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 |
|---|---|---|---|---|---|
| 2025/07/31 | 762 | 765 | 760 | 760 | 7,500 |
| 2025/07/30 | 760 | 761 | 758 | 759 | 4,100 |
| 2025/07/29 | 762 | 763 | 756 | 758 | 8,000 |
| 2025/07/28 | 762 | 763 | 755 | 758 | 12,100 |
| 2025/07/25 | 756 | 762 | 754 | 760 | 11,100 |
| 2025/07/24 | 759 | 759 | 755 | 757 | 11,200 |
| 2025/07/23 | 758 | 763 | 754 | 755 | 27,400 |
| 2025/07/22 | 760 | 779 | 755 | 758 | 46,600 |
| 2025/07/18 | 796 | 796 | 781 | 782 | 32,900 |
| 2025/07/17 | 793 | 793 | 785 | 787 | 14,300 |
| 2025/07/16 | 780 | 794 | 779 | 792 | 19,800 |
| 2025/07/15 | 804 | 804 | 777 | 783 | 31,700 |
| 2025/07/14 | 800 | 807 | 794 | 799 | 20,100 |
| 2025/07/11 | 795 | 808 | 789 | 793 | 39,800 |
| 2025/07/10 | 796 | 810 | 785 | 789 | 58,600 |
| 2025/07/09 | 812 | 850 | 786 | 795 | 223,000 |
| 2025/07/08 | 846 | 862 | 806 | 806 | 321,800 |
| 2025/07/07 | 874 | 930 | 850 | 861 | 1,561,000 |
| 2025/07/04 | 746 | 899 | 746 | 899 | 1,121,900 |
| 2025/07/03 | 749 | 749 | 747 | 749 | 1,900 |
| 2025/07/02 | 750 | 750 | 747 | 749 | 1,200 |
| 2025/07/01 | 748 | 750 | 747 | 750 | 1,700 |
| 2025/06/30 | 750 | 751 | 748 | 748 | 4,100 |
| 2025/06/27 | 750 | 750 | 746 | 748 | 3,000 |
| 2025/06/26 | 747 | 748 | 746 | 748 | 3,800 |
| 2025/06/25 | 747 | 749 | 747 | 747 | 2,700 |
| 2025/06/24 | 751 | 752 | 747 | 747 | 9,700 |
| 2025/06/23 | 751 | 752 | 750 | 751 | 5,300 |
| 2025/06/20 | 753 | 753 | 751 | 751 | 3,900 |
| 2025/06/19 | 752 | 754 | 751 | 753 | 3,500 |
| 2025/06/18 | 752 | 754 | 751 | 753 | 3,100 |
| 2025/06/17 | 753 | 754 | 752 | 752 | 2,700 |
| 2025/06/16 | 755 | 755 | 753 | 753 | 2,800 |
| 2025/06/13 | 756 | 756 | 753 | 755 | 2,500 |
| 2025/06/12 | 752 | 756 | 752 | 754 | 4,800 |
| 2025/06/11 | 754 | 771 | 751 | 752 | 26,500 |
| 2025/06/10 | 754 | 754 | 752 | 754 | 2,700 |
| 2025/06/09 | 755 | 756 | 753 | 754 | 2,900 |
| 2025/06/06 | 754 | 755 | 753 | 754 | 2,000 |
| 2025/06/05 | 757 | 757 | 753 | 754 | 2,000 |
| 2025/06/04 | 754 | 758 | 754 | 754 | 1,700 |
| 2025/06/03 | 758 | 763 | 752 | 754 | 6,300 |
| 2025/06/02 | 756 | 760 | 754 | 754 | 3,600 |
| 2025/05/30 | 758 | 760 | 755 | 759 | 8,600 |
| 2025/05/29 | 756 | 758 | 755 | 758 | 4,500 |
| 2025/05/28 | 755 | 760 | 755 | 759 | 6,000 |
| 2025/05/27 | 757 | 758 | 754 | 755 | 5,800 |
| 2025/05/26 | 753 | 756 | 753 | 755 | 5,100 |
| 2025/05/23 | 757 | 758 | 754 | 754 | 4,300 |
| 2025/05/22 | 765 | 765 | 750 | 757 | 13,800 |
| 2025/05/21 | 760 | 770 | 760 | 765 | 5,000 |
| 2025/05/20 | 759 | 763 | 759 | 763 | 2,400 |
| 2025/05/19 | 760 | 761 | 759 | 759 | 5,000 |
| 2025/05/16 | 760 | 763 | 760 | 760 | 2,800 |
| 2025/05/15 | 763 | 765 | 760 | 765 | 5,700 |
| 2025/05/14 | 760 | 765 | 760 | 763 | 5,100 |
| 2025/05/13 | 765 | 766 | 762 | 762 | 3,100 |
| 2025/05/12 | 769 | 770 | 763 | 765 | 5,200 |
| 2025/05/09 | 761 | 767 | 761 | 765 | 4,400 |
| 2025/05/08 | 762 | 765 | 761 | 762 | 3,900 |
| 2025/05/07 | 764 | 764 | 760 | 764 | 4,300 |
| 2025/05/02 | 766 | 766 | 760 | 761 | 8,200 |
| 2025/05/01 | 770 | 770 | 762 | 766 | 5,000 |
| 2025/04/30 | 773 | 773 | 761 | 767 | 9,200 |
| 2025/04/28 | 767 | 794 | 742 | 785 | 154,700 |
| 2025/04/25 | 769 | 770 | 762 | 770 | 8,700 |
| 2025/04/24 | 775 | 775 | 770 | 771 | 6,800 |
| 2025/04/23 | 768 | 775 | 762 | 775 | 15,900 |
| 2025/04/22 | 770 | 771 | 765 | 768 | 9,500 |
| 2025/04/21 | 766 | 779 | 732 | 765 | 103,500 |
| 2025/04/18 | 798 | 831 | 796 | 826 | 90,400 |
| 2025/04/17 | 798 | 800 | 776 | 798 | 25,900 |
| 2025/04/16 | 799 | 799 | 791 | 798 | 6,200 |
| 2025/04/15 | 791 | 798 | 790 | 795 | 4,900 |
| 2025/04/14 | 771 | 784 | 771 | 782 | 3,600 |
| 2025/04/11 | 768 | 774 | 765 | 771 | 5,600 |
| 2025/04/10 | 765 | 770 | 765 | 770 | 5,000 |
| 2025/04/09 | 764 | 764 | 750 | 750 | 6,200 |
| 2025/04/08 | 743 | 767 | 743 | 756 | 11,000 |
| 2025/04/07 | 777 | 777 | 735 | 742 | 18,800 |
| 2025/04/04 | 795 | 796 | 788 | 788 | 15,100 |
| 2025/04/03 | 799 | 800 | 796 | 796 | 12,700 |
| 2025/04/02 | 801 | 802 | 800 | 800 | 6,300 |
| 2025/04/01 | 802 | 803 | 801 | 801 | 4,000 |
| 2025/03/31 | 800 | 803 | 800 | 801 | 8,600 |
| 2025/03/28 | 800 | 803 | 800 | 801 | 13,600 |
| 2025/03/27 | 803 | 806 | 801 | 805 | 19,900 |
| 2025/03/26 | 804 | 806 | 803 | 804 | 6,400 |
| 2025/03/25 | 805 | 808 | 801 | 804 | 13,500 |
| 2025/03/24 | 800 | 805 | 800 | 805 | 17,500 |
| 2025/03/21 | 802 | 803 | 801 | 801 | 12,800 |
| 2025/03/19 | 802 | 805 | 801 | 801 | 26,600 |
| 2025/03/18 | 804 | 805 | 800 | 800 | 95,900 |
| 2025/03/17 | 847 | 847 | 831 | 831 | 85,400 |
| 2025/03/14 | 829 | 831 | 827 | 829 | 48,500 |
| 2025/03/13 | 820 | 830 | 820 | 829 | 49,400 |
| 2025/03/12 | 830 | 830 | 825 | 826 | 30,100 |
| 2025/03/11 | 840 | 840 | 832 | 833 | 32,800 |
| 2025/03/10 | 842 | 842 | 840 | 840 | 19,000 |
| 2025/03/07 | 841 | 843 | 840 | 842 | 24,300 |
| 2025/03/06 | 842 | 844 | 841 | 844 | 12,900 |
| 2025/03/05 | 843 | 845 | 842 | 843 | 10,800 |
| 2025/03/04 | 840 | 843 | 840 | 843 | 12,500 |
| 2025/03/03 | 840 | 843 | 838 | 841 | 14,600 |
| 2025/02/28 | 839 | 842 | 837 | 838 | 11,300 |
| 2025/02/27 | 838 | 841 | 835 | 839 | 12,100 |
| 2025/02/26 | 838 | 839 | 835 | 836 | 5,000 |
| 2025/02/25 | 835 | 838 | 832 | 838 | 9,100 |
| 2025/02/21 | 832 | 835 | 830 | 831 | 7,700 |
| 2025/02/20 | 830 | 832 | 826 | 831 | 6,000 |
| 2025/02/19 | 830 | 831 | 827 | 827 | 6,800 |
| 2025/02/18 | 831 | 831 | 827 | 827 | 3,700 |
| 2025/02/17 | 829 | 830 | 827 | 827 | 6,200 |
| 2025/02/14 | 825 | 827 | 822 | 827 | 8,000 |
| 2025/02/13 | 823 | 825 | 822 | 825 | 4,500 |
| 2025/02/12 | 823 | 823 | 820 | 823 | 5,200 |
| 2025/02/10 | 820 | 822 | 819 | 819 | 5,100 |
| 2025/02/07 | 820 | 821 | 817 | 820 | 4,800 |
| 2025/02/06 | 815 | 819 | 815 | 817 | 6,600 |
| 2025/02/05 | 818 | 819 | 815 | 817 | 3,900 |
| 2025/02/04 | 817 | 820 | 815 | 818 | 3,800 |
| 2025/02/03 | 815 | 817 | 813 | 815 | 3,700 |
| 2025/01/31 | 820 | 820 | 807 | 811 | 12,700 |
| 2025/01/30 | 815 | 818 | 795 | 795 | 76,100 |
| 2025/01/29 | 823 | 823 | 818 | 820 | 5,300 |
| 2025/01/28 | 821 | 821 | 818 | 821 | 7,700 |
| 2025/01/27 | 818 | 819 | 815 | 819 | 7,100 |
| 2025/01/24 | 818 | 818 | 815 | 817 | 3,000 |
| 2025/01/23 | 815 | 817 | 814 | 814 | 4,100 |
| 2025/01/22 | 820 | 820 | 815 | 815 | 9,200 |
| 2025/01/21 | 820 | 820 | 814 | 818 | 11,100 |
| 2025/01/20 | 820 | 824 | 813 | 814 | 37,000 |
| 2025/01/17 | 819 | 821 | 810 | 819 | 31,700 |
| 2025/01/16 | 816 | 818 | 810 | 815 | 7,200 |
| 2025/01/15 | 818 | 818 | 811 | 815 | 4,500 |
| 2025/01/14 | 816 | 819 | 811 | 819 | 8,200 |
| 2025/01/10 | 814 | 814 | 812 | 814 | 2,800 |
| 2025/01/09 | 816 | 818 | 814 | 814 | 5,600 |
| 2025/01/08 | 819 | 819 | 815 | 816 | 3,300 |
| 2025/01/07 | 814 | 820 | 814 | 820 | 6,800 |
| 2025/01/06 | 817 | 817 | 812 | 813 | 6,200 |
| 2024/12/30 | 810 | 814 | 809 | 813 | 12,100 |
| 2024/12/27 | 803 | 809 | 801 | 809 | 8,900 |
| 2024/12/26 | 802 | 804 | 800 | 800 | 21,300 |
| 2024/12/25 | 800 | 802 | 800 | 802 | 13,200 |
| 2024/12/24 | 804 | 804 | 800 | 800 | 12,100 |
| 2024/12/23 | 807 | 807 | 801 | 802 | 16,300 |
| 2024/12/20 | 809 | 810 | 807 | 807 | 11,500 |
| 2024/12/19 | 810 | 812 | 809 | 809 | 11,000 |
| 2024/12/18 | 812 | 813 | 810 | 810 | 7,200 |
| 2024/12/17 | 811 | 812 | 810 | 812 | 7,900 |
| 2024/12/16 | 820 | 820 | 811 | 811 | 19,500 |
| 2024/12/13 | 820 | 820 | 819 | 819 | 8,000 |
| 2024/12/12 | 823 | 824 | 820 | 820 | 7,500 |
| 2024/12/11 | 822 | 825 | 822 | 823 | 3,300 |
| 2024/12/10 | 822 | 827 | 820 | 824 | 9,900 |
| 2024/12/09 | 820 | 823 | 820 | 820 | 6,400 |
| 2024/12/06 | 822 | 823 | 821 | 821 | 2,900 |
| 2024/12/05 | 825 | 825 | 821 | 821 | 4,900 |
| 2024/12/04 | 824 | 824 | 821 | 823 | 3,000 |
| 2024/12/03 | 825 | 825 | 820 | 820 | 5,300 |
| 2024/12/02 | 824 | 826 | 820 | 821 | 6,000 |
| 2024/11/29 | 823 | 827 | 820 | 827 | 6,800 |
| 2024/11/28 | 822 | 826 | 820 | 821 | 3,000 |
| 2024/11/27 | 825 | 829 | 820 | 821 | 7,300 |
| 2024/11/26 | 828 | 828 | 823 | 825 | 3,700 |
| 2024/11/25 | 827 | 831 | 825 | 829 | 10,300 |
| 2024/11/22 | 826 | 827 | 823 | 827 | 2,300 |
| 2024/11/21 | 823 | 827 | 823 | 823 | 2,400 |
| 2024/11/20 | 823 | 827 | 822 | 823 | 2,800 |
| 2024/11/19 | 823 | 827 | 822 | 822 | 2,700 |
| 2024/11/18 | 825 | 826 | 821 | 823 | 2,800 |
| 2024/11/15 | 822 | 825 | 820 | 825 | 2,700 |
| 2024/11/14 | 825 | 828 | 823 | 823 | 3,400 |
| 2024/11/13 | 824 | 828 | 820 | 825 | 5,700 |
| 2024/11/12 | 821 | 827 | 820 | 820 | 4,700 |
| 2024/11/11 | 824 | 824 | 821 | 821 | 2,100 |
| 2024/11/08 | 821 | 824 | 820 | 824 | 3,000 |
| 2024/11/07 | 820 | 824 | 818 | 821 | 3,500 |
| 2024/11/06 | 825 | 825 | 818 | 820 | 2,800 |
| 2024/11/05 | 823 | 827 | 820 | 826 | 2,900 |
| 2024/11/01 | 818 | 822 | 815 | 822 | 5,300 |
| 2024/10/31 | 813 | 822 | 812 | 818 | 8,900 |
| 2024/10/30 | 819 | 830 | 811 | 811 | 48,700 |
| 2024/10/29 | 820 | 830 | 819 | 822 | 6,100 |
| 2024/10/28 | 820 | 821 | 818 | 821 | 6,600 |
| 2024/10/25 | 822 | 822 | 820 | 820 | 4,900 |
| 2024/10/24 | 823 | 832 | 821 | 821 | 4,300 |
| 2024/10/23 | 830 | 832 | 823 | 823 | 7,300 |
| 2024/10/22 | 844 | 844 | 828 | 836 | 7,700 |
| 2024/10/21 | 838 | 850 | 829 | 841 | 32,700 |
| 2024/10/18 | 825 | 850 | 824 | 842 | 26,900 |
| 2024/10/17 | 823 | 824 | 819 | 824 | 6,300 |
| 2024/10/16 | 820 | 822 | 818 | 819 | 4,600 |
| 2024/10/15 | 821 | 822 | 819 | 820 | 7,900 |
| 2024/10/11 | 825 | 825 | 821 | 821 | 3,600 |
| 2024/10/10 | 825 | 825 | 822 | 825 | 4,100 |
| 2024/10/09 | 825 | 826 | 823 | 825 | 5,100 |
| 2024/10/08 | 827 | 829 | 825 | 829 | 3,000 |
| 2024/10/07 | 833 | 833 | 826 | 826 | 3,000 |