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
2023-12-29	923	925	921	925	5,700	925
2023-12-28	921	923	921	923	5,200	923
2023-12-27	917	920	917	920	9,400	920
2023-12-26	920	920	916	916	5,600	916
2023-12-25	922	922	918	920	5,400	920
2023-12-22	917	921	917	920	5,200	920
2023-12-21	921	921	917	917	3,500	917
2023-12-20	920	922	919	921	5,400	921
2023-12-19	922	922	918	919	4,600	919
2023-12-18	919	920	917	917	7,100	917
2023-12-15	920	924	918	919	7,600	919
2023-12-14	924	925	920	920	5,200	920
2023-12-13	925	925	922	925	3,300	925
2023-12-12	925	925	921	925	9,000	925
2023-12-11	925	926	922	925	4,000	925
2023-12-08	923	925	922	922	5,300	922
2023-12-07	926	928	922	927	5,300	927
2023-12-06	927	928	923	926	6,200	926
2023-12-05	929	930	926	928	3,800	928
2023-12-04	930	930	927	929	2,700	929
2023-12-01	928	928	926	927	2,600	927
2023-11-30	929	929	923	929	5,800	929
2023-11-29	928	928	925	927	3,300	927
2023-11-28	925	927	922	925	4,100	925
2023-11-27	925	928	922	928	4,600	928
2023-11-24	925	925	920	920	5,600	920
2023-11-22	924	924	921	923	3,400	923
2023-11-21	924	924	920	923	3,100	923
2023-11-20	920	924	920	922	1,900	922
2023-11-17	919	923	919	922	2,800	922
2023-11-16	921	923	918	918	3,100	918
2023-11-15	923	924	920	921	1,900	921
2023-11-14	921	921	916	920	4,500	920
2023-11-13	919	920	918	918	2,500	918
2023-11-10	915	919	915	918	2,600	918
2023-11-09	917	920	915	916	3,200	916
2023-11-08	922	925	916	917	4,900	917
2023-11-07	921	925	921	922	3,300	922
2023-11-06	921	925	920	921	6,000	921
2023-11-02	913	919	913	918	6,800	918
2023-11-01	919	919	913	915	7,800	915
2023-10-31	915	917	910	913	16,900	913
2023-10-30	931	931	908	908	67,200	908
2023-10-27	929	931	924	931	6,600	931
2023-10-26	930	930	926	928	4,300	928
2023-10-25	929	929	925	927	3,200	927
2023-10-24	928	930	921	928	4,800	928
2023-10-23	919	929	915	928	26,100	928
2023-10-20	931	931	920	920	12,300	920
2023-10-19	930	930	925	929	3,200	929
2023-10-18	928	930	924	930	5,500	930
2023-10-17	924	931	924	927	5,100	927
2023-10-16	926	929	924	926	8,400	926
2023-10-13	931	933	928	928	6,800	928
2023-10-12	931	935	930	930	3,200	930
2023-10-11	932	935	930	930	3,900	930
2023-10-10	931	939	931	933	11,100	933
2023-10-06	933	938	930	930	7,100	930
2023-10-05	923	932	923	928	3,400	928
2023-10-04	926	929	922	923	7,300	923
2023-10-03	930	933	926	926	7,500	926
2023-10-02	933	938	930	930	4,600	930
2023-09-29	936	937	930	930	5,300	930
2023-09-28	938	940	934	936	5,600	936
2023-09-27	938	938	932	938	7,100	938
2023-09-26	933	936	933	935	1,900	935
2023-09-25	931	936	931	933	1,800	933
2023-09-22	938	938	931	931	4,700	931
2023-09-21	939	939	935	936	3,700	936
2023-09-20	938	944	938	939	4,100	939
2023-09-19	940	943	938	943	6,700	943
2023-09-15	935	943	935	940	6,200	940
2023-09-14	942	942	938	939	3,500	939
2023-09-13	938	941	937	941	4,200	941
2023-09-12	940	941	938	938	1,800	938
2023-09-11	942	942	938	940	3,600	940
2023-09-08	938	944	936	937	6,500	937
2023-09-07	945	945	940	940	4,700	940
2023-09-06	947	947	943	945	3,300	945
2023-09-05	947	947	940	947	6,700	947
2023-09-04	944	947	943	947	8,800	947
2023-09-01	944	944	939	941	4,400	941
2023-08-31	941	945	937	941	7,900	941
2023-08-30	937	940	936	936	4,400	936
2023-08-29	933	936	930	936	2,600	936
2023-08-28	930	933	930	933	8,400	933
2023-08-25	935	936	932	932	3,300	932
2023-08-24	933	942	933	935	6,800	935
2023-08-23	930	933	927	931	3,000	931
2023-08-22	930	936	930	931	2,700	931
2023-08-21	939	940	930	932	8,700	932
2023-08-18	928	929	923	924	5,200	924
2023-08-17	928	928	921	928	4,600	928
2023-08-16	924	930	922	925	5,700	925
2023-08-15	927	928	924	924	3,300	924
2023-08-14	930	930	923	927	7,200	927
2023-08-10	923	928	919	928	7,300	928
2023-08-09	920	922	918	919	3,800	919
2023-08-08	918	922	918	922	3,800	922
2023-08-07	919	921	918	918	4,200	918
2023-08-04	919	924	918	918	13,500	918
2023-08-03	922	925	920	920	13,500	920
2023-08-02	928	928	922	922	9,500	922
2023-08-01	930	931	927	927	4,700	927
2023-07-31	934	934	927	928	5,500	928
2023-07-28	928	930	921	925	36,700	925
2023-07-27	930	931	927	930	4,900	930
2023-07-26	930	932	929	929	4,900	929
2023-07-25	930	938	930	930	10,300	930
2023-07-24	930	939	920	930	51,500	930
2023-07-21	956	958	937	937	48,500	937
2023-07-20	958	958	946	950	13,300	950
2023-07-19	939	950	939	950	8,000	950
2023-07-18	942	943	938	938	4,700	938
2023-07-14	935	938	934	934	5,000	934
2023-07-13	933	935	932	933	3,100	933
2023-07-12	935	936	931	932	10,000	932
2023-07-11	940	940	935	935	6,000	935
2023-07-10	937	943	937	939	5,500	939
2023-07-07	940	942	938	938	9,100	938
2023-07-06	948	948	940	940	6,700	940
2023-07-05	949	949	945	946	4,800	946
2023-07-04	952	952	945	949	4,400	949
2023-07-03	951	951	946	948	8,200	948
2023-06-30	953	953	950	952	10,200	952
2023-06-29	949	950	946	950	8,400	950
2023-06-28	946	946	941	946	7,600	946
2023-06-27	940	945	939	945	9,800	945
2023-06-26	937	940	935	939	5,200	939
2023-06-23	938	940	931	936	9,900	936
2023-06-22	937	939	934	937	8,000	937
2023-06-21	930	937	930	936	5,900	936
2023-06-20	933	937	930	936	7,600	936
2023-06-19	937	937	930	936	11,000	936
2023-06-16	929	938	929	936	10,500	936
2023-06-15	924	940	920	928	17,400	928
2023-06-14	920	922	920	922	2,600	922
2023-06-13	920	924	919	920	5,200	920
2023-06-12	920	920	917	920	3,300	920
2023-06-09	918	921	917	917	8,500	917
2023-06-08	918	920	917	918	4,500	918
2023-06-07	922	923	918	921	8,400	921
2023-06-06	924	924	923	923	1,800	923
2023-06-05	925	925	921	923	5,300	923
2023-06-02	922	922	918	919	4,300	919
2023-06-01	921	922	917	918	3,000	918
2023-05-31	920	921	917	919	5,000	919
2023-05-30	917	922	917	919	4,100	919
2023-05-29	920	922	918	919	3,000	919
2023-05-26	917	922	917	917	5,600	917
2023-05-25	918	920	915	915	11,900	915
2023-05-24	920	921	918	921	9,700	921
2023-05-23	923	925	920	920	14,700	920
2023-05-22	925	925	922	922	4,700	922
2023-05-19	922	924	922	923	3,300	923
2023-05-18	924	926	922	922	5,500	922
2023-05-17	925	926	923	924	6,800	924
2023-05-16	927	928	923	924	6,300	924
2023-05-15	926	927	923	925	6,200	925
2023-05-12	925	926	922	926	7,400	926
2023-05-11	924	925	922	925	7,300	925
2023-05-10	929	929	925	925	9,900	925
2023-05-09	928	931	927	931	8,900	931
2023-05-08	930	932	927	928	7,100	928
2023-05-02	934	936	927	929	19,600	929
2023-05-01	924	935	924	934	8,800	934
2023-04-28	940	940	923	927	18,000	927
2023-04-27	929	939	928	928	42,400	928
2023-04-26	940	946	929	929	19,900	929
2023-04-25	935	953	934	940	19,100	940
2023-04-24	933	966	932	938	40,500	938
2023-04-21	967	969	956	968	23,000	968
2023-04-20	971	971	961	966	10,800	966
2023-04-19	964	967	962	966	9,200	966
2023-04-18	962	968	956	960	13,700	960
2023-04-17	954	961	949	960	10,700	960
2023-04-14	951	951	943	948	4,700	948
2023-04-13	947	947	940	943	6,500	943
2023-04-12	949	951	938	940	21,400	940
2023-04-11	951	951	937	949	9,400	949
2023-04-10	932	948	932	948	9,500	948
2023-04-07	953	953	931	931	10,900	931
2023-04-06	959	959	940	942	12,600	942
2023-04-05	956	963	953	953	9,100	953
2023-04-04	955	957	952	956	9,900	956
2023-04-03	965	965	951	954	11,000	954
2023-03-31	965	965	960	965	9,200	965
2023-03-30	970	970	961	968	12,500	968
2023-03-29	979	980	976	980	24,700	980
2023-03-28	982	982	976	976	10,100	976
2023-03-27	982	982	975	981	9,700	981
2023-03-24	982	984	972	982	12,900	982
2023-03-23	975	982	971	982	15,300	982
2023-03-22	982	989	979	979	24,000	979
2023-03-20	987	987	972	979	22,800	979
2023-03-17	1,000	1,010	977	993	187,700	993
2023-03-16	1,026	1,040	1,021	1,040	243,400	1,040
2023-03-15	1,023	1,047	1,022	1,033	56,800	1,033
2023-03-14	1,036	1,037	1,023	1,025	28,700	1,025
2023-03-13	1,035	1,041	1,035	1,041	25,200	1,041
2023-03-10	1,046	1,046	1,036	1,039	22,200	1,039
2023-03-09	1,052	1,054	1,045	1,045	15,000	1,045
2023-03-08	1,053	1,054	1,049	1,051	13,100	1,051
2023-03-07	1,050	1,054	1,049	1,053	15,000	1,053
2023-03-06	1,040	1,048	1,040	1,048	14,600	1,048
2023-03-03	1,032	1,042	1,032	1,042	12,800	1,042
2023-03-02	1,035	1,040	1,031	1,031	11,700	1,031
2023-03-01	1,024	1,035	1,024	1,035	11,600	1,035
2023-02-28	1,024	1,028	1,024	1,026	19,300	1,026
2023-02-27	1,018	1,029	1,018	1,025	67,900	1,025
2023-02-24	1,010	1,015	1,009	1,015	6,000	1,015
2023-02-22	1,009	1,014	1,009	1,014	8,400	1,014
2023-02-21	1,010	1,014	1,010	1,010	6,700	1,010
2023-02-20	1,010	1,013	1,008	1,010	7,000	1,010
2023-02-17	999	1,009	999	1,005	3,200	1,005
2023-02-16	1,005	1,009	998	1,003	7,600	1,003
2023-02-15	1,009	1,009	999	1,005	5,300	1,005
2023-02-14	1,000	1,012	993	1,001	9,100	1,001
2023-02-13	994	994	989	994	4,000	994
2023-02-10	990	1,022	986	987	28,100	987
2023-02-09	988	990	986	986	4,700	986
2023-02-08	988	988	984	988	4,600	988
2023-02-07	988	989	986	988	3,500	988
2023-02-06	985	988	985	988	4,200	988
2023-02-03	980	984	980	984	4,900	984
2023-02-02	982	985	981	985	5,200	985
2023-02-01	981	983	978	982	4,600	982
2023-01-31	978	978	968	977	9,800	977
2023-01-30	975	981	958	958	38,000	958
2023-01-27	978	978	965	973	9,200	973
2023-01-26	981	982	978	979	5,300	979
2023-01-25	979	980	976	980	6,900	980
2023-01-24	973	978	967	977	6,900	977
2023-01-23	968	972	961	972	14,500	972
2023-01-20	955	970	954	955	17,300	955
2023-01-19	960	965	956	956	7,100	956
2023-01-18	959	966	956	960	4,400	960
2023-01-17	957	957	949	956	8,700	956
2023-01-16	950	957	947	949	14,700	949
2023-01-13	958	967	953	953	9,000	953
2023-01-12	965	965	960	960	4,600	960
2023-01-11	960	968	960	965	2,600	965
2023-01-10	970	970	960	960	5,300	960
2023-01-06	956	962	956	960	2,400	960
2023-01-05	957	962	954	954	5,300	954
2023-01-04	967	967	955	957	6,700	957

分割・併合履歴： [2013-08-16]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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]

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]