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
2024-02-281,1881,2101,1761,2087,2001,208
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