2907 (株)あじかん の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-318258318208314,900831
2023-03-308108218108213,000821
2023-03-298238318228286,500828
2023-03-288248248228236,300823
2023-03-278258258208248,700824
2023-03-248248248238244,500824
2023-03-238248248218245,800824
2023-03-228238248238234,200823
2023-03-208218238218232,400823
2023-03-178228278218236,100823
2023-03-168298298238252,100825
2023-03-158298328268276,800827
2023-03-1482983081482616,900826
2023-03-138308318298303,600830
2023-03-1083183483083310,800833
2023-03-098308338308335,100833
2023-03-0882982982682910,200829
2023-03-0782983182982911,400829
2023-03-068318348298307,900830
2023-03-0383283382983123,300831
2023-03-028328338308321,600832
2023-03-018318338308323,800832
2023-02-288338338328322,600832
2023-02-278338338318327,300832
2023-02-248348348308327,400832
2023-02-228348348328343,200834
2023-02-218358358348341,700834
2023-02-208368368358352,000835
2023-02-178328348328332,700833
2023-02-1683683683383310,200833
2023-02-158368378358351,700835
2023-02-148368378368364,500836
2023-02-138398398388382,300838
2023-02-108398398378386,600838
2023-02-098378388368375,000837
2023-02-088388388368374,700837
2023-02-078398408338338,600833
2023-02-068398408348398,300839
2023-02-0384184183583817,500838
2023-02-0282486082484477,400844
2023-02-0190091589291444,000914
2023-01-318838878808876,000887
2023-01-308798888798833,900883
2023-01-278868908788781,900878
2023-01-268858868858861,100886
2023-01-258848858828852,700885
2023-01-24883883883883300883
2023-01-23888888884885400885
2023-01-20892892888888300888
2023-01-198888928878921,500892
2023-01-188808888808881,300888
2023-01-17892892887888600888
2023-01-16886892886892500892
2023-01-13887892886886800886
2023-01-128888918878881,300888
2023-01-118958958808802,000880
2023-01-108948978928952,600895
2023-01-068838948828943,200894
2023-01-058838918838881,200888
2023-01-04895895883883400883

分割・併合履歴 : なし