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

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
2017/12/29 1,114 1,161 1,106 1,153 44,400
2017/12/28 1,071 1,145 1,071 1,112 61,000
2017/12/27 1,080 1,100 1,042 1,070 117,500
2017/12/26 1,060 1,073 1,058 1,070 25,000
2017/12/25 1,055 1,058 1,051 1,058 10,000
2017/12/22 1,059 1,059 1,048 1,055 11,800
2017/12/21 1,027 1,058 1,027 1,057 22,100
2017/12/20 1,045 1,045 1,024 1,024 16,700
2017/12/19 1,044 1,052 1,041 1,044 13,800
2017/12/18 1,050 1,050 1,044 1,044 13,500
2017/12/15 1,053 1,060 1,022 1,041 31,100
2017/12/14 1,045 1,059 1,045 1,050 27,600
2017/12/13 1,035 1,048 1,031 1,043 25,900
2017/12/12 1,030 1,034 1,021 1,028 20,300
2017/12/11 993 1,017 993 1,017 24,400
2017/12/08 992 996 990 992 18,000
2017/12/07 989 996 989 992 12,400
2017/12/06 990 994 989 989 21,700
2017/12/05 993 995 990 990 13,800
2017/12/04 990 993 987 987 18,600
2017/12/01 990 994 989 989 20,200
2017/11/30 1,000 1,000 989 989 22,500
2017/11/29 1,000 1,000 989 996 19,100
2017/11/28 999 1,000 989 990 18,200
2017/11/27 1,000 1,004 986 990 33,400
2017/11/24 995 1,000 988 989 29,900
2017/11/22 992 993 988 989 16,200
2017/11/21 992 992 988 989 10,800
2017/11/20 990 991 985 987 11,000
2017/11/17 990 991 980 983 8,700
2017/11/16 983 992 983 987 10,300
2017/11/15 990 990 980 981 11,100
2017/11/14 992 993 988 989 5,800
2017/11/13 990 995 989 992 5,200
2017/11/10 991 996 989 993 12,400
2017/11/09 997 997 991 995 18,000
2017/11/08 996 999 994 994 18,400
2017/11/07 995 998 992 995 7,800
2017/11/06 990 1,000 990 995 10,700
2017/11/02 995 998 991 991 8,900
2017/11/01 988 996 988 995 12,100
2017/10/31 995 998 988 989 21,800
2017/10/30 995 999 993 995 39,800
2017/10/27 1,000 1,001 996 998 11,600
2017/10/26 1,000 1,001 998 998 6,500
2017/10/25 1,000 1,002 997 1,000 9,500
2017/10/24 990 1,001 988 1,000 20,500
2017/10/23 991 996 987 994 24,500
2017/10/20 1,000 1,003 983 997 32,100
2017/10/19 1,000 1,002 999 1,000 12,600
2017/10/18 1,000 1,003 998 1,000 9,200
2017/10/17 998 1,002 998 1,000 11,800
2017/10/16 1,009 1,009 999 1,003 15,100
2017/10/13 1,009 1,009 998 1,002 22,700
2017/10/12 996 1,006 996 1,005 21,100
2017/10/11 995 997 992 996 11,600
2017/10/10 990 996 987 996 11,800
2017/10/06 994 995 991 992 5,300
2017/10/05 997 997 993 997 7,300
2017/10/04 990 997 989 993 8,500
2017/10/03 977 990 977 987 12,000
2017/10/02 970 978 970 977 7,700
2017/09/29 975 975 968 972 4,200
2017/09/28 965 975 965 975 6,900
2017/09/27 967 971 966 971 4,400
2017/09/26 965 969 962 966 8,300
2017/09/25 960 967 960 966 4,300
2017/09/22 961 964 954 962 6,400
2017/09/21 959 970 958 963 11,000
2017/09/20 955 962 955 960 4,900
2017/09/19 960 961 955 961 7,600
2017/09/15 950 965 950 960 5,400
2017/09/14 952 956 952 953 6,900
2017/09/13 953 959 953 955 3,500
2017/09/12 957 960 954 958 5,900
2017/09/11 960 964 955 957 3,700
2017/09/08 948 962 948 959 6,200
2017/09/07 948 953 948 950 3,800
2017/09/06 951 955 945 946 9,600
2017/09/05 966 966 951 951 8,600
2017/09/04 969 969 963 966 4,300
2017/09/01 962 970 962 968 2,500
2017/08/31 970 970 963 965 5,900
2017/08/30 963 966 960 965 5,000
2017/08/29 970 970 963 963 2,800
2017/08/28 967 969 961 969 4,200
2017/08/25 965 965 960 960 3,600
2017/08/24 964 967 963 965 2,900
2017/08/23 966 967 961 962 2,700
2017/08/22 962 965 961 965 3,500
2017/08/21 967 967 962 963 2,700
2017/08/18 958 962 953 959 7,100
2017/08/17 967 967 963 967 800
2017/08/16 956 969 956 967 3,700
2017/08/15 956 969 956 967 5,000
2017/08/14 966 967 956 960 5,500
2017/08/10 966 968 960 966 4,200
2017/08/09 973 973 961 965 4,100
2017/08/08 971 973 966 973 3,300
2017/08/07 972 972 965 971 4,000
2017/08/04 954 969 954 969 6,100
2017/08/03 966 966 963 966 2,100
2017/08/02 972 972 952 964 6,900
2017/08/01 966 973 963 967 7,400
2017/07/31 975 975 966 974 9,900
2017/07/28 965 970 955 968 9,500
2017/07/27 958 964 951 963 5,800
2017/07/26 958 961 949 952 7,100
2017/07/25 967 967 957 958 5,000
2017/07/24 973 973 950 963 21,000
2017/07/21 965 975 961 971 20,800
2017/07/20 965 968 962 965 5,200
2017/07/19 957 965 957 965 6,600
2017/07/18 952 957 952 956 5,300
2017/07/14 953 954 951 952 3,200
2017/07/13 950 953 950 953 2,300
2017/07/12 953 954 950 950 2,600
2017/07/11 951 958 951 952 3,900
2017/07/10 953 960 953 955 7,800
2017/07/07 960 963 956 956 4,000
2017/07/06 968 968 963 964 3,600
2017/07/05 969 973 963 968 6,400
2017/07/04 975 975 968 968 13,600
2017/07/03 959 969 957 965 20,600
2017/06/30 956 958 951 958 8,600
2017/06/29 952 954 950 954 6,000
2017/06/28 952 954 951 952 2,100
2017/06/27 953 954 951 951 3,000
2017/06/26 950 953 950 951 4,700
2017/06/23 946 947 944 946 2,100
2017/06/22 947 955 945 945 5,200
2017/06/21 950 954 948 949 2,400
2017/06/20 945 951 945 950 3,400
2017/06/19 945 949 941 947 4,000
2017/06/16 941 945 941 945 2,200
2017/06/15 944 944 937 940 2,300
2017/06/14 941 942 934 934 5,500
2017/06/13 940 944 940 942 1,300
2017/06/12 942 948 940 940 2,000
2017/06/09 948 948 941 943 5,200
2017/06/08 945 950 942 948 3,300
2017/06/07 945 947 943 945 4,100
2017/06/06 950 950 942 945 7,100
2017/06/05 955 955 952 953 4,700
2017/06/02 955 958 952 954 6,200
2017/06/01 955 956 953 955 3,100
2017/05/31 963 963 953 955 4,400
2017/05/30 961 962 957 962 4,900
2017/05/29 955 963 955 961 5,100
2017/05/26 962 962 954 955 2,100
2017/05/25 965 965 960 962 5,300
2017/05/24 962 964 960 964 8,400
2017/05/23 953 961 950 956 6,200
2017/05/22 954 957 950 953 4,900
2017/05/19 958 958 952 955 3,500
2017/05/18 950 959 940 958 12,000
2017/05/17 955 956 952 954 7,800
2017/05/16 960 960 955 958 5,500
2017/05/15 960 961 954 960 6,000
2017/05/12 960 962 955 962 7,000
2017/05/11 957 960 956 960 8,900
2017/05/10 956 959 954 957 9,800
2017/05/09 950 957 948 957 11,100
2017/05/08 945 951 940 951 16,000
2017/05/02 938 946 937 944 12,700
2017/05/01 934 939 934 938 5,900
2017/04/28 938 940 933 937 8,800
2017/04/27 939 940 933 940 4,700
2017/04/26 940 940 934 938 6,800
2017/04/25 921 942 916 938 17,400
2017/04/24 914 936 913 935 19,000
2017/04/21 917 924 909 916 11,500
2017/04/20 915 916 902 909 6,200
2017/04/19 915 927 915 915 7,900
2017/04/18 904 915 904 911 4,500
2017/04/17 892 909 892 904 8,800
2017/04/14 901 905 892 894 7,800
2017/04/13 906 906 901 901 5,400
2017/04/12 908 909 900 909 14,600
2017/04/11 904 948 896 918 40,600
2017/04/10 898 903 898 899 5,700
2017/04/07 890 907 890 899 22,000
2017/04/06 901 903 891 891 12,600
2017/04/05 900 905 900 901 7,500
2017/04/04 905 908 902 903 7,800
2017/04/03 909 911 907 908 9,200
2017/03/31 919 919 910 910 9,200
2017/03/30 915 918 910 917 14,700
2017/03/29 920 925 915 916 16,100
2017/03/28 926 934 925 925 24,400
2017/03/27 925 928 921 926 20,100
2017/03/24 925 944 924 931 17,800
2017/03/23 919 924 915 924 7,600
2017/03/22 920 922 915 920 16,000
2017/03/21 926 926 921 922 26,900
2017/03/17 940 942 926 929 38,900
2017/03/16 952 952 940 945 52,500
2017/03/15 956 961 943 955 191,700
2017/03/14 967 968 941 956 255,600
2017/03/13 973 976 972 972 71,500
2017/03/10 978 978 975 976 70,800
2017/03/09 977 979 976 977 23,300
2017/03/08 976 978 976 977 22,700
2017/03/07 976 978 975 976 15,000
2017/03/06 973 978 973 978 22,000
2017/03/03 975 976 972 973 16,300
2017/03/02 976 978 975 977 19,200
2017/03/01 979 979 975 978 7,500
2017/02/28 977 978 974 975 20,100
2017/02/27 976 978 975 977 18,000
2017/02/24 976 978 973 978 12,500
2017/02/23 975 976 973 976 6,600
2017/02/22 975 975 971 974 9,000
2017/02/21 976 977 972 974 8,200
2017/02/20 975 977 973 974 7,200
2017/02/17 977 977 971 974 10,500
2017/02/16 979 979 975 977 6,400
2017/02/15 975 977 972 977 9,400
2017/02/14 973 975 971 972 6,400
2017/02/13 965 971 964 971 8,700
2017/02/10 958 961 951 960 10,300
2017/02/09 959 959 955 958 9,100
2017/02/08 960 960 958 958 4,900
2017/02/07 962 963 959 959 5,100
2017/02/06 967 967 960 962 6,600
2017/02/03 965 966 959 962 13,800
2017/02/02 958 964 955 962 9,000
2017/02/01 955 957 951 957 7,800
2017/01/31 949 953 948 953 6,800
2017/01/30 949 950 945 949 10,000
2017/01/27 950 950 944 945 12,200
2017/01/26 947 948 944 946 4,900
2017/01/25 948 949 933 942 8,100
2017/01/24 924 948 923 947 9,000
2017/01/23 925 933 923 923 22,500
2017/01/20 943 944 935 937 11,600
2017/01/19 933 947 933 942 4,300
2017/01/18 940 940 931 940 7,100
2017/01/17 957 957 945 945 8,000
2017/01/16 950 956 949 956 7,500
2017/01/13 940 948 938 948 9,800
2017/01/12 944 945 936 940 6,800
2017/01/11 934 939 932 936 7,200
2017/01/10 929 932 926 931 9,600
2017/01/06 921 926 920 925 10,800
2017/01/05 925 925 920 924 7,000
2017/01/04 915 925 913 923 12,700

このページの先頭へ