8929 (株)青山財産ネットワークス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,410 | 1,419 | 1,403 | 1,414 | 89,300 | 1,414 |
| 2024-05-01 | 1,403 | 1,420 | 1,393 | 1,413 | 109,400 | 1,413 |
| 2024-04-30 | 1,380 | 1,411 | 1,380 | 1,403 | 164,500 | 1,403 |
| 2024-04-26 | 1,340 | 1,367 | 1,318 | 1,361 | 234,400 | 1,361 |
| 2024-04-25 | 1,378 | 1,378 | 1,322 | 1,324 | 216,000 | 1,324 |
| 2024-04-24 | 1,363 | 1,377 | 1,357 | 1,368 | 209,100 | 1,368 |
| 2024-04-23 | 1,308 | 1,360 | 1,308 | 1,340 | 132,700 | 1,340 |
| 2024-04-22 | 1,329 | 1,329 | 1,303 | 1,308 | 105,100 | 1,308 |
| 2024-04-19 | 1,306 | 1,333 | 1,301 | 1,312 | 162,900 | 1,312 |
| 2024-04-18 | 1,290 | 1,325 | 1,288 | 1,316 | 109,500 | 1,316 |
| 2024-04-17 | 1,292 | 1,309 | 1,283 | 1,289 | 64,500 | 1,289 |
| 2024-04-16 | 1,303 | 1,303 | 1,272 | 1,272 | 74,200 | 1,272 |
| 2024-04-15 | 1,280 | 1,316 | 1,279 | 1,316 | 151,400 | 1,316 |
| 2024-04-12 | 1,275 | 1,285 | 1,257 | 1,280 | 64,500 | 1,280 |
| 2024-04-11 | 1,285 | 1,295 | 1,271 | 1,279 | 65,500 | 1,279 |
| 2024-04-10 | 1,288 | 1,298 | 1,287 | 1,291 | 60,300 | 1,291 |
| 2024-04-09 | 1,289 | 1,297 | 1,281 | 1,288 | 93,100 | 1,288 |
| 2024-04-08 | 1,250 | 1,279 | 1,247 | 1,279 | 116,200 | 1,279 |
| 2024-04-05 | 1,236 | 1,249 | 1,235 | 1,249 | 95,400 | 1,249 |
| 2024-04-04 | 1,256 | 1,260 | 1,248 | 1,258 | 83,900 | 1,258 |
| 2024-04-03 | 1,225 | 1,265 | 1,219 | 1,245 | 96,800 | 1,245 |
| 2024-04-02 | 1,240 | 1,253 | 1,233 | 1,241 | 165,400 | 1,241 |
| 2024-04-01 | 1,279 | 1,282 | 1,205 | 1,231 | 328,700 | 1,231 |
| 2024-03-29 | 1,304 | 1,309 | 1,276 | 1,276 | 210,000 | 1,276 |
| 2024-03-28 | 1,266 | 1,291 | 1,266 | 1,284 | 191,100 | 1,284 |
| 2024-03-27 | 1,240 | 1,275 | 1,240 | 1,265 | 302,600 | 1,265 |
| 2024-03-26 | 1,230 | 1,242 | 1,220 | 1,234 | 171,400 | 1,234 |
| 2024-03-25 | 1,201 | 1,250 | 1,194 | 1,225 | 359,700 | 1,225 |
| 2024-03-22 | 1,143 | 1,220 | 1,143 | 1,199 | 469,100 | 1,199 |
| 2024-03-21 | 1,135 | 1,145 | 1,128 | 1,134 | 256,700 | 1,134 |
| 2024-03-19 | 1,090 | 1,119 | 1,090 | 1,119 | 146,700 | 1,119 |
| 2024-03-18 | 1,101 | 1,109 | 1,075 | 1,088 | 115,000 | 1,088 |
| 2024-03-15 | 1,080 | 1,100 | 1,076 | 1,094 | 136,000 | 1,094 |
| 2024-03-14 | 1,080 | 1,084 | 1,074 | 1,080 | 77,300 | 1,080 |
| 2024-03-13 | 1,078 | 1,087 | 1,071 | 1,073 | 58,400 | 1,073 |
| 2024-03-12 | 1,051 | 1,076 | 1,046 | 1,076 | 115,000 | 1,076 |
| 2024-03-11 | 1,055 | 1,061 | 1,038 | 1,048 | 145,900 | 1,048 |
| 2024-03-08 | 1,053 | 1,067 | 1,051 | 1,058 | 52,400 | 1,058 |
| 2024-03-07 | 1,066 | 1,076 | 1,053 | 1,053 | 82,200 | 1,053 |
| 2024-03-06 | 1,060 | 1,079 | 1,057 | 1,070 | 78,800 | 1,070 |
| 2024-03-05 | 1,071 | 1,071 | 1,050 | 1,055 | 75,900 | 1,055 |
| 2024-03-04 | 1,081 | 1,086 | 1,066 | 1,068 | 114,500 | 1,068 |
| 2024-03-01 | 1,080 | 1,086 | 1,076 | 1,084 | 52,600 | 1,084 |
| 2024-02-29 | 1,092 | 1,092 | 1,072 | 1,076 | 147,800 | 1,076 |
| 2024-02-28 | 1,066 | 1,094 | 1,066 | 1,092 | 222,600 | 1,092 |
| 2024-02-27 | 1,053 | 1,063 | 1,050 | 1,063 | 94,200 | 1,063 |
| 2024-02-26 | 1,066 | 1,069 | 1,056 | 1,056 | 102,300 | 1,056 |
| 2024-02-22 | 1,071 | 1,071 | 1,049 | 1,053 | 147,500 | 1,053 |
| 2024-02-21 | 1,042 | 1,077 | 1,033 | 1,075 | 328,800 | 1,075 |
| 2024-02-20 | 1,021 | 1,040 | 1,017 | 1,031 | 244,400 | 1,031 |
| 2024-02-19 | 1,018 | 1,023 | 1,012 | 1,021 | 149,700 | 1,021 |
| 2024-02-16 | 1,027 | 1,029 | 1,015 | 1,020 | 324,900 | 1,020 |
| 2024-02-15 | 1,031 | 1,042 | 1,018 | 1,018 | 121,600 | 1,018 |
| 2024-02-14 | 1,038 | 1,038 | 1,016 | 1,030 | 226,200 | 1,030 |
| 2024-02-13 | 1,044 | 1,059 | 1,019 | 1,040 | 539,000 | 1,040 |
| 2024-02-09 | 1,060 | 1,063 | 1,047 | 1,051 | 257,400 | 1,051 |
| 2024-02-08 | 1,067 | 1,067 | 1,048 | 1,049 | 141,500 | 1,049 |
| 2024-02-07 | 1,060 | 1,076 | 1,060 | 1,074 | 128,600 | 1,074 |
| 2024-02-06 | 1,064 | 1,072 | 1,059 | 1,063 | 128,600 | 1,063 |
| 2024-02-05 | 1,060 | 1,062 | 1,052 | 1,062 | 208,800 | 1,062 |
| 2024-02-02 | 1,042 | 1,060 | 1,042 | 1,052 | 126,400 | 1,052 |
| 2024-02-01 | 1,035 | 1,048 | 1,035 | 1,048 | 135,100 | 1,048 |
| 2024-01-31 | 1,031 | 1,039 | 1,030 | 1,038 | 76,700 | 1,038 |
| 2024-01-30 | 1,032 | 1,037 | 1,026 | 1,026 | 63,900 | 1,026 |
| 2024-01-29 | 1,031 | 1,039 | 1,030 | 1,033 | 115,000 | 1,033 |
| 2024-01-26 | 1,026 | 1,041 | 1,026 | 1,035 | 167,300 | 1,035 |
| 2024-01-25 | 1,030 | 1,031 | 1,020 | 1,026 | 79,000 | 1,026 |
| 2024-01-24 | 1,034 | 1,037 | 1,028 | 1,030 | 83,200 | 1,030 |
| 2024-01-23 | 1,030 | 1,039 | 1,029 | 1,034 | 107,100 | 1,034 |
| 2024-01-22 | 1,025 | 1,039 | 1,025 | 1,031 | 182,500 | 1,031 |
| 2024-01-19 | 1,018 | 1,027 | 1,016 | 1,022 | 97,400 | 1,022 |
| 2024-01-18 | 1,016 | 1,019 | 1,009 | 1,016 | 128,500 | 1,016 |
| 2024-01-17 | 1,018 | 1,024 | 1,015 | 1,015 | 96,900 | 1,015 |
| 2024-01-16 | 1,024 | 1,024 | 1,016 | 1,017 | 87,400 | 1,017 |
| 2024-01-15 | 1,020 | 1,023 | 1,017 | 1,020 | 86,000 | 1,020 |
| 2024-01-12 | 1,027 | 1,031 | 1,016 | 1,020 | 184,900 | 1,020 |
| 2024-01-11 | 1,034 | 1,036 | 1,025 | 1,029 | 117,500 | 1,029 |
| 2024-01-10 | 1,032 | 1,035 | 1,027 | 1,032 | 102,100 | 1,032 |
| 2024-01-09 | 1,030 | 1,034 | 1,025 | 1,033 | 74,900 | 1,033 |
| 2024-01-05 | 1,031 | 1,033 | 1,025 | 1,028 | 117,200 | 1,028 |
| 2024-01-04 | 1,015 | 1,037 | 1,015 | 1,033 | 151,100 | 1,033 |
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
