2907 (株)あじかん の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,214 | 1,238 | 1,213 | 1,213 | 2,300 | 1,213 |
| 2025-01-23 | 1,230 | 1,230 | 1,202 | 1,214 | 2,000 | 1,214 |
| 2025-01-22 | 1,211 | 1,219 | 1,211 | 1,211 | 2,200 | 1,211 |
| 2025-01-21 | 1,218 | 1,220 | 1,200 | 1,216 | 2,800 | 1,216 |
| 2025-01-20 | 1,235 | 1,235 | 1,218 | 1,218 | 5,200 | 1,218 |
| 2025-01-17 | 1,205 | 1,225 | 1,190 | 1,222 | 4,900 | 1,222 |
| 2025-01-16 | 1,220 | 1,222 | 1,200 | 1,200 | 4,400 | 1,200 |
| 2025-01-15 | 1,217 | 1,228 | 1,210 | 1,214 | 3,600 | 1,214 |
| 2025-01-14 | 1,250 | 1,250 | 1,218 | 1,218 | 7,300 | 1,218 |
| 2025-01-10 | 1,230 | 1,233 | 1,230 | 1,230 | 4,600 | 1,230 |
| 2025-01-09 | 1,228 | 1,231 | 1,227 | 1,230 | 2,100 | 1,230 |
| 2025-01-08 | 1,231 | 1,233 | 1,228 | 1,228 | 2,200 | 1,228 |
| 2025-01-07 | 1,241 | 1,241 | 1,230 | 1,234 | 3,800 | 1,234 |
| 2025-01-06 | 1,230 | 1,248 | 1,220 | 1,239 | 3,500 | 1,239 |
分割・併合履歴 ： なし