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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 838 | 850 | 829 | 841 | 32,700 | 841 |
| 2024-10-18 | 825 | 850 | 824 | 842 | 26,900 | 842 |
| 2024-10-17 | 823 | 824 | 819 | 824 | 6,300 | 824 |
| 2024-10-16 | 820 | 822 | 818 | 819 | 4,600 | 819 |
| 2024-10-15 | 821 | 822 | 819 | 820 | 7,900 | 820 |
| 2024-10-11 | 825 | 825 | 821 | 821 | 3,600 | 821 |
| 2024-10-10 | 825 | 825 | 822 | 825 | 4,100 | 825 |
| 2024-10-09 | 825 | 826 | 823 | 825 | 5,100 | 825 |
| 2024-10-08 | 827 | 829 | 825 | 829 | 3,000 | 829 |
| 2024-10-07 | 833 | 833 | 826 | 826 | 3,000 | 826 |
| 2024-10-04 | 830 | 833 | 826 | 827 | 2,600 | 827 |
| 2024-10-03 | 831 | 834 | 825 | 830 | 4,400 | 830 |
| 2024-10-02 | 825 | 829 | 824 | 829 | 2,900 | 829 |
| 2024-10-01 | 825 | 825 | 822 | 823 | 1,400 | 823 |
| 2024-09-30 | 820 | 825 | 820 | 822 | 3,400 | 822 |
| 2024-09-27 | 824 | 829 | 820 | 820 | 8,400 | 820 |
| 2024-09-26 | 829 | 831 | 824 | 830 | 5,900 | 830 |
| 2024-09-25 | 828 | 828 | 826 | 826 | 1,800 | 826 |
| 2024-09-24 | 826 | 829 | 823 | 828 | 5,100 | 828 |
| 2024-09-20 | 823 | 824 | 820 | 824 | 2,200 | 824 |
| 2024-09-19 | 819 | 822 | 816 | 819 | 3,800 | 819 |
| 2024-09-18 | 822 | 822 | 813 | 815 | 3,200 | 815 |
| 2024-09-17 | 825 | 825 | 809 | 816 | 16,500 | 816 |
| 2024-09-13 | 823 | 823 | 810 | 810 | 14,200 | 810 |
| 2024-09-12 | 823 | 824 | 817 | 822 | 3,300 | 822 |
| 2024-09-11 | 821 | 823 | 815 | 815 | 9,600 | 815 |
| 2024-09-10 | 833 | 843 | 820 | 820 | 16,300 | 820 |
| 2024-09-09 | 847 | 847 | 828 | 831 | 16,700 | 831 |
| 2024-09-06 | 853 | 853 | 845 | 849 | 3,500 | 849 |
| 2024-09-05 | 850 | 853 | 846 | 852 | 2,200 | 852 |
| 2024-09-04 | 850 | 855 | 847 | 847 | 3,900 | 847 |
| 2024-09-03 | 850 | 857 | 850 | 853 | 2,900 | 853 |
| 2024-09-02 | 853 | 854 | 850 | 854 | 3,400 | 854 |
| 2024-08-30 | 850 | 855 | 850 | 852 | 1,900 | 852 |
| 2024-08-29 | 850 | 850 | 845 | 850 | 2,500 | 850 |
| 2024-08-28 | 848 | 848 | 845 | 845 | 2,600 | 845 |
| 2024-08-27 | 850 | 850 | 845 | 848 | 2,400 | 848 |
| 2024-08-26 | 847 | 849 | 846 | 846 | 2,100 | 846 |
| 2024-08-23 | 846 | 848 | 846 | 847 | 1,000 | 847 |
| 2024-08-22 | 850 | 852 | 846 | 846 | 2,200 | 846 |
| 2024-08-21 | 852 | 852 | 846 | 846 | 3,300 | 846 |
| 2024-08-20 | 850 | 859 | 850 | 853 | 3,900 | 853 |
| 2024-08-19 | 846 | 849 | 845 | 849 | 2,400 | 849 |
| 2024-08-16 | 838 | 845 | 838 | 844 | 5,600 | 844 |
| 2024-08-15 | 838 | 840 | 834 | 837 | 3,500 | 837 |
| 2024-08-14 | 834 | 838 | 834 | 838 | 1,700 | 838 |
| 2024-08-13 | 832 | 838 | 832 | 834 | 3,000 | 834 |
| 2024-08-09 | 828 | 839 | 827 | 830 | 9,700 | 830 |
| 2024-08-08 | 832 | 847 | 831 | 845 | 3,400 | 845 |
| 2024-08-07 | 829 | 848 | 828 | 845 | 5,500 | 845 |
| 2024-08-06 | 820 | 849 | 816 | 829 | 21,700 | 829 |
| 2024-08-05 | 845 | 845 | 801 | 828 | 22,600 | 828 |
| 2024-08-02 | 854 | 856 | 850 | 850 | 11,900 | 850 |
| 2024-08-01 | 856 | 860 | 855 | 858 | 4,400 | 858 |
| 2024-07-31 | 859 | 865 | 859 | 864 | 5,400 | 864 |
| 2024-07-30 | 872 | 878 | 850 | 850 | 46,600 | 850 |
| 2024-07-29 | 868 | 874 | 868 | 870 | 4,500 | 870 |
| 2024-07-26 | 867 | 870 | 866 | 868 | 3,300 | 868 |
| 2024-07-25 | 872 | 875 | 867 | 869 | 8,900 | 869 |
| 2024-07-24 | 878 | 879 | 873 | 874 | 7,900 | 874 |
| 2024-07-23 | 883 | 883 | 875 | 878 | 13,000 | 878 |
| 2024-07-22 | 888 | 890 | 876 | 883 | 24,000 | 883 |
| 2024-07-19 | 890 | 899 | 884 | 896 | 38,200 | 896 |
| 2024-07-18 | 881 | 888 | 880 | 888 | 10,600 | 888 |
| 2024-07-17 | 880 | 887 | 879 | 880 | 3,200 | 880 |
| 2024-07-16 | 886 | 887 | 880 | 880 | 5,800 | 880 |
| 2024-07-12 | 877 | 884 | 877 | 883 | 3,300 | 883 |
| 2024-07-11 | 875 | 882 | 875 | 878 | 7,100 | 878 |
| 2024-07-10 | 878 | 880 | 875 | 875 | 5,600 | 875 |
| 2024-07-09 | 880 | 883 | 878 | 878 | 8,700 | 878 |
| 2024-07-08 | 885 | 885 | 881 | 881 | 5,400 | 881 |
| 2024-07-05 | 888 | 888 | 881 | 881 | 6,100 | 881 |
| 2024-07-04 | 887 | 888 | 881 | 882 | 6,200 | 882 |
| 2024-07-03 | 890 | 890 | 883 | 883 | 5,000 | 883 |
| 2024-07-02 | 890 | 890 | 885 | 890 | 6,700 | 890 |
| 2024-07-01 | 889 | 889 | 880 | 889 | 6,100 | 889 |
| 2024-06-28 | 888 | 890 | 880 | 884 | 8,400 | 884 |
| 2024-06-27 | 886 | 890 | 882 | 890 | 8,700 | 890 |
| 2024-06-26 | 883 | 886 | 880 | 886 | 8,100 | 886 |
| 2024-06-25 | 882 | 885 | 882 | 883 | 6,500 | 883 |
| 2024-06-24 | 879 | 882 | 877 | 882 | 6,000 | 882 |
| 2024-06-21 | 875 | 879 | 875 | 876 | 3,400 | 876 |
| 2024-06-20 | 874 | 877 | 874 | 877 | 3,300 | 877 |
| 2024-06-19 | 868 | 875 | 868 | 874 | 3,100 | 874 |
| 2024-06-18 | 867 | 871 | 867 | 871 | 3,200 | 871 |
| 2024-06-17 | 871 | 871 | 867 | 867 | 4,000 | 867 |
| 2024-06-14 | 867 | 873 | 867 | 871 | 4,800 | 871 |
| 2024-06-13 | 874 | 874 | 871 | 871 | 2,700 | 871 |
| 2024-06-12 | 876 | 876 | 874 | 874 | 3,000 | 874 |
| 2024-06-11 | 871 | 876 | 869 | 876 | 4,300 | 876 |
| 2024-06-10 | 866 | 870 | 866 | 869 | 4,400 | 869 |
| 2024-06-07 | 870 | 871 | 866 | 868 | 4,000 | 868 |
| 2024-06-06 | 869 | 870 | 865 | 870 | 3,300 | 870 |
| 2024-06-05 | 866 | 869 | 865 | 868 | 3,900 | 868 |
| 2024-06-04 | 858 | 866 | 857 | 866 | 8,800 | 866 |
| 2024-06-03 | 857 | 861 | 855 | 861 | 5,500 | 861 |
| 2024-05-31 | 850 | 855 | 847 | 854 | 7,000 | 854 |
| 2024-05-30 | 846 | 849 | 846 | 849 | 4,100 | 849 |
| 2024-05-29 | 850 | 850 | 846 | 846 | 4,600 | 846 |
| 2024-05-28 | 848 | 851 | 847 | 848 | 4,500 | 848 |
| 2024-05-27 | 851 | 851 | 848 | 848 | 4,400 | 848 |
| 2024-05-24 | 849 | 850 | 848 | 849 | 3,700 | 849 |
| 2024-05-23 | 851 | 851 | 849 | 850 | 7,700 | 850 |
| 2024-05-22 | 851 | 852 | 850 | 850 | 6,100 | 850 |
| 2024-05-21 | 851 | 853 | 851 | 851 | 2,400 | 851 |
| 2024-05-20 | 852 | 854 | 850 | 850 | 4,600 | 850 |
| 2024-05-17 | 850 | 856 | 850 | 852 | 3,200 | 852 |
| 2024-05-16 | 853 | 856 | 850 | 850 | 5,500 | 850 |
| 2024-05-15 | 856 | 856 | 853 | 853 | 5,900 | 853 |
| 2024-05-14 | 858 | 859 | 854 | 854 | 5,100 | 854 |
| 2024-05-13 | 860 | 860 | 855 | 858 | 6,300 | 858 |
| 2024-05-10 | 855 | 859 | 855 | 857 | 6,400 | 857 |
| 2024-05-09 | 855 | 855 | 851 | 854 | 6,800 | 854 |
| 2024-05-08 | 851 | 855 | 851 | 852 | 6,100 | 852 |
| 2024-05-07 | 852 | 855 | 850 | 850 | 10,300 | 850 |
| 2024-05-02 | 854 | 854 | 850 | 852 | 10,200 | 852 |
| 2024-05-01 | 850 | 854 | 850 | 853 | 7,500 | 853 |
| 2024-04-30 | 855 | 855 | 850 | 850 | 11,400 | 850 |
| 2024-04-26 | 862 | 862 | 850 | 850 | 41,900 | 850 |
| 2024-04-25 | 862 | 862 | 858 | 859 | 9,500 | 859 |
| 2024-04-24 | 867 | 867 | 861 | 864 | 12,900 | 864 |
| 2024-04-23 | 859 | 867 | 858 | 867 | 15,500 | 867 |
| 2024-04-22 | 853 | 869 | 851 | 858 | 34,900 | 858 |
| 2024-04-19 | 872 | 874 | 856 | 863 | 39,000 | 863 |
| 2024-04-18 | 873 | 875 | 872 | 872 | 9,500 | 872 |
| 2024-04-17 | 880 | 880 | 873 | 873 | 13,800 | 873 |
| 2024-04-16 | 883 | 883 | 879 | 879 | 16,600 | 879 |
| 2024-04-15 | 890 | 890 | 884 | 884 | 24,300 | 884 |
| 2024-04-12 | 891 | 892 | 890 | 892 | 7,400 | 892 |
| 2024-04-11 | 892 | 892 | 890 | 892 | 10,800 | 892 |
| 2024-04-10 | 896 | 896 | 893 | 893 | 5,700 | 893 |
| 2024-04-09 | 894 | 897 | 892 | 895 | 10,000 | 895 |
| 2024-04-08 | 892 | 894 | 890 | 893 | 13,400 | 893 |
| 2024-04-05 | 895 | 898 | 891 | 892 | 9,800 | 892 |
| 2024-04-04 | 898 | 898 | 893 | 897 | 7,600 | 897 |
| 2024-04-03 | 894 | 896 | 890 | 896 | 13,800 | 896 |
| 2024-04-02 | 902 | 902 | 894 | 894 | 35,500 | 894 |
| 2024-04-01 | 910 | 910 | 902 | 902 | 18,900 | 902 |
| 2024-03-29 | 903 | 911 | 902 | 908 | 21,200 | 908 |
| 2024-03-28 | 904 | 908 | 903 | 903 | 19,000 | 903 |
| 2024-03-27 | 913 | 914 | 903 | 904 | 43,800 | 904 |
| 2024-03-26 | 914 | 914 | 907 | 911 | 38,400 | 911 |
| 2024-03-25 | 916 | 917 | 914 | 914 | 16,400 | 914 |
| 2024-03-22 | 921 | 921 | 915 | 918 | 28,200 | 918 |
| 2024-03-21 | 923 | 926 | 920 | 921 | 23,400 | 921 |
| 2024-03-19 | 925 | 926 | 922 | 923 | 26,100 | 923 |
| 2024-03-18 | 911 | 933 | 910 | 927 | 175,400 | 927 |
| 2024-03-15 | 960 | 961 | 955 | 959 | 298,700 | 959 |
| 2024-03-14 | 960 | 963 | 959 | 962 | 48,900 | 962 |
| 2024-03-13 | 961 | 965 | 959 | 960 | 36,500 | 960 |
| 2024-03-12 | 961 | 966 | 960 | 963 | 25,400 | 963 |
| 2024-03-11 | 961 | 964 | 958 | 960 | 30,300 | 960 |
| 2024-03-08 | 960 | 962 | 957 | 960 | 21,300 | 960 |
| 2024-03-07 | 960 | 961 | 957 | 960 | 21,600 | 960 |
| 2024-03-06 | 959 | 960 | 955 | 960 | 17,900 | 960 |
| 2024-03-05 | 956 | 959 | 955 | 959 | 16,200 | 959 |
| 2024-03-04 | 957 | 958 | 952 | 956 | 24,800 | 956 |
| 2024-03-01 | 956 | 959 | 956 | 957 | 10,700 | 957 |
| 2024-02-29 | 957 | 958 | 954 | 956 | 15,800 | 956 |
| 2024-02-28 | 945 | 958 | 945 | 958 | 17,200 | 958 |
| 2024-02-27 | 945 | 948 | 944 | 944 | 6,700 | 944 |
| 2024-02-26 | 950 | 950 | 942 | 943 | 12,000 | 943 |
| 2024-02-22 | 949 | 949 | 941 | 941 | 9,500 | 941 |
| 2024-02-21 | 942 | 942 | 933 | 934 | 8,000 | 934 |
| 2024-02-20 | 940 | 944 | 938 | 942 | 9,000 | 942 |
| 2024-02-19 | 936 | 940 | 936 | 939 | 5,100 | 939 |
| 2024-02-16 | 931 | 936 | 930 | 936 | 4,900 | 936 |
| 2024-02-15 | 937 | 937 | 929 | 929 | 8,800 | 929 |
| 2024-02-14 | 935 | 937 | 932 | 934 | 4,600 | 934 |
| 2024-02-13 | 938 | 942 | 933 | 935 | 12,200 | 935 |
| 2024-02-09 | 931 | 934 | 929 | 929 | 9,200 | 929 |
| 2024-02-08 | 930 | 936 | 930 | 930 | 7,300 | 930 |
| 2024-02-07 | 932 | 934 | 931 | 931 | 6,400 | 931 |
| 2024-02-06 | 935 | 935 | 932 | 932 | 5,100 | 932 |
| 2024-02-05 | 936 | 936 | 931 | 931 | 8,700 | 931 |
| 2024-02-02 | 932 | 934 | 930 | 933 | 4,200 | 933 |
| 2024-02-01 | 935 | 935 | 928 | 931 | 7,200 | 931 |
| 2024-01-31 | 931 | 932 | 926 | 929 | 8,300 | 929 |
| 2024-01-30 | 938 | 938 | 921 | 921 | 55,700 | 921 |
| 2024-01-29 | 935 | 935 | 932 | 933 | 3,900 | 933 |
| 2024-01-26 | 928 | 933 | 927 | 927 | 6,100 | 927 |
| 2024-01-25 | 932 | 932 | 924 | 928 | 11,700 | 928 |
| 2024-01-24 | 938 | 938 | 927 | 932 | 11,900 | 932 |
| 2024-01-23 | 928 | 940 | 928 | 931 | 17,500 | 931 |
| 2024-01-22 | 921 | 930 | 919 | 928 | 27,400 | 928 |
| 2024-01-19 | 927 | 927 | 915 | 918 | 43,800 | 918 |
| 2024-01-18 | 929 | 932 | 928 | 928 | 6,900 | 928 |
| 2024-01-17 | 929 | 932 | 928 | 928 | 5,800 | 928 |
| 2024-01-16 | 930 | 933 | 928 | 928 | 6,500 | 928 |
| 2024-01-15 | 926 | 933 | 925 | 930 | 12,500 | 930 |
| 2024-01-12 | 936 | 937 | 928 | 928 | 11,100 | 928 |
| 2024-01-11 | 940 | 941 | 936 | 937 | 7,500 | 937 |
| 2024-01-10 | 941 | 942 | 937 | 938 | 7,000 | 938 |
| 2024-01-09 | 943 | 944 | 938 | 939 | 6,900 | 939 |
| 2024-01-05 | 934 | 936 | 931 | 936 | 5,400 | 936 |
| 2024-01-04 | 925 | 934 | 925 | 930 | 9,800 | 930 |
分割・併合履歴 ： [2013-08-16]1株→2株
