4929 (株)アジュバンホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 768 | 775 | 762 | 775 | 15,900 | 775 |
| 2025-04-22 | 770 | 771 | 765 | 768 | 9,500 | 768 |
| 2025-04-21 | 766 | 779 | 732 | 765 | 103,500 | 765 |
| 2025-04-18 | 798 | 831 | 796 | 826 | 90,400 | 826 |
| 2025-04-17 | 798 | 800 | 776 | 798 | 25,900 | 798 |
| 2025-04-16 | 799 | 799 | 791 | 798 | 6,200 | 798 |
| 2025-04-15 | 791 | 798 | 790 | 795 | 4,900 | 795 |
| 2025-04-14 | 771 | 784 | 771 | 782 | 3,600 | 782 |
| 2025-04-11 | 768 | 774 | 765 | 771 | 5,600 | 771 |
| 2025-04-10 | 765 | 770 | 765 | 770 | 5,000 | 770 |
| 2025-04-09 | 764 | 764 | 750 | 750 | 6,200 | 750 |
| 2025-04-08 | 743 | 767 | 743 | 756 | 11,000 | 756 |
| 2025-04-07 | 777 | 777 | 735 | 742 | 18,800 | 742 |
| 2025-04-04 | 795 | 796 | 788 | 788 | 15,100 | 788 |
| 2025-04-03 | 799 | 800 | 796 | 796 | 12,700 | 796 |
| 2025-04-02 | 801 | 802 | 800 | 800 | 6,300 | 800 |
| 2025-04-01 | 802 | 803 | 801 | 801 | 4,000 | 801 |
| 2025-03-31 | 800 | 803 | 800 | 801 | 8,600 | 801 |
| 2025-03-28 | 800 | 803 | 800 | 801 | 13,600 | 801 |
| 2025-03-27 | 803 | 806 | 801 | 805 | 19,900 | 805 |
| 2025-03-26 | 804 | 806 | 803 | 804 | 6,400 | 804 |
| 2025-03-25 | 805 | 808 | 801 | 804 | 13,500 | 804 |
| 2025-03-24 | 800 | 805 | 800 | 805 | 17,500 | 805 |
| 2025-03-21 | 802 | 803 | 801 | 801 | 12,800 | 801 |
| 2025-03-19 | 802 | 805 | 801 | 801 | 26,600 | 801 |
| 2025-03-18 | 804 | 805 | 800 | 800 | 95,900 | 800 |
| 2025-03-17 | 847 | 847 | 831 | 831 | 85,400 | 831 |
| 2025-03-14 | 829 | 831 | 827 | 829 | 48,500 | 829 |
| 2025-03-13 | 820 | 830 | 820 | 829 | 49,400 | 829 |
| 2025-03-12 | 830 | 830 | 825 | 826 | 30,100 | 826 |
| 2025-03-11 | 840 | 840 | 832 | 833 | 32,800 | 833 |
| 2025-03-10 | 842 | 842 | 840 | 840 | 19,000 | 840 |
| 2025-03-07 | 841 | 843 | 840 | 842 | 24,300 | 842 |
| 2025-03-06 | 842 | 844 | 841 | 844 | 12,900 | 844 |
| 2025-03-05 | 843 | 845 | 842 | 843 | 10,800 | 843 |
| 2025-03-04 | 840 | 843 | 840 | 843 | 12,500 | 843 |
| 2025-03-03 | 840 | 843 | 838 | 841 | 14,600 | 841 |
| 2025-02-28 | 839 | 842 | 837 | 838 | 11,300 | 838 |
| 2025-02-27 | 838 | 841 | 835 | 839 | 12,100 | 839 |
| 2025-02-26 | 838 | 839 | 835 | 836 | 5,000 | 836 |
| 2025-02-25 | 835 | 838 | 832 | 838 | 9,100 | 838 |
| 2025-02-21 | 832 | 835 | 830 | 831 | 7,700 | 831 |
| 2025-02-20 | 830 | 832 | 826 | 831 | 6,000 | 831 |
| 2025-02-19 | 830 | 831 | 827 | 827 | 6,800 | 827 |
| 2025-02-18 | 831 | 831 | 827 | 827 | 3,700 | 827 |
| 2025-02-17 | 829 | 830 | 827 | 827 | 6,200 | 827 |
| 2025-02-14 | 825 | 827 | 822 | 827 | 8,000 | 827 |
| 2025-02-13 | 823 | 825 | 822 | 825 | 4,500 | 825 |
| 2025-02-12 | 823 | 823 | 820 | 823 | 5,200 | 823 |
| 2025-02-10 | 820 | 822 | 819 | 819 | 5,100 | 819 |
| 2025-02-07 | 820 | 821 | 817 | 820 | 4,800 | 820 |
| 2025-02-06 | 815 | 819 | 815 | 817 | 6,600 | 817 |
| 2025-02-05 | 818 | 819 | 815 | 817 | 3,900 | 817 |
| 2025-02-04 | 817 | 820 | 815 | 818 | 3,800 | 818 |
| 2025-02-03 | 815 | 817 | 813 | 815 | 3,700 | 815 |
| 2025-01-31 | 820 | 820 | 807 | 811 | 12,700 | 811 |
| 2025-01-30 | 815 | 818 | 795 | 795 | 76,100 | 795 |
| 2025-01-29 | 823 | 823 | 818 | 820 | 5,300 | 820 |
| 2025-01-28 | 821 | 821 | 818 | 821 | 7,700 | 821 |
| 2025-01-27 | 818 | 819 | 815 | 819 | 7,100 | 819 |
| 2025-01-24 | 818 | 818 | 815 | 817 | 3,000 | 817 |
| 2025-01-23 | 815 | 817 | 814 | 814 | 4,100 | 814 |
| 2025-01-22 | 820 | 820 | 815 | 815 | 9,200 | 815 |
| 2025-01-21 | 820 | 820 | 814 | 818 | 11,100 | 818 |
| 2025-01-20 | 820 | 824 | 813 | 814 | 37,000 | 814 |
| 2025-01-17 | 819 | 821 | 810 | 819 | 31,700 | 819 |
| 2025-01-16 | 816 | 818 | 810 | 815 | 7,200 | 815 |
| 2025-01-15 | 818 | 818 | 811 | 815 | 4,500 | 815 |
| 2025-01-14 | 816 | 819 | 811 | 819 | 8,200 | 819 |
| 2025-01-10 | 814 | 814 | 812 | 814 | 2,800 | 814 |
| 2025-01-09 | 816 | 818 | 814 | 814 | 5,600 | 814 |
| 2025-01-08 | 819 | 819 | 815 | 816 | 3,300 | 816 |
| 2025-01-07 | 814 | 820 | 814 | 820 | 6,800 | 820 |
| 2025-01-06 | 817 | 817 | 812 | 813 | 6,200 | 813 |
分割・併合履歴 ： [2013-08-16]1株→2株