！決算発表予定日 2024/05/14
2907東証S貸借
業種 食料品
あじかん 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,377 (24/02/02) | 828 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,377 (24/02/02) | 1,010 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,207 | 1,260 | 1,195 | 1,245 | +44 | +3.7 | 47,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,200 | 1,232 | 1,124 | 1,201 | -12 | -1.0 | 24,900 |
| 4/12 | 1,197 | 1,268 | 1,172 | 1,213 | +63 | +5.5 | 55,000 |
| 4/5 | 1,185 | 1,185 | 1,120 | 1,150 | -32 | -2.7 | 29,500 |
| 3/29 | 1,207 | 1,235 | 1,161 | 1,182 | -25 | -2.1 | 42,900 |
| 3/22 | 1,155 | 1,218 | 1,149 | 1,207 | +52 | +4.5 | 29,600 |
| 3/15 | 1,158 | 1,166 | 1,129 | 1,155 | -3 | -0.3 | 20,400 |
| 3/8 | 1,190 | 1,197 | 1,130 | 1,158 | -23 | -2.0 | 38,900 |
| 3/1 | 1,170 | 1,210 | 1,156 | 1,181 | +11 | +0.9 | 30,000 |
| 2/22 | 1,112 | 1,188 | 1,112 | 1,170 | +66 | +6.0 | 29,700 |
| 2/16 | 1,188 | 1,189 | 1,050 | 1,104 | -84 | -7.1 | 74,300 |
| 2/9 | 1,250 | 1,281 | 1,180 | 1,188 | -70 | -5.6 | 124,300 |
| 2/2 | 1,129 | 1,377 | 1,124 | 1,258 | +130 | +11.5 | 321,800 |
| 1/26 | 1,046 | 1,140 | 1,043 | 1,128 | +87 | +8.4 | 52,000 |
| 1/19 | 1,023 | 1,059 | 1,023 | 1,041 | +19 | +1.9 | 23,200 |
| 1/12 | 1,038 | 1,070 | 1,018 | 1,022 | -16 | -1.5 | 32,600 |
| 1/5 | 1,010 | 1,067 | 1,010 | 1,038 | +28 | +2.8 | 23,000 |
| 12/29 | 986 | 1,010 | 986 | 1,010 | +27 | +2.8 | 18,600 |
| 12/22 | 1,014 | 1,028 | 969 | 983 | -27 | -2.7 | 28,400 |
| 12/15 | 1,023 | 1,040 | 1,006 | 1,010 | -15 | -1.5 | 17,800 |
| 12/8 | 1,009 | 1,066 | 1,000 | 1,025 | +17 | +1.7 | 52,500 |
| 12/1 | 1,020 | 1,020 | 972 | 1,008 | +15 | +1.5 | 32,500 |
| 11/24 | 969 | 995 | 955 | 993 | +24 | +2.5 | 21,700 |
| 11/17 | 975 | 996 | 925 | 969 | -11 | -1.1 | 46,400 |
| 11/10 | 1,058 | 1,075 | 961 | 980 | -50 | -4.9 | 370,600 |
| 11/2 | 880 | 1,030 | 873 | 1,030 | +146 | +16.5 | 27,800 |
| 10/27 | 875 | 884 | 872 | 884 | +8 | +0.9 | 5,300 |
| 10/20 | 881 | 892 | 876 | 876 | -3 | -0.3 | 4,900 |
| 10/13 | 887 | 888 | 873 | 879 | -7 | -0.8 | 6,700 |
| 10/6 | 886 | 888 | 865 | 886 | 0 | 0.0 | 6,800 |
| 9/29 | 888 | 898 | 876 | 886 | -2 | -0.2 | 18,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて