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
2024-06-201,0881,0971,0831,0852,0001,085
2024-06-191,0851,0951,0851,0891,8001,089
2024-06-181,1001,1001,0901,0911,8001,091
2024-06-171,1031,1031,0851,0912,4001,091
2024-06-141,0991,0991,0821,0871,8001,087
2024-06-131,0811,0981,0811,0901,2001,090
2024-06-121,1071,1071,0531,0808,0001,080
2024-06-111,1101,1101,0971,0983,0001,098
2024-06-101,0841,1081,0841,1034,6001,103
2024-06-071,0811,1001,0751,1002,5001,100
2024-06-061,1061,1061,0781,0785,0001,078
2024-06-051,1041,1041,0941,1005,2001,100
2024-06-041,0751,1121,0731,0979,0001,097
2024-06-031,0461,0731,0441,0667,4001,066
2024-05-311,0301,0391,0221,0395,0001,039
2024-05-301,0331,0351,0201,0266,5001,026
2024-05-291,0611,0611,0341,0346,4001,034
2024-05-281,0571,0631,0551,0604,2001,060
2024-05-271,0651,0701,0531,0574,4001,057
2024-05-241,0901,0901,0671,06729,9001,067
2024-05-231,1001,1001,0771,0779,5001,077
2024-05-221,1031,1161,1001,1084,5001,108
2024-05-211,0801,1101,0771,10312,7001,103
2024-05-201,0501,0741,0301,07212,6001,072
2024-05-171,0651,0771,0461,04712,2001,047
2024-05-161,0841,0841,0631,08016,4001,080
2024-05-151,0531,0831,0501,06651,6001,066
2024-05-141,1791,1931,1701,17323,9001,173
2024-05-131,1911,2121,1791,17912,4001,179
2024-05-101,1961,1961,1811,18113,0001,181
2024-05-091,1901,1901,1701,17911,5001,179
2024-05-081,2141,2141,1841,19030,9001,190
2024-05-071,2271,2291,2091,21515,7001,215
2024-05-021,2511,2701,2091,217118,6001,217
2024-05-011,2751,3001,2501,30023,9001,300
2024-04-301,2361,2751,2361,27514,1001,275
2024-04-261,1961,2171,1961,2172,5001,217
2024-04-251,2231,2411,1951,19520,0001,195
2024-04-241,2581,2581,2071,24516,1001,245
2024-04-231,2191,2601,2191,25811,4001,258
2024-04-221,2071,2291,1951,2194,2001,219
2024-04-191,1921,2101,1241,2016,6001,201
2024-04-181,1771,2121,1711,1933,7001,193
2024-04-171,2301,2301,1821,1825,8001,182
2024-04-161,2201,2321,2111,2314,1001,231
2024-04-151,2001,2261,1931,2264,7001,226
2024-04-121,2261,2521,1981,2136,6001,213
2024-04-111,2401,2541,2221,2267,4001,226
2024-04-101,2151,2681,2101,25215,6001,252
2024-04-091,2111,2241,2111,2147,8001,214
2024-04-081,1971,2221,1721,21017,6001,210
2024-04-051,1301,1501,1301,1504,3001,150
2024-04-041,1521,1791,1371,1376,5001,137
2024-04-031,1201,1401,1201,1397,3001,139
2024-04-021,1591,1641,1231,1254,3001,125
2024-04-011,1851,1851,1571,1597,1001,159
2024-03-291,1821,1981,1721,1824,0001,182
2024-03-281,1801,1951,1611,1826,8001,182
2024-03-271,1951,2301,1921,2007,3001,200
2024-03-261,2211,2211,1921,1967,6001,196
2024-03-251,2071,2351,2011,21417,2001,214
2024-03-221,1921,2181,1921,2074,0001,207
2024-03-211,2001,2121,1651,18912,2001,189
2024-03-191,1601,2001,1581,19611,2001,196
2024-03-181,1551,1581,1491,1582,2001,158
2024-03-151,1501,1601,1371,1553,6001,155
2024-03-141,1571,1641,1531,1581,8001,158
2024-03-131,1661,1661,1501,1522,5001,152
2024-03-121,1421,1651,1291,1655,9001,165
2024-03-111,1581,1581,1321,1386,6001,138
2024-03-081,1381,1591,1311,1588,5001,158
2024-03-071,1501,1571,1331,1394,2001,139
2024-03-061,1401,1781,1301,15010,4001,150
2024-03-051,1831,1891,1551,1607,0001,160
2024-03-041,1901,1971,1531,1838,8001,183
2024-03-011,1881,1921,1811,1813,1001,181
2024-02-291,1991,2051,1861,1963,0001,196
2024-02-281,1881,2101,1761,2087,2001,208
2024-02-271,1651,1891,1651,1897,5001,189
2024-02-261,1701,1781,1561,1659,2001,165
2024-02-221,1841,1851,1701,1705,7001,170
2024-02-211,1701,1701,1521,1704,9001,170
2024-02-201,1671,1881,1631,1768,4001,176
2024-02-191,1121,1671,1121,16610,7001,166
2024-02-161,0531,1131,0521,10413,6001,104
2024-02-151,1221,1351,0501,05423,3001,054
2024-02-141,1601,1631,1001,12223,9001,122
2024-02-131,1881,1891,1581,16013,5001,160
2024-02-091,2001,2001,1831,1888,0001,188
2024-02-081,1931,2551,1931,20524,7001,205
2024-02-071,2201,2221,1811,19211,8001,192
2024-02-061,2091,2341,2091,22018,2001,220
2024-02-051,2501,2811,1801,19061,6001,190
2024-02-021,3611,3771,2531,258194,8001,258
2024-02-011,2681,3321,2301,31487,6001,314
2024-01-311,1651,2601,1621,25716,4001,257
2024-01-301,1891,1891,1411,15513,3001,155
2024-01-291,1291,1501,1241,1349,7001,134
2024-01-261,1371,1371,1121,1285,3001,128
2024-01-251,1011,1401,0981,13814,2001,138
2024-01-241,0481,0901,0451,08114,5001,081
2024-01-231,0431,0481,0431,0486,5001,048
2024-01-221,0461,0571,0451,04611,5001,046
2024-01-191,0551,0591,0411,0417,2001,041
2024-01-181,0451,0531,0451,0512,9001,051
2024-01-171,0451,0501,0401,0455,0001,045
2024-01-161,0451,0451,0381,0382,6001,038
2024-01-151,0231,0501,0231,0415,5001,041
2024-01-121,0501,0501,0181,0227,8001,022
2024-01-111,0621,0651,0501,0515,9001,051
2024-01-101,0521,0701,0501,06210,7001,062
2024-01-091,0381,0601,0381,0558,2001,055
2024-01-051,0221,0671,0211,03811,9001,038
2024-01-041,0101,0311,0101,02211,1001,022

分割・併合履歴 : なし