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 |
---|---|---|---|---|---|---|
2023-03-31 | 825 | 831 | 820 | 831 | 4,900 | 831 |
2023-03-30 | 810 | 821 | 810 | 821 | 3,000 | 821 |
2023-03-29 | 823 | 831 | 822 | 828 | 6,500 | 828 |
2023-03-28 | 824 | 824 | 822 | 823 | 6,300 | 823 |
2023-03-27 | 825 | 825 | 820 | 824 | 8,700 | 824 |
2023-03-24 | 824 | 824 | 823 | 824 | 4,500 | 824 |
2023-03-23 | 824 | 824 | 821 | 824 | 5,800 | 824 |
2023-03-22 | 823 | 824 | 823 | 823 | 4,200 | 823 |
2023-03-20 | 821 | 823 | 821 | 823 | 2,400 | 823 |
2023-03-17 | 822 | 827 | 821 | 823 | 6,100 | 823 |
2023-03-16 | 829 | 829 | 823 | 825 | 2,100 | 825 |
2023-03-15 | 829 | 832 | 826 | 827 | 6,800 | 827 |
2023-03-14 | 829 | 830 | 814 | 826 | 16,900 | 826 |
2023-03-13 | 830 | 831 | 829 | 830 | 3,600 | 830 |
2023-03-10 | 831 | 834 | 830 | 833 | 10,800 | 833 |
2023-03-09 | 830 | 833 | 830 | 833 | 5,100 | 833 |
2023-03-08 | 829 | 829 | 826 | 829 | 10,200 | 829 |
2023-03-07 | 829 | 831 | 829 | 829 | 11,400 | 829 |
2023-03-06 | 831 | 834 | 829 | 830 | 7,900 | 830 |
2023-03-03 | 832 | 833 | 829 | 831 | 23,300 | 831 |
2023-03-02 | 832 | 833 | 830 | 832 | 1,600 | 832 |
2023-03-01 | 831 | 833 | 830 | 832 | 3,800 | 832 |
2023-02-28 | 833 | 833 | 832 | 832 | 2,600 | 832 |
2023-02-27 | 833 | 833 | 831 | 832 | 7,300 | 832 |
2023-02-24 | 834 | 834 | 830 | 832 | 7,400 | 832 |
2023-02-22 | 834 | 834 | 832 | 834 | 3,200 | 834 |
2023-02-21 | 835 | 835 | 834 | 834 | 1,700 | 834 |
2023-02-20 | 836 | 836 | 835 | 835 | 2,000 | 835 |
2023-02-17 | 832 | 834 | 832 | 833 | 2,700 | 833 |
2023-02-16 | 836 | 836 | 833 | 833 | 10,200 | 833 |
2023-02-15 | 836 | 837 | 835 | 835 | 1,700 | 835 |
2023-02-14 | 836 | 837 | 836 | 836 | 4,500 | 836 |
2023-02-13 | 839 | 839 | 838 | 838 | 2,300 | 838 |
2023-02-10 | 839 | 839 | 837 | 838 | 6,600 | 838 |
2023-02-09 | 837 | 838 | 836 | 837 | 5,000 | 837 |
2023-02-08 | 838 | 838 | 836 | 837 | 4,700 | 837 |
2023-02-07 | 839 | 840 | 833 | 833 | 8,600 | 833 |
2023-02-06 | 839 | 840 | 834 | 839 | 8,300 | 839 |
2023-02-03 | 841 | 841 | 835 | 838 | 17,500 | 838 |
2023-02-02 | 824 | 860 | 824 | 844 | 77,400 | 844 |
2023-02-01 | 900 | 915 | 892 | 914 | 44,000 | 914 |
2023-01-31 | 883 | 887 | 880 | 887 | 6,000 | 887 |
2023-01-30 | 879 | 888 | 879 | 883 | 3,900 | 883 |
2023-01-27 | 886 | 890 | 878 | 878 | 1,900 | 878 |
2023-01-26 | 885 | 886 | 885 | 886 | 1,100 | 886 |
2023-01-25 | 884 | 885 | 882 | 885 | 2,700 | 885 |
2023-01-24 | 883 | 883 | 883 | 883 | 300 | 883 |
2023-01-23 | 888 | 888 | 884 | 885 | 400 | 885 |
2023-01-20 | 892 | 892 | 888 | 888 | 300 | 888 |
2023-01-19 | 888 | 892 | 887 | 892 | 1,500 | 892 |
2023-01-18 | 880 | 888 | 880 | 888 | 1,300 | 888 |
2023-01-17 | 892 | 892 | 887 | 888 | 600 | 888 |
2023-01-16 | 886 | 892 | 886 | 892 | 500 | 892 |
2023-01-13 | 887 | 892 | 886 | 886 | 800 | 886 |
2023-01-12 | 888 | 891 | 887 | 888 | 1,300 | 888 |
2023-01-11 | 895 | 895 | 880 | 880 | 2,000 | 880 |
2023-01-10 | 894 | 897 | 892 | 895 | 2,600 | 895 |
2023-01-06 | 883 | 894 | 882 | 894 | 3,200 | 894 |
2023-01-05 | 883 | 891 | 883 | 888 | 1,200 | 888 |
2023-01-04 | 895 | 895 | 883 | 883 | 400 | 883 |
分割・併合履歴 : なし