2907 (株)あじかん 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,136 | 1,177 | 1,134 | 1,150 | 4,700 | 1,150 |
| 2024-07-25 | 1,146 | 1,146 | 1,130 | 1,134 | 3,400 | 1,134 |
| 2024-07-24 | 1,179 | 1,179 | 1,144 | 1,150 | 2,100 | 1,150 |
| 2024-07-23 | 1,149 | 1,180 | 1,146 | 1,179 | 3,100 | 1,179 |
| 2024-07-22 | 1,187 | 1,187 | 1,143 | 1,146 | 4,900 | 1,146 |
| 2024-07-19 | 1,190 | 1,195 | 1,182 | 1,190 | 1,100 | 1,190 |
| 2024-07-18 | 1,195 | 1,199 | 1,186 | 1,190 | 5,000 | 1,190 |
| 2024-07-17 | 1,199 | 1,200 | 1,188 | 1,195 | 4,200 | 1,195 |
| 2024-07-16 | 1,182 | 1,199 | 1,181 | 1,196 | 6,200 | 1,196 |
| 2024-07-12 | 1,159 | 1,198 | 1,159 | 1,179 | 7,400 | 1,179 |
| 2024-07-11 | 1,164 | 1,164 | 1,155 | 1,158 | 3,100 | 1,158 |
| 2024-07-10 | 1,135 | 1,169 | 1,135 | 1,162 | 19,300 | 1,162 |
| 2024-07-09 | 1,142 | 1,154 | 1,135 | 1,154 | 7,500 | 1,154 |
| 2024-07-08 | 1,139 | 1,141 | 1,136 | 1,140 | 3,300 | 1,140 |
| 2024-07-05 | 1,141 | 1,142 | 1,130 | 1,130 | 4,600 | 1,130 |
| 2024-07-04 | 1,125 | 1,125 | 1,120 | 1,125 | 3,300 | 1,125 |
| 2024-07-03 | 1,124 | 1,139 | 1,112 | 1,130 | 3,500 | 1,130 |
| 2024-07-02 | 1,113 | 1,121 | 1,108 | 1,119 | 5,600 | 1,119 |
| 2024-07-01 | 1,110 | 1,113 | 1,107 | 1,112 | 1,900 | 1,112 |
| 2024-06-28 | 1,105 | 1,112 | 1,103 | 1,109 | 1,600 | 1,109 |
| 2024-06-27 | 1,110 | 1,110 | 1,102 | 1,105 | 1,600 | 1,105 |
| 2024-06-26 | 1,109 | 1,120 | 1,101 | 1,103 | 3,300 | 1,103 |
| 2024-06-25 | 1,100 | 1,109 | 1,099 | 1,109 | 3,900 | 1,109 |
| 2024-06-24 | 1,090 | 1,100 | 1,080 | 1,099 | 3,000 | 1,099 |
| 2024-06-21 | 1,085 | 1,092 | 1,084 | 1,090 | 1,400 | 1,090 |
| 2024-06-20 | 1,088 | 1,097 | 1,083 | 1,085 | 2,000 | 1,085 |
| 2024-06-19 | 1,085 | 1,095 | 1,085 | 1,089 | 1,800 | 1,089 |
| 2024-06-18 | 1,100 | 1,100 | 1,090 | 1,091 | 1,800 | 1,091 |
| 2024-06-17 | 1,103 | 1,103 | 1,085 | 1,091 | 2,400 | 1,091 |
| 2024-06-14 | 1,099 | 1,099 | 1,082 | 1,087 | 1,800 | 1,087 |
| 2024-06-13 | 1,081 | 1,098 | 1,081 | 1,090 | 1,200 | 1,090 |
| 2024-06-12 | 1,107 | 1,107 | 1,053 | 1,080 | 8,000 | 1,080 |
| 2024-06-11 | 1,110 | 1,110 | 1,097 | 1,098 | 3,000 | 1,098 |
| 2024-06-10 | 1,084 | 1,108 | 1,084 | 1,103 | 4,600 | 1,103 |
| 2024-06-07 | 1,081 | 1,100 | 1,075 | 1,100 | 2,500 | 1,100 |
| 2024-06-06 | 1,106 | 1,106 | 1,078 | 1,078 | 5,000 | 1,078 |
| 2024-06-05 | 1,104 | 1,104 | 1,094 | 1,100 | 5,200 | 1,100 |
| 2024-06-04 | 1,075 | 1,112 | 1,073 | 1,097 | 9,000 | 1,097 |
| 2024-06-03 | 1,046 | 1,073 | 1,044 | 1,066 | 7,400 | 1,066 |
| 2024-05-31 | 1,030 | 1,039 | 1,022 | 1,039 | 5,000 | 1,039 |
| 2024-05-30 | 1,033 | 1,035 | 1,020 | 1,026 | 6,500 | 1,026 |
| 2024-05-29 | 1,061 | 1,061 | 1,034 | 1,034 | 6,400 | 1,034 |
| 2024-05-28 | 1,057 | 1,063 | 1,055 | 1,060 | 4,200 | 1,060 |
| 2024-05-27 | 1,065 | 1,070 | 1,053 | 1,057 | 4,400 | 1,057 |
| 2024-05-24 | 1,090 | 1,090 | 1,067 | 1,067 | 29,900 | 1,067 |
| 2024-05-23 | 1,100 | 1,100 | 1,077 | 1,077 | 9,500 | 1,077 |
| 2024-05-22 | 1,103 | 1,116 | 1,100 | 1,108 | 4,500 | 1,108 |
| 2024-05-21 | 1,080 | 1,110 | 1,077 | 1,103 | 12,700 | 1,103 |
| 2024-05-20 | 1,050 | 1,074 | 1,030 | 1,072 | 12,600 | 1,072 |
| 2024-05-17 | 1,065 | 1,077 | 1,046 | 1,047 | 12,200 | 1,047 |
| 2024-05-16 | 1,084 | 1,084 | 1,063 | 1,080 | 16,400 | 1,080 |
| 2024-05-15 | 1,053 | 1,083 | 1,050 | 1,066 | 51,600 | 1,066 |
| 2024-05-14 | 1,179 | 1,193 | 1,170 | 1,173 | 23,900 | 1,173 |
| 2024-05-13 | 1,191 | 1,212 | 1,179 | 1,179 | 12,400 | 1,179 |
| 2024-05-10 | 1,196 | 1,196 | 1,181 | 1,181 | 13,000 | 1,181 |
| 2024-05-09 | 1,190 | 1,190 | 1,170 | 1,179 | 11,500 | 1,179 |
| 2024-05-08 | 1,214 | 1,214 | 1,184 | 1,190 | 30,900 | 1,190 |
| 2024-05-07 | 1,227 | 1,229 | 1,209 | 1,215 | 15,700 | 1,215 |
| 2024-05-02 | 1,251 | 1,270 | 1,209 | 1,217 | 118,600 | 1,217 |
| 2024-05-01 | 1,275 | 1,300 | 1,250 | 1,300 | 23,900 | 1,300 |
| 2024-04-30 | 1,236 | 1,275 | 1,236 | 1,275 | 14,100 | 1,275 |
| 2024-04-26 | 1,196 | 1,217 | 1,196 | 1,217 | 2,500 | 1,217 |
| 2024-04-25 | 1,223 | 1,241 | 1,195 | 1,195 | 20,000 | 1,195 |
| 2024-04-24 | 1,258 | 1,258 | 1,207 | 1,245 | 16,100 | 1,245 |
| 2024-04-23 | 1,219 | 1,260 | 1,219 | 1,258 | 11,400 | 1,258 |
| 2024-04-22 | 1,207 | 1,229 | 1,195 | 1,219 | 4,200 | 1,219 |
| 2024-04-19 | 1,192 | 1,210 | 1,124 | 1,201 | 6,600 | 1,201 |
| 2024-04-18 | 1,177 | 1,212 | 1,171 | 1,193 | 3,700 | 1,193 |
| 2024-04-17 | 1,230 | 1,230 | 1,182 | 1,182 | 5,800 | 1,182 |
| 2024-04-16 | 1,220 | 1,232 | 1,211 | 1,231 | 4,100 | 1,231 |
| 2024-04-15 | 1,200 | 1,226 | 1,193 | 1,226 | 4,700 | 1,226 |
| 2024-04-12 | 1,226 | 1,252 | 1,198 | 1,213 | 6,600 | 1,213 |
| 2024-04-11 | 1,240 | 1,254 | 1,222 | 1,226 | 7,400 | 1,226 |
| 2024-04-10 | 1,215 | 1,268 | 1,210 | 1,252 | 15,600 | 1,252 |
| 2024-04-09 | 1,211 | 1,224 | 1,211 | 1,214 | 7,800 | 1,214 |
| 2024-04-08 | 1,197 | 1,222 | 1,172 | 1,210 | 17,600 | 1,210 |
| 2024-04-05 | 1,130 | 1,150 | 1,130 | 1,150 | 4,300 | 1,150 |
| 2024-04-04 | 1,152 | 1,179 | 1,137 | 1,137 | 6,500 | 1,137 |
| 2024-04-03 | 1,120 | 1,140 | 1,120 | 1,139 | 7,300 | 1,139 |
| 2024-04-02 | 1,159 | 1,164 | 1,123 | 1,125 | 4,300 | 1,125 |
| 2024-04-01 | 1,185 | 1,185 | 1,157 | 1,159 | 7,100 | 1,159 |
| 2024-03-29 | 1,182 | 1,198 | 1,172 | 1,182 | 4,000 | 1,182 |
| 2024-03-28 | 1,180 | 1,195 | 1,161 | 1,182 | 6,800 | 1,182 |
| 2024-03-27 | 1,195 | 1,230 | 1,192 | 1,200 | 7,300 | 1,200 |
| 2024-03-26 | 1,221 | 1,221 | 1,192 | 1,196 | 7,600 | 1,196 |
| 2024-03-25 | 1,207 | 1,235 | 1,201 | 1,214 | 17,200 | 1,214 |
| 2024-03-22 | 1,192 | 1,218 | 1,192 | 1,207 | 4,000 | 1,207 |
| 2024-03-21 | 1,200 | 1,212 | 1,165 | 1,189 | 12,200 | 1,189 |
| 2024-03-19 | 1,160 | 1,200 | 1,158 | 1,196 | 11,200 | 1,196 |
| 2024-03-18 | 1,155 | 1,158 | 1,149 | 1,158 | 2,200 | 1,158 |
| 2024-03-15 | 1,150 | 1,160 | 1,137 | 1,155 | 3,600 | 1,155 |
| 2024-03-14 | 1,157 | 1,164 | 1,153 | 1,158 | 1,800 | 1,158 |
| 2024-03-13 | 1,166 | 1,166 | 1,150 | 1,152 | 2,500 | 1,152 |
| 2024-03-12 | 1,142 | 1,165 | 1,129 | 1,165 | 5,900 | 1,165 |
| 2024-03-11 | 1,158 | 1,158 | 1,132 | 1,138 | 6,600 | 1,138 |
| 2024-03-08 | 1,138 | 1,159 | 1,131 | 1,158 | 8,500 | 1,158 |
| 2024-03-07 | 1,150 | 1,157 | 1,133 | 1,139 | 4,200 | 1,139 |
| 2024-03-06 | 1,140 | 1,178 | 1,130 | 1,150 | 10,400 | 1,150 |
| 2024-03-05 | 1,183 | 1,189 | 1,155 | 1,160 | 7,000 | 1,160 |
| 2024-03-04 | 1,190 | 1,197 | 1,153 | 1,183 | 8,800 | 1,183 |
| 2024-03-01 | 1,188 | 1,192 | 1,181 | 1,181 | 3,100 | 1,181 |
| 2024-02-29 | 1,199 | 1,205 | 1,186 | 1,196 | 3,000 | 1,196 |
| 2024-02-28 | 1,188 | 1,210 | 1,176 | 1,208 | 7,200 | 1,208 |
| 2024-02-27 | 1,165 | 1,189 | 1,165 | 1,189 | 7,500 | 1,189 |
| 2024-02-26 | 1,170 | 1,178 | 1,156 | 1,165 | 9,200 | 1,165 |
| 2024-02-22 | 1,184 | 1,185 | 1,170 | 1,170 | 5,700 | 1,170 |
| 2024-02-21 | 1,170 | 1,170 | 1,152 | 1,170 | 4,900 | 1,170 |
| 2024-02-20 | 1,167 | 1,188 | 1,163 | 1,176 | 8,400 | 1,176 |
| 2024-02-19 | 1,112 | 1,167 | 1,112 | 1,166 | 10,700 | 1,166 |
| 2024-02-16 | 1,053 | 1,113 | 1,052 | 1,104 | 13,600 | 1,104 |
| 2024-02-15 | 1,122 | 1,135 | 1,050 | 1,054 | 23,300 | 1,054 |
| 2024-02-14 | 1,160 | 1,163 | 1,100 | 1,122 | 23,900 | 1,122 |
| 2024-02-13 | 1,188 | 1,189 | 1,158 | 1,160 | 13,500 | 1,160 |
| 2024-02-09 | 1,200 | 1,200 | 1,183 | 1,188 | 8,000 | 1,188 |
| 2024-02-08 | 1,193 | 1,255 | 1,193 | 1,205 | 24,700 | 1,205 |
| 2024-02-07 | 1,220 | 1,222 | 1,181 | 1,192 | 11,800 | 1,192 |
| 2024-02-06 | 1,209 | 1,234 | 1,209 | 1,220 | 18,200 | 1,220 |
| 2024-02-05 | 1,250 | 1,281 | 1,180 | 1,190 | 61,600 | 1,190 |
| 2024-02-02 | 1,361 | 1,377 | 1,253 | 1,258 | 194,800 | 1,258 |
| 2024-02-01 | 1,268 | 1,332 | 1,230 | 1,314 | 87,600 | 1,314 |
| 2024-01-31 | 1,165 | 1,260 | 1,162 | 1,257 | 16,400 | 1,257 |
| 2024-01-30 | 1,189 | 1,189 | 1,141 | 1,155 | 13,300 | 1,155 |
| 2024-01-29 | 1,129 | 1,150 | 1,124 | 1,134 | 9,700 | 1,134 |
| 2024-01-26 | 1,137 | 1,137 | 1,112 | 1,128 | 5,300 | 1,128 |
| 2024-01-25 | 1,101 | 1,140 | 1,098 | 1,138 | 14,200 | 1,138 |
| 2024-01-24 | 1,048 | 1,090 | 1,045 | 1,081 | 14,500 | 1,081 |
| 2024-01-23 | 1,043 | 1,048 | 1,043 | 1,048 | 6,500 | 1,048 |
| 2024-01-22 | 1,046 | 1,057 | 1,045 | 1,046 | 11,500 | 1,046 |
| 2024-01-19 | 1,055 | 1,059 | 1,041 | 1,041 | 7,200 | 1,041 |
| 2024-01-18 | 1,045 | 1,053 | 1,045 | 1,051 | 2,900 | 1,051 |
| 2024-01-17 | 1,045 | 1,050 | 1,040 | 1,045 | 5,000 | 1,045 |
| 2024-01-16 | 1,045 | 1,045 | 1,038 | 1,038 | 2,600 | 1,038 |
| 2024-01-15 | 1,023 | 1,050 | 1,023 | 1,041 | 5,500 | 1,041 |
| 2024-01-12 | 1,050 | 1,050 | 1,018 | 1,022 | 7,800 | 1,022 |
| 2024-01-11 | 1,062 | 1,065 | 1,050 | 1,051 | 5,900 | 1,051 |
| 2024-01-10 | 1,052 | 1,070 | 1,050 | 1,062 | 10,700 | 1,062 |
| 2024-01-09 | 1,038 | 1,060 | 1,038 | 1,055 | 8,200 | 1,055 |
| 2024-01-05 | 1,022 | 1,067 | 1,021 | 1,038 | 11,900 | 1,038 |
| 2024-01-04 | 1,010 | 1,031 | 1,010 | 1,022 | 11,100 | 1,022 |
分割・併合履歴 ： なし
