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
2024-07-1989089988489638,200896
2024-07-1888188888088810,600888
2024-07-178808878798803,200880
2024-07-168868878808805,800880
2024-07-128778848778833,300883
2024-07-118758828758787,100878
2024-07-108788808758755,600875
2024-07-098808838788788,700878
2024-07-088858858818815,400881
2024-07-058888888818816,100881
2024-07-048878888818826,200882
2024-07-038908908838835,000883
2024-07-028908908858906,700890
2024-07-018898898808896,100889
2024-06-288888908808848,400884
2024-06-278868908828908,700890
2024-06-268838868808868,100886
2024-06-258828858828836,500883
2024-06-248798828778826,000882
2024-06-218758798758763,400876
2024-06-208748778748773,300877
2024-06-198688758688743,100874
2024-06-188678718678713,200871
2024-06-178718718678674,000867
2024-06-148678738678714,800871
2024-06-138748748718712,700871
2024-06-128768768748743,000874
2024-06-118718768698764,300876
2024-06-108668708668694,400869
2024-06-078708718668684,000868
2024-06-068698708658703,300870
2024-06-058668698658683,900868
2024-06-048588668578668,800866
2024-06-038578618558615,500861
2024-05-318508558478547,000854
2024-05-308468498468494,100849
2024-05-298508508468464,600846
2024-05-288488518478484,500848
2024-05-278518518488484,400848
2024-05-248498508488493,700849
2024-05-238518518498507,700850
2024-05-228518528508506,100850
2024-05-218518538518512,400851
2024-05-208528548508504,600850
2024-05-178508568508523,200852
2024-05-168538568508505,500850
2024-05-158568568538535,900853
2024-05-148588598548545,100854
2024-05-138608608558586,300858
2024-05-108558598558576,400857
2024-05-098558558518546,800854
2024-05-088518558518526,100852
2024-05-0785285585085010,300850
2024-05-0285485485085210,200852
2024-05-018508548508537,500853
2024-04-3085585585085011,400850
2024-04-2686286285085041,900850
2024-04-258628628588599,500859
2024-04-2486786786186412,900864
2024-04-2385986785886715,500867
2024-04-2285386985185834,900858
2024-04-1987287485686339,000863
2024-04-188738758728729,500872
2024-04-1788088087387313,800873
2024-04-1688388387987916,600879
2024-04-1589089088488424,300884
2024-04-128918928908927,400892
2024-04-1189289289089210,800892
2024-04-108968968938935,700893
2024-04-0989489789289510,000895
2024-04-0889289489089313,400893
2024-04-058958988918929,800892
2024-04-048988988938977,600897
2024-04-0389489689089613,800896
2024-04-0290290289489435,500894
2024-04-0191091090290218,900902
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