4929 (株)アジュバンホールディングス 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
2023-03-2098798797297922,800979
2023-03-171,0001,010977993187,700993
2023-03-161,0261,0401,0211,040243,4001,040
2023-03-151,0231,0471,0221,03356,8001,033
2023-03-141,0361,0371,0231,02528,7001,025
2023-03-131,0351,0411,0351,04125,2001,041
2023-03-101,0461,0461,0361,03922,2001,039
2023-03-091,0521,0541,0451,04515,0001,045
2023-03-081,0531,0541,0491,05113,1001,051
2023-03-071,0501,0541,0491,05315,0001,053
2023-03-061,0401,0481,0401,04814,6001,048
2023-03-031,0321,0421,0321,04212,8001,042
2023-03-021,0351,0401,0311,03111,7001,031
2023-03-011,0241,0351,0241,03511,6001,035
2023-02-281,0241,0281,0241,02619,3001,026
2023-02-271,0181,0291,0181,02567,9001,025
2023-02-241,0101,0151,0091,0156,0001,015
2023-02-221,0091,0141,0091,0148,4001,014
2023-02-211,0101,0141,0101,0106,7001,010
2023-02-201,0101,0131,0081,0107,0001,010
2023-02-179991,0099991,0053,2001,005
2023-02-161,0051,0099981,0037,6001,003
2023-02-151,0091,0099991,0055,3001,005
2023-02-141,0001,0129931,0019,1001,001
2023-02-139949949899944,000994
2023-02-109901,02298698728,100987
2023-02-099889909869864,700986
2023-02-089889889849884,600988
2023-02-079889899869883,500988
2023-02-069859889859884,200988
2023-02-039809849809844,900984
2023-02-029829859819855,200985
2023-02-019819839789824,600982
2023-01-319789789689779,800977
2023-01-3097598195895838,000958
2023-01-279789789659739,200973
2023-01-269819829789795,300979
2023-01-259799809769806,900980
2023-01-249739789679776,900977
2023-01-2396897296197214,500972
2023-01-2095597095495517,300955
2023-01-199609659569567,100956
2023-01-189599669569604,400960
2023-01-179579579499568,700956
2023-01-1695095794794914,700949
2023-01-139589679539539,000953
2023-01-129659659609604,600960
2023-01-119609689609652,600965
2023-01-109709709609605,300960
2023-01-069569629569602,400960
2023-01-059579629549545,300954
2023-01-049679679559576,700957

分割・併合履歴 : [2013-08-16]1株→2株