2907 (株)あじかん の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-28845847842842400842
2022-06-278428468418412,300841
2022-06-248468508448482,100848
2022-06-23843843842842600842
2022-06-22850853842842800842
2022-06-218528528438431,000843
2022-06-208408528408521,500852
2022-06-17840840840840100840
2022-06-168458458418451,300845
2022-06-15840840840840600840
2022-06-14840852840852500852
2022-06-138468528378372,000837
2022-06-108548548468463,500846
2022-06-098538548508542,700854
2022-06-088498528458521,500852
2022-06-07850851849849700849
2022-06-06845847845847900847
2022-06-03845850845846900846
2022-06-028448518368403,100840
2022-06-018408468358461,500846
2022-05-318398428378371,300837
2022-05-308418458348372,800837
2022-05-278378428358421,000842
2022-05-268488498378371,800837
2022-05-25---847-847
2022-05-24847847846847300847
2022-05-23841848836848600848
2022-05-20---845-845
2022-05-198378458358451,200845
2022-05-18---845-845
2022-05-17846850845845600845
2022-05-16841851841850500850
2022-05-138448518398412,500841
2022-05-128508508508502,000850
2022-05-11849849843848500848
2022-05-108498508398493,100849
2022-05-098458488358482,800848
2022-05-068458488378485,900848
2022-05-028338358308352,200835
2022-04-28831835831835300835
2022-04-278278288258251,900825
2022-04-268268348268341,700834
2022-04-258268368268261,600826
2022-04-228268298258261,600826
2022-04-218268308268261,100826
2022-04-208278338268261,100826
2022-04-19826838826827900827
2022-04-18827827827827400827
2022-04-158318318278271,400827
2022-04-14830834830831300831
2022-04-13833833833833600833
2022-04-128298398288342,300834
2022-04-118318358268292,400829
2022-04-088468488318315,100831
2022-04-078398468388461,300846
2022-04-068388508308492,600849
2022-04-058368398278393,000839
2022-04-04834836833836500836
2022-04-018358388298361,600836
2022-03-318278428278352,000835
2022-03-308258328258272,000827
2022-03-298358368288335,200833
2022-03-288348398318342,100834
2022-03-258318428308414,600841
2022-03-248318338288312,100831
2022-03-238338438318352,400835
2022-03-228358358278323,100832
2022-03-188348358318341,000834
2022-03-178388418338332,100833
2022-03-168408458398391,700839
2022-03-15838839838839200839
2022-03-14840842840842400842
2022-03-11840845840840500840
2022-03-108448488408404,500840
2022-03-098388448378441,000844
2022-03-08835839835837600837
2022-03-078398398338361,800836
2022-03-048448488378373,100837
2022-03-03845846837837700837
2022-03-028448458418451,100845
2022-03-018418448368441,000844
2022-02-28842842840840800840
2022-02-258428498338332,900833
2022-02-248368448328421,800842
2022-02-228338348338331,100833
2022-02-21840841837841700841
2022-02-188418468398402,300840
2022-02-178488488408402,100840
2022-02-16837846837845900845
2022-02-15837847837847300847
2022-02-148428478358372,300837
2022-02-108478478368413,400841
2022-02-098398428348421,400842
2022-02-088308338308331,500833
2022-02-07832833828832900832
2022-02-04830832830830400830
2022-02-038268308228302,100830
2022-02-028428428268264,100826
2022-02-01826826826826100826
2022-01-318288288248241,100824
2022-01-28823828823828300828
2022-01-278308308228221,000822
2022-01-268388438328322,100832
2022-01-258308388288382,700838
2022-01-24835835831831500831
2022-01-218358358308351,700835
2022-01-208358358348341,600834
2022-01-19836836835835400835
2022-01-18836843836836700836
2022-01-17835843835843300843
2022-01-14835840835840200840
2022-01-13836841835835300835
2022-01-12835839835839300839
2022-01-118378428318351,500835
2022-01-078388438358373,700837
2022-01-068268358268351,200835
2022-01-058328328218301,800830
2022-01-048298368208202,800820

分割・併合履歴 : なし