8929 (株)青山財産ネットワークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,756 | 1,774 | 1,705 | 1,731 | 62,400 | 1,731 |
| 2025-04-03 | 1,764 | 1,819 | 1,753 | 1,796 | 44,600 | 1,796 |
| 2025-04-02 | 1,879 | 1,879 | 1,823 | 1,823 | 40,200 | 1,823 |
| 2025-04-01 | 1,934 | 1,941 | 1,877 | 1,877 | 23,800 | 1,877 |
| 2025-03-31 | 1,931 | 1,935 | 1,884 | 1,914 | 38,100 | 1,914 |
| 2025-03-28 | 1,946 | 1,964 | 1,930 | 1,952 | 28,800 | 1,952 |
| 2025-03-27 | 1,900 | 1,961 | 1,900 | 1,956 | 34,200 | 1,956 |
| 2025-03-26 | 1,927 | 1,927 | 1,890 | 1,899 | 28,400 | 1,899 |
| 2025-03-25 | 1,929 | 1,929 | 1,901 | 1,913 | 29,200 | 1,913 |
| 2025-03-24 | 1,905 | 1,919 | 1,893 | 1,910 | 32,800 | 1,910 |
| 2025-03-21 | 1,937 | 1,937 | 1,886 | 1,910 | 34,300 | 1,910 |
| 2025-03-19 | 1,899 | 1,918 | 1,880 | 1,901 | 29,000 | 1,901 |
| 2025-03-18 | 1,881 | 1,899 | 1,875 | 1,893 | 32,600 | 1,893 |
| 2025-03-17 | 1,871 | 1,885 | 1,859 | 1,880 | 25,800 | 1,880 |
| 2025-03-14 | 1,852 | 1,871 | 1,851 | 1,851 | 37,100 | 1,851 |
| 2025-03-13 | 1,868 | 1,885 | 1,856 | 1,876 | 21,900 | 1,876 |
| 2025-03-12 | 1,859 | 1,880 | 1,821 | 1,868 | 54,300 | 1,868 |
| 2025-03-11 | 1,876 | 1,887 | 1,845 | 1,858 | 80,300 | 1,858 |
| 2025-03-10 | 1,902 | 1,902 | 1,875 | 1,880 | 29,900 | 1,880 |
| 2025-03-07 | 1,901 | 1,925 | 1,899 | 1,907 | 56,400 | 1,907 |
| 2025-03-06 | 1,940 | 1,963 | 1,917 | 1,917 | 50,200 | 1,917 |
| 2025-03-05 | 2,012 | 2,012 | 1,910 | 1,923 | 61,900 | 1,923 |
| 2025-03-04 | 2,070 | 2,076 | 2,012 | 2,035 | 39,300 | 2,035 |
| 2025-03-03 | 2,033 | 2,080 | 2,033 | 2,056 | 83,900 | 2,056 |
| 2025-02-28 | 1,968 | 2,067 | 1,968 | 2,034 | 176,100 | 2,034 |
| 2025-02-27 | 1,943 | 1,987 | 1,939 | 1,986 | 46,000 | 1,986 |
| 2025-02-26 | 1,939 | 1,962 | 1,934 | 1,953 | 31,200 | 1,953 |
| 2025-02-25 | 1,990 | 1,990 | 1,925 | 1,951 | 45,700 | 1,951 |
| 2025-02-21 | 1,932 | 1,957 | 1,862 | 1,955 | 92,600 | 1,955 |
| 2025-02-20 | 1,928 | 1,933 | 1,904 | 1,922 | 41,900 | 1,922 |
| 2025-02-19 | 1,997 | 1,997 | 1,920 | 1,920 | 44,700 | 1,920 |
| 2025-02-18 | 2,000 | 2,040 | 1,977 | 1,988 | 100,200 | 1,988 |
| 2025-02-17 | 1,993 | 2,026 | 1,963 | 2,000 | 90,500 | 2,000 |
| 2025-02-14 | 1,811 | 2,016 | 1,811 | 1,993 | 258,300 | 1,993 |
| 2025-02-13 | 1,876 | 1,939 | 1,876 | 1,930 | 136,600 | 1,930 |
| 2025-02-12 | 1,843 | 1,869 | 1,816 | 1,851 | 58,600 | 1,851 |
| 2025-02-10 | 1,827 | 1,845 | 1,816 | 1,821 | 50,000 | 1,821 |
| 2025-02-07 | 1,859 | 1,865 | 1,827 | 1,827 | 35,600 | 1,827 |
| 2025-02-06 | 1,861 | 1,861 | 1,842 | 1,845 | 16,200 | 1,845 |
| 2025-02-05 | 1,848 | 1,875 | 1,838 | 1,868 | 40,100 | 1,868 |
| 2025-02-04 | 1,857 | 1,857 | 1,817 | 1,834 | 56,600 | 1,834 |
| 2025-02-03 | 1,834 | 1,856 | 1,831 | 1,844 | 71,200 | 1,844 |
| 2025-01-31 | 1,891 | 1,891 | 1,846 | 1,852 | 92,200 | 1,852 |
| 2025-01-30 | 1,902 | 1,902 | 1,870 | 1,891 | 85,300 | 1,891 |
| 2025-01-29 | 1,909 | 1,916 | 1,872 | 1,902 | 97,800 | 1,902 |
| 2025-01-28 | 1,886 | 1,913 | 1,886 | 1,908 | 53,400 | 1,908 |
| 2025-01-27 | 1,905 | 1,910 | 1,875 | 1,902 | 57,300 | 1,902 |
| 2025-01-24 | 1,893 | 1,928 | 1,868 | 1,900 | 53,800 | 1,900 |
| 2025-01-23 | 1,868 | 1,914 | 1,862 | 1,903 | 66,300 | 1,903 |
| 2025-01-22 | 1,938 | 1,945 | 1,864 | 1,866 | 117,800 | 1,866 |
| 2025-01-21 | 1,896 | 1,927 | 1,886 | 1,925 | 41,400 | 1,925 |
| 2025-01-20 | 1,878 | 1,898 | 1,871 | 1,881 | 51,200 | 1,881 |
| 2025-01-17 | 1,870 | 1,888 | 1,841 | 1,882 | 88,900 | 1,882 |
| 2025-01-16 | 1,847 | 1,861 | 1,836 | 1,841 | 59,700 | 1,841 |
| 2025-01-15 | 1,803 | 1,842 | 1,717 | 1,840 | 118,700 | 1,840 |
| 2025-01-14 | 1,810 | 1,845 | 1,803 | 1,820 | 84,200 | 1,820 |
| 2025-01-10 | 1,839 | 1,863 | 1,829 | 1,847 | 77,600 | 1,847 |
| 2025-01-09 | 1,807 | 1,868 | 1,800 | 1,830 | 91,400 | 1,830 |
| 2025-01-08 | 1,831 | 1,846 | 1,798 | 1,822 | 113,800 | 1,822 |
| 2025-01-07 | 1,855 | 1,876 | 1,839 | 1,841 | 85,200 | 1,841 |
| 2025-01-06 | 1,900 | 1,900 | 1,830 | 1,845 | 164,300 | 1,845 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株