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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 830 | 833 | 826 | 827 | 2,600 |
| 2024/10/03 | 831 | 834 | 825 | 830 | 4,400 |
| 2024/10/02 | 825 | 829 | 824 | 829 | 2,900 |
| 2024/10/01 | 825 | 825 | 822 | 823 | 1,400 |
| 2024/09/30 | 820 | 825 | 820 | 822 | 3,400 |
| 2024/09/27 | 824 | 829 | 820 | 820 | 8,400 |
| 2024/09/26 | 829 | 831 | 824 | 830 | 5,900 |
| 2024/09/25 | 828 | 828 | 826 | 826 | 1,800 |
| 2024/09/24 | 826 | 829 | 823 | 828 | 5,100 |
| 2024/09/20 | 823 | 824 | 820 | 824 | 2,200 |
| 2024/09/19 | 819 | 822 | 816 | 819 | 3,800 |
| 2024/09/18 | 822 | 822 | 813 | 815 | 3,200 |
| 2024/09/17 | 825 | 825 | 809 | 816 | 16,500 |
| 2024/09/13 | 823 | 823 | 810 | 810 | 14,200 |
| 2024/09/12 | 823 | 824 | 817 | 822 | 3,300 |
| 2024/09/11 | 821 | 823 | 815 | 815 | 9,600 |
| 2024/09/10 | 833 | 843 | 820 | 820 | 16,300 |
| 2024/09/09 | 847 | 847 | 828 | 831 | 16,700 |
| 2024/09/06 | 853 | 853 | 845 | 849 | 3,500 |
| 2024/09/05 | 850 | 853 | 846 | 852 | 2,200 |
| 2024/09/04 | 850 | 855 | 847 | 847 | 3,900 |
| 2024/09/03 | 850 | 857 | 850 | 853 | 2,900 |
| 2024/09/02 | 853 | 854 | 850 | 854 | 3,400 |
| 2024/08/30 | 850 | 855 | 850 | 852 | 1,900 |
| 2024/08/29 | 850 | 850 | 845 | 850 | 2,500 |
| 2024/08/28 | 848 | 848 | 845 | 845 | 2,600 |
| 2024/08/27 | 850 | 850 | 845 | 848 | 2,400 |
| 2024/08/26 | 847 | 849 | 846 | 846 | 2,100 |
| 2024/08/23 | 846 | 848 | 846 | 847 | 1,000 |
| 2024/08/22 | 850 | 852 | 846 | 846 | 2,200 |
| 2024/08/21 | 852 | 852 | 846 | 846 | 3,300 |
| 2024/08/20 | 850 | 859 | 850 | 853 | 3,900 |
| 2024/08/19 | 846 | 849 | 845 | 849 | 2,400 |
| 2024/08/16 | 838 | 845 | 838 | 844 | 5,600 |
| 2024/08/15 | 838 | 840 | 834 | 837 | 3,500 |
| 2024/08/14 | 834 | 838 | 834 | 838 | 1,700 |
| 2024/08/13 | 832 | 838 | 832 | 834 | 3,000 |
| 2024/08/09 | 828 | 839 | 827 | 830 | 9,700 |
| 2024/08/08 | 832 | 847 | 831 | 845 | 3,400 |
| 2024/08/07 | 829 | 848 | 828 | 845 | 5,500 |
| 2024/08/06 | 820 | 849 | 816 | 829 | 21,700 |
| 2024/08/05 | 845 | 845 | 801 | 828 | 22,600 |
| 2024/08/02 | 854 | 856 | 850 | 850 | 11,900 |
| 2024/08/01 | 856 | 860 | 855 | 858 | 4,400 |
| 2024/07/31 | 859 | 865 | 859 | 864 | 5,400 |
| 2024/07/30 | 872 | 878 | 850 | 850 | 46,600 |
| 2024/07/29 | 868 | 874 | 868 | 870 | 4,500 |
| 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 |