 2,300
2026/04/03 1,385 1,404 1,385 1,398 2,200
2026/03/27 1,500 1,508 1,493 1,508 10,300
2026/03/26 1,485 1,500 1,469 1,500 6,300
2026/03/25 1,454 1,480 1,454 1,479 4,000
2026/03/24 1,470 1,488 1,454 1,454 2,000
2026/03/23 1,468 1,475 1,460 1,460 3,900
2026/03/19 1,472 1,473 1,468 1,468 1,700
2026/03/18 1,478 1,478 1,470 1,472 2,300
2026/03/17 1,461 1,483 1,461 1,473 2,700
2026/03/16 1,454 1,463 1,454 1,459 2,500
2026/03/13 1,456 1,462 1,450 1,454 3,300
2026/03/12 1,463 1,463 1,456 1,462 1,600
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