4929 (株)アジュバンホールディングス 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
2024-03-2990391190290821,200908
2024-03-2890490890390319,000903
2024-03-2791391490390443,800904
2024-03-2691491490791138,400911
2024-03-2591691791491416,400914
2024-03-2292192191591828,200918
2024-03-2192392692092123,400921
2024-03-1992592692292326,100923
2024-03-18911933910927175,400927
2024-03-15960961955959298,700959
2024-03-1496096395996248,900962
2024-03-1396196595996036,500960
2024-03-1296196696096325,400963
2024-03-1196196495896030,300960
2024-03-0896096295796021,300960
2024-03-0796096195796021,600960
2024-03-0695996095596017,900960
2024-03-0595695995595916,200959
2024-03-0495795895295624,800956
2024-03-0195695995695710,700957
2024-02-2995795895495615,800956
2024-02-2894595894595817,200958
2024-02-279459489449446,700944
2024-02-2695095094294312,000943
2024-02-229499499419419,500941
2024-02-219429429339348,000934
2024-02-209409449389429,000942
2024-02-199369409369395,100939
2024-02-169319369309364,900936
2024-02-159379379299298,800929
2024-02-149359379329344,600934
2024-02-1393894293393512,200935
2024-02-099319349299299,200929
2024-02-089309369309307,300930
2024-02-079329349319316,400931
2024-02-069359359329325,100932
2024-02-059369369319318,700931
2024-02-029329349309334,200933
2024-02-019359359289317,200931
2024-01-319319329269298,300929
2024-01-3093893892192155,700921
2024-01-299359359329333,900933
2024-01-269289339279276,100927
2024-01-2593293292492811,700928
2024-01-2493893892793211,900932
2024-01-2392894092893117,500931
2024-01-2292193091992827,400928
2024-01-1992792791591843,800918
2024-01-189299329289286,900928
2024-01-179299329289285,800928
2024-01-169309339289286,500928
2024-01-1592693392593012,500930
2024-01-1293693792892811,100928
2024-01-119409419369377,500937
2024-01-109419429379387,000938
2024-01-099439449389396,900939
2024-01-059349369319365,400936
2024-01-049259349259309,800930

分割・併合履歴 : [2013-08-16]1株→2株