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
2018/12/28 900 917 900 912 12,000
2018/12/27 879 920 879 920 26,000
2018/12/26 830 868 830 864 25,500
2018/12/25 801 833 801 811 42,800
2018/12/21 905 907 850 869 46,800
2018/12/20 944 944 912 917 24,100
2018/12/19 949 954 944 947 22,000
2018/12/18 961 961 950 951 22,200
2018/12/17 965 970 963 967 8,700
2018/12/14 983 984 968 968 14,500
2018/12/13 974 984 973 983 11,400
2018/12/12 952 973 952 969 13,500
2018/12/11 963 968 952 952 35,500
2018/12/10 983 987 963 963 24,200
2018/12/07 987 995 976 987 19,100
2018/12/06 1,000 1,002 980 985 22,400
2018/12/05 996 1,010 995 1,003 12,000
2018/12/04 1,028 1,028 1,002 1,003 21,300
2018/12/03 1,024 1,037 1,021 1,028 14,500
2018/11/30 1,062 1,062 1,024 1,027 18,500
2018/11/29 1,048 1,066 1,047 1,060 25,500
2018/11/28 1,050 1,056 1,034 1,049 17,600
2018/11/27 1,032 1,049 1,029 1,046 12,400
2018/11/26 1,020 1,032 1,018 1,030 7,800
2018/11/22 1,028 1,040 1,027 1,034 19,000
2018/11/21 1,010 1,023 1,003 1,023 8,700
2018/11/20 999 1,020 999 1,017 15,100
2018/11/19 995 1,010 995 1,009 8,400
2018/11/16 1,006 1,007 996 1,004 11,600
2018/11/15 997 1,008 993 1,006 12,400
2018/11/14 1,006 1,008 999 1,006 10,900
2018/11/13 983 1,010 980 1,007 26,900
2018/11/12 990 999 990 996 5,600
2018/11/09 993 996 991 995 5,200
2018/11/08 995 996 987 993 6,300
2018/11/07 995 997 980 981 14,300
2018/11/06 978 991 973 990 14,500
2018/11/05 974 981 973 978 9,800
2018/11/02 968 982 968 974 14,200
2018/11/01 976 981 971 979 8,500
2018/10/31 970 982 970 976 13,000
2018/10/30 950 970 948 970 30,500
2018/10/29 961 968 950 951 30,100
2018/10/26 992 992 955 960 27,800
2018/10/25 994 994 969 976 24,000
2018/10/24 995 995 979 994 9,400
2018/10/23 1,002 1,002 974 987 15,200
2018/10/22 999 1,005 979 1,004 52,100
2018/10/19 954 968 954 954 26,200
2018/10/18 972 979 961 963 11,000
2018/10/17 961 973 961 972 13,300
2018/10/16 960 964 954 959 13,500
2018/10/15 968 975 962 962 11,200
2018/10/12 960 971 960 967 14,400
2018/10/11 961 972 950 964 37,700
2018/10/10 996 996 982 983 10,100
2018/10/09 1,000 1,005 980 993 32,800
2018/10/05 1,023 1,023 1,000 1,000 11,200
2018/10/04 1,010 1,030 1,008 1,022 9,700
2018/10/03 1,018 1,034 1,005 1,010 12,600
2018/10/02 1,031 1,040 1,020 1,020 14,400
2018/10/01 1,025 1,043 1,023 1,026 9,100
2018/09/28 1,039 1,039 1,017 1,023 14,800
2018/09/27 1,029 1,056 1,020 1,024 21,300
2018/09/26 1,017 1,033 1,017 1,028 14,400
2018/09/25 1,000 1,021 996 1,021 19,000
2018/09/21 1,002 1,009 998 1,002 10,300
2018/09/20 1,015 1,015 1,001 1,006 11,800
2018/09/19 993 1,024 988 1,011 27,400
2018/09/18 979 991 973 985 14,100
2018/09/14 981 982 968 982 16,900
2018/09/13 972 977 966 975 11,200
2018/09/12 975 975 959 971 13,700
2018/09/11 975 975 960 974 16,000
2018/09/10 962 967 962 963 7,700
2018/09/07 960 963 955 962 13,900
2018/09/06 961 968 960 960 8,700
2018/09/05 967 970 962 965 16,500
2018/09/04 965 973 961 967 12,100
2018/09/03 980 980 967 968 12,500
2018/08/31 969 976 965 972 11,000
2018/08/30 985 988 966 967 15,300
2018/08/29 965 985 963 982 8,200
2018/08/28 964 969 957 965 12,700
2018/08/27 957 974 951 954 27,800
2018/08/24 957 961 951 957 12,500
2018/08/23 958 962 951 955 16,000
2018/08/22 950 960 950 958 8,200
2018/08/21 955 960 951 952 11,200
2018/08/20 960 966 954 955 12,600
2018/08/17 953 972 953 960 10,300
2018/08/16 961 964 953 954 21,600
2018/08/15 970 981 961 966 21,000
2018/08/14 960 971 960 971 11,800
2018/08/13 970 971 960 960 22,900
2018/08/10 982 985 970 976 27,700
2018/08/09 985 988 981 982 9,800
2018/08/08 983 993 983 986 11,700
2018/08/07 981 994 981 983 24,600
2018/08/06 1,006 1,009 992 992 15,300
2018/08/03 1,010 1,015 1,006 1,006 8,200
2018/08/02 1,027 1,027 1,012 1,013 7,700
2018/08/01 1,007 1,027 1,007 1,019 9,200
2018/07/31 1,029 1,029 1,007 1,010 14,700
2018/07/30 1,036 1,041 1,016 1,029 18,800
2018/07/27 1,030 1,045 1,028 1,045 13,300
2018/07/26 1,029 1,038 1,018 1,034 16,900
2018/07/25 1,015 1,034 1,011 1,025 28,600
2018/07/24 1,000 1,012 991 1,009 22,900
2018/07/23 965 1,006 960 992 81,700
2018/07/20 999 1,010 990 990 47,300
2018/07/19 1,044 1,044 999 999 35,700
2018/07/18 1,024 1,030 1,012 1,023 20,700
2018/07/17 1,019 1,032 1,009 1,024 31,000
2018/07/13 999 1,023 994 1,004 18,000
2018/07/12 1,000 1,009 994 998 15,000
2018/07/11 1,012 1,014 995 999 23,100
2018/07/10 1,012 1,030 1,007 1,019 25,600
2018/07/09 1,000 1,010 992 1,005 15,900
2018/07/06 983 1,000 980 993 29,100
2018/07/05 995 1,000 967 974 63,600
2018/07/04 1,001 1,011 994 1,001 37,900
2018/07/03 1,018 1,029 1,000 1,015 40,600
2018/07/02 1,039 1,039 1,005 1,018 72,700
2018/06/29 1,071 1,071 1,028 1,045 40,000
2018/06/28 1,040 1,077 1,024 1,050 44,900
2018/06/27 1,043 1,046 1,027 1,042 28,500
2018/06/26 1,033 1,047 1,031 1,043 56,800
2018/06/25 1,075 1,076 1,043 1,050 52,700
2018/06/22 1,058 1,109 1,050 1,091 69,000
2018/06/21 1,038 1,082 1,030 1,061 87,300
2018/06/20 1,057 1,165 1,030 1,058 566,900
2018/06/19 1,081 1,099 1,040 1,040 154,000
2018/06/18 1,113 1,118 1,083 1,093 139,300
2018/06/15 1,192 1,192 1,112 1,121 200,600
2018/06/14 1,201 1,244 1,177 1,181 212,600
2018/06/13 1,205 1,234 1,186 1,200 253,000
2018/06/12 1,237 1,260 1,190 1,219 467,800
2018/06/11 1,223 1,273 1,211 1,251 483,000
2018/06/08 1,320 1,369 1,208 1,268 1,913,400
2018/06/07 1,540 1,579 1,281 1,297 4,387,400
2018/06/06 1,441 1,441 1,441 1,441 60,000
2018/06/05 1,141 1,141 1,141 1,141 39,400
2018/06/04 981 998 981 991 27,800
2018/06/01 970 984 970 980 14,500
2018/05/31 963 973 962 968 9,800
2018/05/30 976 980 956 957 29,400
2018/05/29 977 982 974 982 12,400
2018/05/28 982 987 975 977 19,000
2018/05/25 979 985 978 984 9,300
2018/05/24 985 985 977 979 9,800
2018/05/23 985 986 980 984 8,700
2018/05/22 984 984 979 982 6,200
2018/05/21 984 986 977 984 11,400
2018/05/18 981 984 976 984 9,000
2018/05/17 985 985 978 981 7,500
2018/05/16 978 986 978 985 7,100
2018/05/15 980 980 975 977 10,600
2018/05/14 985 987 979 980 13,300
2018/05/11 980 986 980 986 10,800
2018/05/10 986 986 981 982 5,300
2018/05/09 985 987 981 982 7,300
2018/05/08 983 988 979 988 10,600
2018/05/07 979 982 975 982 12,700
2018/05/02 977 982 975 982 9,700
2018/05/01 976 977 972 976 10,100
2018/04/27 985 987 970 975 28,100
2018/04/26 975 986 972 985 15,400
2018/04/25 984 984 973 973 29,000
2018/04/24 970 986 970 980 67,200
2018/04/23 999 1,005 974 975 156,400
2018/04/20 1,079 1,079 1,049 1,060 25,100
2018/04/19 1,040 1,069 1,027 1,067 28,700
2018/04/18 1,033 1,039 1,026 1,032 15,400
2018/04/17 1,012 1,037 1,004 1,028 23,700
2018/04/16 1,012 1,014 1,005 1,011 6,900
2018/04/13 1,007 1,019 1,007 1,012 8,400
2018/04/12 1,010 1,015 1,000 1,012 12,200
2018/04/11 1,018 1,018 1,005 1,009 9,000
2018/04/10 1,026 1,038 1,019 1,024 11,500
2018/04/09 1,023 1,027 1,022 1,026 5,500
2018/04/06 1,030 1,035 1,021 1,025 11,600
2018/04/05 1,027 1,035 1,016 1,030 7,300
2018/04/04 1,016 1,034 1,015 1,029 9,100
2018/04/03 1,004 1,022 1,003 1,015 8,600
2018/04/02 1,032 1,032 1,011 1,012 15,300
2018/03/30 1,042 1,042 1,028 1,032 11,700
2018/03/29 1,038 1,048 1,036 1,040 11,200
2018/03/28 1,020 1,037 1,016 1,034 17,000
2018/03/27 1,025 1,042 1,025 1,041 21,400
2018/03/26 1,030 1,032 1,004 1,019 36,200
2018/03/23 1,039 1,049 1,031 1,043 32,900
2018/03/22 1,055 1,084 1,052 1,067 33,400
2018/03/20 1,052 1,055 1,042 1,050 28,700
2018/03/19 1,072 1,082 1,060 1,068 36,600
2018/03/16 1,099 1,114 1,087 1,091 185,300
2018/03/15 1,144 1,148 1,125 1,138 171,700
2018/03/14 1,148 1,160 1,148 1,150 65,400
2018/03/13 1,148 1,164 1,148 1,159 33,800
2018/03/12 1,145 1,150 1,142 1,147 23,800
2018/03/09 1,155 1,155 1,125 1,140 51,900
2018/03/08 1,160 1,166 1,150 1,150 24,800
2018/03/07 1,160 1,169 1,154 1,160 45,700
2018/03/06 1,165 1,177 1,159 1,161 20,900
2018/03/05 1,158 1,168 1,152 1,152 26,000
2018/03/02 1,161 1,164 1,149 1,157 40,300
2018/03/01 1,185 1,195 1,170 1,186 28,900
2018/02/28 1,158 1,198 1,158 1,178 48,300
2018/02/27 1,150 1,159 1,146 1,155 26,800
2018/02/26 1,134 1,146 1,130 1,144 26,500
2018/02/23 1,112 1,127 1,107 1,121 21,700
2018/02/22 1,102 1,110 1,092 1,110 13,300
2018/02/21 1,096 1,115 1,091 1,103 24,500
2018/02/20 1,092 1,093 1,056 1,085 30,200
2018/02/19 1,070 1,088 1,035 1,088 40,300
2018/02/16 1,040 1,067 1,035 1,047 23,300
2018/02/15 1,060 1,060 1,020 1,026 30,600
2018/02/14 1,052 1,066 1,039 1,042 19,600
2018/02/13 1,089 1,089 1,048 1,051 32,500
2018/02/09 1,046 1,054 1,021 1,054 36,800
2018/02/08 1,038 1,062 1,031 1,061 43,800
2018/02/07 1,062 1,090 1,035 1,038 54,400
2018/02/06 1,051 1,054 1,001 1,054 104,400
2018/02/05 1,079 1,098 1,071 1,086 39,800
2018/02/02 1,072 1,083 1,069 1,081 19,800
2018/02/01 1,064 1,072 1,063 1,068 23,400
2018/01/31 1,065 1,068 1,059 1,059 38,000
2018/01/30 1,097 1,099 1,063 1,066 50,500
2018/01/29 1,100 1,105 1,088 1,089 42,300
2018/01/26 1,075 1,088 1,055 1,085 57,000
2018/01/25 1,093 1,093 1,054 1,067 81,300
2018/01/24 1,114 1,118 1,103 1,103 45,900
2018/01/23 1,115 1,120 1,112 1,114 46,000
2018/01/22 1,079 1,140 1,077 1,112 129,000
2018/01/19 1,195 1,218 1,149 1,199 92,000
2018/01/18 1,270 1,270 1,195 1,195 53,400
2018/01/17 1,196 1,270 1,194 1,247 71,400
2018/01/16 1,167 1,195 1,165 1,188 38,400
2018/01/15 1,132 1,167 1,131 1,162 18,400
2018/01/12 1,152 1,153 1,124 1,124 38,100
2018/01/11 1,156 1,159 1,153 1,159 11,800
2018/01/10 1,150 1,158 1,144 1,156 23,500
2018/01/09 1,143 1,146 1,138 1,143 16,600
2018/01/05 1,144 1,159 1,129 1,143 20,200
2018/01/04 1,154 1,169 1,133 1,142 45,100

このページの先頭へ