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

2907 (株)あじかん の時系列データ [2023年度]

2907 (株)あじかんの時系列データ [2023年度]