4929 (株)アジュバンホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 851 | 855 | 851 | 852 | 6,100 | 852 |
| 2024-05-07 | 852 | 855 | 850 | 850 | 10,300 | 850 |
| 2024-05-02 | 854 | 854 | 850 | 852 | 10,200 | 852 |
| 2024-05-01 | 850 | 854 | 850 | 853 | 7,500 | 853 |
| 2024-04-30 | 855 | 855 | 850 | 850 | 11,400 | 850 |
| 2024-04-26 | 862 | 862 | 850 | 850 | 41,900 | 850 |
| 2024-04-25 | 862 | 862 | 858 | 859 | 9,500 | 859 |
| 2024-04-24 | 867 | 867 | 861 | 864 | 12,900 | 864 |
| 2024-04-23 | 859 | 867 | 858 | 867 | 15,500 | 867 |
| 2024-04-22 | 853 | 869 | 851 | 858 | 34,900 | 858 |
| 2024-04-19 | 872 | 874 | 856 | 863 | 39,000 | 863 |
| 2024-04-18 | 873 | 875 | 872 | 872 | 9,500 | 872 |
| 2024-04-17 | 880 | 880 | 873 | 873 | 13,800 | 873 |
| 2024-04-16 | 883 | 883 | 879 | 879 | 16,600 | 879 |
| 2024-04-15 | 890 | 890 | 884 | 884 | 24,300 | 884 |
| 2024-04-12 | 891 | 892 | 890 | 892 | 7,400 | 892 |
| 2024-04-11 | 892 | 892 | 890 | 892 | 10,800 | 892 |
| 2024-04-10 | 896 | 896 | 893 | 893 | 5,700 | 893 |
| 2024-04-09 | 894 | 897 | 892 | 895 | 10,000 | 895 |
| 2024-04-08 | 892 | 894 | 890 | 893 | 13,400 | 893 |
| 2024-04-05 | 895 | 898 | 891 | 892 | 9,800 | 892 |
| 2024-04-04 | 898 | 898 | 893 | 897 | 7,600 | 897 |
| 2024-04-03 | 894 | 896 | 890 | 896 | 13,800 | 896 |
| 2024-04-02 | 902 | 902 | 894 | 894 | 35,500 | 894 |
| 2024-04-01 | 910 | 910 | 902 | 902 | 18,900 | 902 |
| 2024-03-29 | 903 | 911 | 902 | 908 | 21,200 | 908 |
| 2024-03-28 | 904 | 908 | 903 | 903 | 19,000 | 903 |
| 2024-03-27 | 913 | 914 | 903 | 904 | 43,800 | 904 |
| 2024-03-26 | 914 | 914 | 907 | 911 | 38,400 | 911 |
| 2024-03-25 | 916 | 917 | 914 | 914 | 16,400 | 914 |
| 2024-03-22 | 921 | 921 | 915 | 918 | 28,200 | 918 |
| 2024-03-21 | 923 | 926 | 920 | 921 | 23,400 | 921 |
| 2024-03-19 | 925 | 926 | 922 | 923 | 26,100 | 923 |
| 2024-03-18 | 911 | 933 | 910 | 927 | 175,400 | 927 |
| 2024-03-15 | 960 | 961 | 955 | 959 | 298,700 | 959 |
| 2024-03-14 | 960 | 963 | 959 | 962 | 48,900 | 962 |
| 2024-03-13 | 961 | 965 | 959 | 960 | 36,500 | 960 |
| 2024-03-12 | 961 | 966 | 960 | 963 | 25,400 | 963 |
| 2024-03-11 | 961 | 964 | 958 | 960 | 30,300 | 960 |
| 2024-03-08 | 960 | 962 | 957 | 960 | 21,300 | 960 |
| 2024-03-07 | 960 | 961 | 957 | 960 | 21,600 | 960 |
| 2024-03-06 | 959 | 960 | 955 | 960 | 17,900 | 960 |
| 2024-03-05 | 956 | 959 | 955 | 959 | 16,200 | 959 |
| 2024-03-04 | 957 | 958 | 952 | 956 | 24,800 | 956 |
| 2024-03-01 | 956 | 959 | 956 | 957 | 10,700 | 957 |
| 2024-02-29 | 957 | 958 | 954 | 956 | 15,800 | 956 |
| 2024-02-28 | 945 | 958 | 945 | 958 | 17,200 | 958 |
| 2024-02-27 | 945 | 948 | 944 | 944 | 6,700 | 944 |
| 2024-02-26 | 950 | 950 | 942 | 943 | 12,000 | 943 |
| 2024-02-22 | 949 | 949 | 941 | 941 | 9,500 | 941 |
| 2024-02-21 | 942 | 942 | 933 | 934 | 8,000 | 934 |
| 2024-02-20 | 940 | 944 | 938 | 942 | 9,000 | 942 |
| 2024-02-19 | 936 | 940 | 936 | 939 | 5,100 | 939 |
| 2024-02-16 | 931 | 936 | 930 | 936 | 4,900 | 936 |
| 2024-02-15 | 937 | 937 | 929 | 929 | 8,800 | 929 |
| 2024-02-14 | 935 | 937 | 932 | 934 | 4,600 | 934 |
| 2024-02-13 | 938 | 942 | 933 | 935 | 12,200 | 935 |
| 2024-02-09 | 931 | 934 | 929 | 929 | 9,200 | 929 |
| 2024-02-08 | 930 | 936 | 930 | 930 | 7,300 | 930 |
| 2024-02-07 | 932 | 934 | 931 | 931 | 6,400 | 931 |
| 2024-02-06 | 935 | 935 | 932 | 932 | 5,100 | 932 |
| 2024-02-05 | 936 | 936 | 931 | 931 | 8,700 | 931 |
| 2024-02-02 | 932 | 934 | 930 | 933 | 4,200 | 933 |
| 2024-02-01 | 935 | 935 | 928 | 931 | 7,200 | 931 |
| 2024-01-31 | 931 | 932 | 926 | 929 | 8,300 | 929 |
| 2024-01-30 | 938 | 938 | 921 | 921 | 55,700 | 921 |
| 2024-01-29 | 935 | 935 | 932 | 933 | 3,900 | 933 |
| 2024-01-26 | 928 | 933 | 927 | 927 | 6,100 | 927 |
| 2024-01-25 | 932 | 932 | 924 | 928 | 11,700 | 928 |
| 2024-01-24 | 938 | 938 | 927 | 932 | 11,900 | 932 |
| 2024-01-23 | 928 | 940 | 928 | 931 | 17,500 | 931 |
| 2024-01-22 | 921 | 930 | 919 | 928 | 27,400 | 928 |
| 2024-01-19 | 927 | 927 | 915 | 918 | 43,800 | 918 |
| 2024-01-18 | 929 | 932 | 928 | 928 | 6,900 | 928 |
| 2024-01-17 | 929 | 932 | 928 | 928 | 5,800 | 928 |
| 2024-01-16 | 930 | 933 | 928 | 928 | 6,500 | 928 |
| 2024-01-15 | 926 | 933 | 925 | 930 | 12,500 | 930 |
| 2024-01-12 | 936 | 937 | 928 | 928 | 11,100 | 928 |
| 2024-01-11 | 940 | 941 | 936 | 937 | 7,500 | 937 |
| 2024-01-10 | 941 | 942 | 937 | 938 | 7,000 | 938 |
| 2024-01-09 | 943 | 944 | 938 | 939 | 6,900 | 939 |
| 2024-01-05 | 934 | 936 | 931 | 936 | 5,400 | 936 |
| 2024-01-04 | 925 | 934 | 925 | 930 | 9,800 | 930 |
分割・併合履歴 ： [2013-08-16]1株→2株
