アジュバンホールディングス(4929)の株価時系列情報
アジュバンホールディングス(4929)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 867 | 870 | 866 | 868 | 3,300 |
| 2024/07/25 | 872 | 875 | 867 | 869 | 8,900 |
| 2024/07/24 | 878 | 879 | 873 | 874 | 7,900 |
| 2024/07/23 | 883 | 883 | 875 | 878 | 13,000 |
| 2024/07/22 | 888 | 890 | 876 | 883 | 24,000 |
| 2024/07/19 | 890 | 899 | 884 | 896 | 38,200 |
| 2024/07/18 | 881 | 888 | 880 | 888 | 10,600 |
| 2024/07/17 | 880 | 887 | 879 | 880 | 3,200 |
| 2024/07/16 | 886 | 887 | 880 | 880 | 5,800 |
| 2024/07/12 | 877 | 884 | 877 | 883 | 3,300 |
| 2024/07/11 | 875 | 882 | 875 | 878 | 7,100 |
| 2024/07/10 | 878 | 880 | 875 | 875 | 5,600 |
| 2024/07/09 | 880 | 883 | 878 | 878 | 8,700 |
| 2024/07/08 | 885 | 885 | 881 | 881 | 5,400 |
| 2024/07/05 | 888 | 888 | 881 | 881 | 6,100 |
| 2024/07/04 | 887 | 888 | 881 | 882 | 6,200 |
| 2024/07/03 | 890 | 890 | 883 | 883 | 5,000 |
| 2024/07/02 | 890 | 890 | 885 | 890 | 6,700 |
| 2024/07/01 | 889 | 889 | 880 | 889 | 6,100 |
| 2024/06/28 | 888 | 890 | 880 | 884 | 8,400 |
| 2024/06/27 | 886 | 890 | 882 | 890 | 8,700 |
| 2024/06/26 | 883 | 886 | 880 | 886 | 8,100 |
| 2024/06/25 | 882 | 885 | 882 | 883 | 6,500 |
| 2024/06/24 | 879 | 882 | 877 | 882 | 6,000 |
| 2024/06/21 | 875 | 879 | 875 | 876 | 3,400 |
| 2024/06/20 | 874 | 877 | 874 | 877 | 3,300 |
| 2024/06/19 | 868 | 875 | 868 | 874 | 3,100 |
| 2024/06/18 | 867 | 871 | 867 | 871 | 3,200 |
| 2024/06/17 | 871 | 871 | 867 | 867 | 4,000 |
| 2024/06/14 | 867 | 873 | 867 | 871 | 4,800 |
| 2024/06/13 | 874 | 874 | 871 | 871 | 2,700 |
| 2024/06/12 | 876 | 876 | 874 | 874 | 3,000 |
| 2024/06/11 | 871 | 876 | 869 | 876 | 4,300 |
| 2024/06/10 | 866 | 870 | 866 | 869 | 4,400 |
| 2024/06/07 | 870 | 871 | 866 | 868 | 4,000 |
| 2024/06/06 | 869 | 870 | 865 | 870 | 3,300 |
| 2024/06/05 | 866 | 869 | 865 | 868 | 3,900 |
| 2024/06/04 | 858 | 866 | 857 | 866 | 8,800 |
| 2024/06/03 | 857 | 861 | 855 | 861 | 5,500 |
| 2024/05/31 | 850 | 855 | 847 | 854 | 7,000 |
| 2024/05/30 | 846 | 849 | 846 | 849 | 4,100 |
| 2024/05/29 | 850 | 850 | 846 | 846 | 4,600 |
| 2024/05/28 | 848 | 851 | 847 | 848 | 4,500 |
| 2024/05/27 | 851 | 851 | 848 | 848 | 4,400 |
| 2024/05/24 | 849 | 850 | 848 | 849 | 3,700 |
| 2024/05/23 | 851 | 851 | 849 | 850 | 7,700 |
| 2024/05/22 | 851 | 852 | 850 | 850 | 6,100 |
| 2024/05/21 | 851 | 853 | 851 | 851 | 2,400 |
| 2024/05/20 | 852 | 854 | 850 | 850 | 4,600 |
| 2024/05/17 | 850 | 856 | 850 | 852 | 3,200 |
| 2024/05/16 | 853 | 856 | 850 | 850 | 5,500 |
| 2024/05/15 | 856 | 856 | 853 | 853 | 5,900 |
| 2024/05/14 | 858 | 859 | 854 | 854 | 5,100 |
| 2024/05/13 | 860 | 860 | 855 | 858 | 6,300 |
| 2024/05/10 | 855 | 859 | 855 | 857 | 6,400 |
| 2024/05/09 | 855 | 855 | 851 | 854 | 6,800 |
| 2024/05/08 | 851 | 855 | 851 | 852 | 6,100 |
| 2024/05/07 | 852 | 855 | 850 | 850 | 10,300 |
| 2024/05/02 | 854 | 854 | 850 | 852 | 10,200 |
| 2024/05/01 | 850 | 854 | 850 | 853 | 7,500 |
| 2024/04/30 | 855 | 855 | 850 | 850 | 11,400 |
| 2024/04/26 | 862 | 862 | 850 | 850 | 41,900 |
| 2024/04/25 | 862 | 862 | 858 | 859 | 9,500 |
| 2024/04/24 | 867 | 867 | 861 | 864 | 12,900 |
| 2024/04/23 | 859 | 867 | 858 | 867 | 15,500 |
| 2024/04/22 | 853 | 869 | 851 | 858 | 34,900 |
| 2024/04/19 | 872 | 874 | 856 | 863 | 39,000 |
| 2024/04/18 | 873 | 875 | 872 | 872 | 9,500 |
| 2024/04/17 | 880 | 880 | 873 | 873 | 13,800 |
| 2024/04/16 | 883 | 883 | 879 | 879 | 16,600 |
| 2024/04/15 | 890 | 890 | 884 | 884 | 24,300 |
| 2024/04/12 | 891 | 892 | 890 | 892 | 7,400 |
| 2024/04/11 | 892 | 892 | 890 | 892 | 10,800 |
| 2024/04/10 | 896 | 896 | 893 | 893 | 5,700 |
| 2024/04/09 | 894 | 897 | 892 | 895 | 10,000 |
| 2024/04/08 | 892 | 894 | 890 | 893 | 13,400 |
| 2024/04/05 | 895 | 898 | 891 | 892 | 9,800 |
| 2024/04/04 | 898 | 898 | 893 | 897 | 7,600 |
| 2024/04/03 | 894 | 896 | 890 | 896 | 13,800 |
| 2024/04/02 | 902 | 902 | 894 | 894 | 35,500 |
| 2024/04/01 | 910 | 910 | 902 | 902 | 18,900 |
| 2024/03/29 | 903 | 911 | 902 | 908 | 21,200 |
| 2024/03/28 | 904 | 908 | 903 | 903 | 19,000 |
| 2024/03/27 | 913 | 914 | 903 | 904 | 43,800 |
| 2024/03/26 | 914 | 914 | 907 | 911 | 38,400 |
| 2024/03/25 | 916 | 917 | 914 | 914 | 16,400 |
| 2024/03/22 | 921 | 921 | 915 | 918 | 28,200 |
| 2024/03/21 | 923 | 926 | 920 | 921 | 23,400 |
| 2024/03/19 | 925 | 926 | 922 | 923 | 26,100 |
| 2024/03/18 | 911 | 933 | 910 | 927 | 175,400 |
| 2024/03/15 | 960 | 961 | 955 | 959 | 298,700 |
| 2024/03/14 | 960 | 963 | 959 | 962 | 48,900 |
| 2024/03/13 | 961 | 965 | 959 | 960 | 36,500 |
| 2024/03/12 | 961 | 966 | 960 | 963 | 25,400 |
| 2024/03/11 | 961 | 964 | 958 | 960 | 30,300 |
| 2024/03/08 | 960 | 962 | 957 | 960 | 21,300 |
| 2024/03/07 | 960 | 961 | 957 | 960 | 21,600 |
| 2024/03/06 | 959 | 960 | 955 | 960 | 17,900 |
| 2024/03/05 | 956 | 959 | 955 | 959 | 16,200 |
| 2024/03/04 | 957 | 958 | 952 | 956 | 24,800 |
| 2024/03/01 | 956 | 959 | 956 | 957 | 10,700 |
| 2024/02/29 | 957 | 958 | 954 | 956 | 15,800 |
| 2024/02/28 | 945 | 958 | 945 | 958 | 17,200 |
| 2024/02/27 | 945 | 948 | 944 | 944 | 6,700 |
| 2024/02/26 | 950 | 950 | 942 | 943 | 12,000 |
| 2024/02/22 | 949 | 949 | 941 | 941 | 9,500 |
| 2024/02/21 | 942 | 942 | 933 | 934 | 8,000 |
| 2024/02/20 | 940 | 944 | 938 | 942 | 9,000 |
| 2024/02/19 | 936 | 940 | 936 | 939 | 5,100 |
| 2024/02/16 | 931 | 936 | 930 | 936 | 4,900 |
| 2024/02/15 | 937 | 937 | 929 | 929 | 8,800 |
| 2024/02/14 | 935 | 937 | 932 | 934 | 4,600 |
| 2024/02/13 | 938 | 942 | 933 | 935 | 12,200 |
| 2024/02/09 | 931 | 934 | 929 | 929 | 9,200 |
| 2024/02/08 | 930 | 936 | 930 | 930 | 7,300 |
| 2024/02/07 | 932 | 934 | 931 | 931 | 6,400 |
| 2024/02/06 | 935 | 935 | 932 | 932 | 5,100 |
| 2024/02/05 | 936 | 936 | 931 | 931 | 8,700 |
| 2024/02/02 | 932 | 934 | 930 | 933 | 4,200 |
| 2024/02/01 | 935 | 935 | 928 | 931 | 7,200 |
| 2024/01/31 | 931 | 932 | 926 | 929 | 8,300 |
| 2024/01/30 | 938 | 938 | 921 | 921 | 55,700 |
| 2024/01/29 | 935 | 935 | 932 | 933 | 3,900 |
| 2024/01/26 | 928 | 933 | 927 | 927 | 6,100 |
| 2024/01/25 | 932 | 932 | 924 | 928 | 11,700 |
| 2024/01/24 | 938 | 938 | 927 | 932 | 11,900 |
| 2024/01/23 | 928 | 940 | 928 | 931 | 17,500 |
| 2024/01/22 | 921 | 930 | 919 | 928 | 27,400 |
| 2024/01/19 | 927 | 927 | 915 | 918 | 43,800 |
| 2024/01/18 | 929 | 932 | 928 | 928 | 6,900 |
| 2024/01/17 | 929 | 932 | 928 | 928 | 5,800 |
| 2024/01/16 | 930 | 933 | 928 | 928 | 6,500 |
| 2024/01/15 | 926 | 933 | 925 | 930 | 12,500 |
| 2024/01/12 | 936 | 937 | 928 | 928 | 11,100 |
| 2024/01/11 | 940 | 941 | 936 | 937 | 7,500 |
| 2024/01/10 | 941 | 942 | 937 | 938 | 7,000 |
| 2024/01/09 | 943 | 944 | 938 | 939 | 6,900 |
| 2024/01/05 | 934 | 936 | 931 | 936 | 5,400 |
| 2024/01/04 | 925 | 934 | 925 | 930 | 9,800 |
| 2023/12/29 | 923 | 925 | 921 | 925 | 5,700 |
| 2023/12/28 | 921 | 923 | 921 | 923 | 5,200 |
| 2023/12/27 | 917 | 920 | 917 | 920 | 9,400 |
| 2023/12/26 | 920 | 920 | 916 | 916 | 5,600 |
| 2023/12/25 | 922 | 922 | 918 | 920 | 5,400 |
| 2023/12/22 | 917 | 921 | 917 | 920 | 5,200 |
| 2023/12/21 | 921 | 921 | 917 | 917 | 3,500 |
| 2023/12/20 | 920 | 922 | 919 | 921 | 5,400 |
| 2023/12/19 | 922 | 922 | 918 | 919 | 4,600 |
| 2023/12/18 | 919 | 920 | 917 | 917 | 7,100 |
| 2023/12/15 | 920 | 924 | 918 | 919 | 7,600 |
| 2023/12/14 | 924 | 925 | 920 | 920 | 5,200 |
| 2023/12/13 | 925 | 925 | 922 | 925 | 3,300 |
| 2023/12/12 | 925 | 925 | 921 | 925 | 9,000 |
| 2023/12/11 | 925 | 926 | 922 | 925 | 4,000 |
| 2023/12/08 | 923 | 925 | 922 | 922 | 5,300 |
| 2023/12/07 | 926 | 928 | 922 | 927 | 5,300 |
| 2023/12/06 | 927 | 928 | 923 | 926 | 6,200 |
| 2023/12/05 | 929 | 930 | 926 | 928 | 3,800 |
| 2023/12/04 | 930 | 930 | 927 | 929 | 2,700 |
| 2023/12/01 | 928 | 928 | 926 | 927 | 2,600 |
| 2023/11/30 | 929 | 929 | 923 | 929 | 5,800 |
| 2023/11/29 | 928 | 928 | 925 | 927 | 3,300 |
| 2023/11/28 | 925 | 927 | 922 | 925 | 4,100 |
| 2023/11/27 | 925 | 928 | 922 | 928 | 4,600 |
| 2023/11/24 | 925 | 925 | 920 | 920 | 5,600 |
| 2023/11/22 | 924 | 924 | 921 | 923 | 3,400 |
| 2023/11/21 | 924 | 924 | 920 | 923 | 3,100 |
| 2023/11/20 | 920 | 924 | 920 | 922 | 1,900 |
| 2023/11/17 | 919 | 923 | 919 | 922 | 2,800 |
| 2023/11/16 | 921 | 923 | 918 | 918 | 3,100 |
| 2023/11/15 | 923 | 924 | 920 | 921 | 1,900 |
| 2023/11/14 | 921 | 921 | 916 | 920 | 4,500 |
| 2023/11/13 | 919 | 920 | 918 | 918 | 2,500 |
| 2023/11/10 | 915 | 919 | 915 | 918 | 2,600 |
| 2023/11/09 | 917 | 920 | 915 | 916 | 3,200 |
| 2023/11/08 | 922 | 925 | 916 | 917 | 4,900 |
| 2023/11/07 | 921 | 925 | 921 | 922 | 3,300 |
| 2023/11/06 | 921 | 925 | 920 | 921 | 6,000 |
| 2023/11/02 | 913 | 919 | 913 | 918 | 6,800 |
| 2023/11/01 | 919 | 919 | 913 | 915 | 7,800 |
| 2023/10/31 | 915 | 917 | 910 | 913 | 16,900 |
| 2023/10/30 | 931 | 931 | 908 | 908 | 67,200 |
| 2023/10/27 | 929 | 931 | 924 | 931 | 6,600 |
| 2023/10/26 | 930 | 930 | 926 | 928 | 4,300 |
| 2023/10/25 | 929 | 929 | 925 | 927 | 3,200 |
| 2023/10/24 | 928 | 930 | 921 | 928 | 4,800 |
| 2023/10/23 | 919 | 929 | 915 | 928 | 26,100 |
| 2023/10/20 | 931 | 931 | 920 | 920 | 12,300 |
| 2023/10/19 | 930 | 930 | 925 | 929 | 3,200 |
| 2023/10/18 | 928 | 930 | 924 | 930 | 5,500 |
| 2023/10/17 | 924 | 931 | 924 | 927 | 5,100 |
| 2023/10/16 | 926 | 929 | 924 | 926 | 8,400 |
| 2023/10/13 | 931 | 933 | 928 | 928 | 6,800 |
| 2023/10/12 | 931 | 935 | 930 | 930 | 3,200 |
| 2023/10/11 | 932 | 935 | 930 | 930 | 3,900 |
| 2023/10/10 | 931 | 939 | 931 | 933 | 11,100 |
| 2023/10/06 | 933 | 938 | 930 | 930 | 7,100 |
| 2023/10/05 | 923 | 932 | 923 | 928 | 3,400 |
| 2023/10/04 | 926 | 929 | 922 | 923 | 7,300 |
| 2023/10/03 | 930 | 933 | 926 | 926 | 7,500 |