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
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
2023/10/02 933 938 930 930 4,600
2023/09/29 936 937 930 930 5,300
2023/09/28 938 940 934 936 5,600
2023/09/27 938 938 932 938 7,100
2023/09/26 933 936 933 935 1,900
2023/09/25 931 936 931 933 1,800
2023/09/22 938 938 931 931 4,700
2023/09/21 939 939 935 936 3,700
2023/09/20 938 944 938 939 4,100
2023/09/19 940 943 938 943 6,700
2023/09/15 935 943 935 940 6,200
2023/09/14 942 942 938 939 3,500
2023/09/13 938 941 937 941 4,200
2023/09/12 940 941 938 938 1,800
2023/09/11 942 942 938 940 3,600
2023/09/08 938 944 936 937 6,500
2023/09/07 945 945 940 940 4,700
2023/09/06 947 947 943 945 3,300
2023/09/05 947 947 940 947 6,700
2023/09/04 944 947 943 947 8,800
2023/09/01 944 944 939 941 4,400
2023/08/31 941 945 937 941 7,900
2023/08/30 937 940 936 936 4,400
2023/08/29 933 936 930 936 2,600
2023/08/28 930 933 930 933 8,400
2023/08/25 935 936 932 932 3,300
2023/08/24 933 942 933 935 6,800
2023/08/23 930 933 927 931 3,000
2023/08/22 930 936 930 931 2,700
2023/08/21 939 940 930 932 8,700
2023/08/18 928 929 923 924 5,200
2023/08/17 928 928 921 928 4,600
2023/08/16 924 930 922 925 5,700
2023/08/15 927 928 924 924 3,300
2023/08/14 930 930 923 927 7,200
2023/08/10 923 928 919 928 7,300
2023/08/09 920 922 918 919 3,800
2023/08/08 918 922 918 922 3,800
2023/08/07 919 921 918 918 4,200
2023/08/04 919 924 918 918 13,500
2023/08/03 922 925 920 920 13,500
2023/08/02 928 928 922 922 9,500
2023/08/01 930 931 927 927 4,700
2023/07/31 934 934 927 928 5,500
2023/07/28 928 930 921 925 36,700
2023/07/27 930 931 927 930 4,900
2023/07/26 930 932 929 929 4,900
2023/07/25 930 938 930 930 10,300
2023/07/24 930 939 920 930 51,500
2023/07/21 956 958 937 937 48,500
2023/07/20 958 958 946 950 13,300
2023/07/19 939 950 939 950 8,000
2023/07/18 942 943 938 938 4,700
2023/07/14 935 938 934 934 5,000
2023/07/13 933 935 932 933 3,100
2023/07/12 935 936 931 932 10,000
2023/07/11 940 940 935 935 6,000
2023/07/10 937 943 937 939 5,500
2023/07/07 940 942 938 938 9,100
2023/07/06 948 948 940 940 6,700
2023/07/05 949 949 945 946 4,800
2023/07/04 952 952 945 949 4,400
2023/07/03 951 951 946 948 8,200
2023/06/30 953 953 950 952 10,200
2023/06/29 949 950 946 950 8,400
2023/06/28 946 946 941 946 7,600
2023/06/27 940 945 939 945 9,800
2023/06/26 937 940 935 939 5,200
2023/06/23 938 940 931 936 9,900
2023/06/22 937 939 934 937 8,000
2023/06/21 930 937 930 936 5,900
2023/06/20 933 937 930 936 7,600
2023/06/19 937 937 930 936 11,000
2023/06/16 929 938 929 936 10,500
2023/06/15 924 940 920 928 17,400
2023/06/14 920 922 920 922 2,600
2023/06/13 920 924 919 920 5,200
2023/06/12 920 920 917 920 3,300
2023/06/09 918 921 917 917 8,500
2023/06/08 918 920 917 918 4,500
2023/06/07 922 923 918 921 8,400
2023/06/06 924 924 923 923 1,800
2023/06/05 925 925 921 923 5,300
2023/06/02 922 922 918 919 4,300
2023/06/01 921 922 917 918 3,000
2023/05/31 920 921 917 919 5,000
2023/05/30 917 922 917 919 4,100
2023/05/29 920 922 918 919 3,000
2023/05/26 917 922 917 917 5,600
2023/05/25 918 920 915 915 11,900
2023/05/24 920 921 918 921 9,700
2023/05/23 923 925 920 920 14,700
2023/05/22 925 925 922 922 4,700
2023/05/19 922 924 922 923 3,300
2023/05/18 924 926 922 922 5,500
2023/05/17 925 926 923 924 6,800
2023/05/16 927 928 923 924 6,300
2023/05/15 926 927 923 925 6,200
2023/05/12 925 926 922 926 7,400
2023/05/11 924 925 922 925 7,300
2023/05/10 929 929 925 925 9,900
2023/05/09 928 931 927 931 8,900
2023/05/08 930 932 927 928 7,100
2023/05/02 934 936 927 929 19,600
2023/05/01 924 935 924 934 8,800
2023/04/28 940 940 923 927 18,000
2023/04/27 929 939 928 928 42,400
2023/04/26 940 946 929 929 19,900
2023/04/25 935 953 934 940 19,100
2023/04/24 933 966 932 938 40,500
2023/04/21 967 969 956 968 23,000
2023/04/20 971 971 961 966 10,800
2023/04/19 964 967 962 966 9,200
2023/04/18 962 968 956 960 13,700
2023/04/17 954 961 949 960 10,700
2023/04/14 951 951 943 948 4,700
2023/04/13 947 947 940 943 6,500
2023/04/12 949 951 938 940 21,400
2023/04/11 951 951 937 949 9,400
2023/04/10 932 948 932 948 9,500
2023/04/07 953 953 931 931 10,900
2023/04/06 959 959 940 942 12,600
2023/04/05 956 963 953 953 9,100
2023/04/04 955 957 952 956 9,900
2023/04/03 965 965 951 954 11,000
2023/03/31 965 965 960 965 9,200
2023/03/30 970 970 961 968 12,500
2023/03/29 979 980 976 980 24,700
2023/03/28 982 982 976 976 10,100
2023/03/27 982 982 975 981 9,700
2023/03/24 982 984 972 982 12,900
2023/03/23 975 982 971 982 15,300
2023/03/22 982 989 979 979 24,000
2023/03/20 987 987 972 979 22,800
2023/03/17 1,000 1,010 977 993 187,700
2023/03/16 1,026 1,040 1,021 1,040 243,400
2023/03/15 1,023 1,047 1,022 1,033 56,800
2023/03/14 1,036 1,037 1,023 1,025 28,700
2023/03/13 1,035 1,041 1,035 1,041 25,200
2023/03/10 1,046 1,046 1,036 1,039 22,200
2023/03/09 1,052 1,054 1,045 1,045 15,000
2023/03/08 1,053 1,054 1,049 1,051 13,100
2023/03/07 1,050 1,054 1,049 1,053 15,000
2023/03/06 1,040 1,048 1,040 1,048 14,600
2023/03/03 1,032 1,042 1,032 1,042 12,800
2023/03/02 1,035 1,040 1,031 1,031 11,700
2023/03/01 1,024 1,035 1,024 1,035 11,600
2023/02/28 1,024 1,028 1,024 1,026 19,300
2023/02/27 1,018 1,029 1,018 1,025 67,900
2023/02/24 1,010 1,015 1,009 1,015 6,000
2023/02/22 1,009 1,014 1,009 1,014 8,400
2023/02/21 1,010 1,014 1,010 1,010 6,700
2023/02/20 1,010 1,013 1,008 1,010 7,000
2023/02/17 999 1,009 999 1,005 3,200
2023/02/16 1,005 1,009 998 1,003 7,600
2023/02/15 1,009 1,009 999 1,005 5,300
2023/02/14 1,000 1,012 993 1,001 9,100
2023/02/13 994 994 989 994 4,000
2023/02/10 990 1,022 986 987 28,100
2023/02/09 988 990 986 986 4,700
2023/02/08 988 988 984 988 4,600
2023/02/07 988 989 986 988 3,500
2023/02/06 985 988 985 988 4,200
2023/02/03 980 984 980 984 4,900
2023/02/02 982 985 981 985 5,200
2023/02/01 981 983 978 982 4,600
2023/01/31 978 978 968 977 9,800
2023/01/30 975 981 958 958 38,000
2023/01/27 978 978 965 973 9,200
2023/01/26 981 982 978 979 5,300
2023/01/25 979 980 976 980 6,900
2023/01/24 973 978 967 977 6,900
2023/01/23 968 972 961 972 14,500
2023/01/20 955 970 954 955 17,300
2023/01/19 960 965 956 956 7,100
2023/01/18 959 966 956 960 4,400
2023/01/17 957 957 949 956 8,700
2023/01/16 950 957 947 949 14,700
2023/01/13 958 967 953 953 9,000
2023/01/12 965 965 960 960 4,600
2023/01/11 960 968 960 965 2,600
2023/01/10 970 970 960 960 5,300
2023/01/06 956 962 956 960 2,400
2023/01/05 957 962 954 954 5,300
2023/01/04 967 967 955 957 6,700

このページの先頭へ