4929東証S貸借
業種 化学
アジュバンホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 966 (24/03/12) | 801 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 966 (24/03/12) | 801 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 827 | 831 | 823 | 825 | -2 | -0.2 | 14,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 977 | 980 | 958 | 966 | -5 | -0.5 | 25,300 |
| 7/29 | 958 | 983 | 956 | 971 | +31 | +3.3 | 57,400 |
| 7/22 | 977 | 985 | 940 | 940 | -37 | -3.8 | 63,800 |
| 7/15 | 992 | 1,002 | 977 | 977 | -7 | -0.7 | 35,900 |
| 7/8 | 999 | 1,000 | 978 | 984 | +1 | +0.1 | 33,500 |
| 7/1 | 995 | 1,030 | 983 | 983 | -7 | -0.7 | 53,500 |
| 6/24 | 957 | 996 | 943 | 990 | +33 | +3.5 | 36,700 |
| 6/17 | 974 | 984 | 952 | 957 | -32 | -3.2 | 48,000 |
| 6/10 | 1,000 | 1,008 | 989 | 989 | -11 | -1.1 | 41,700 |
| 6/3 | 1,007 | 1,043 | 1,000 | 1,000 | -7 | -0.7 | 48,800 |
| 5/27 | 973 | 1,010 | 973 | 1,007 | +30 | +3.1 | 27,800 |
| 5/20 | 967 | 978 | 950 | 977 | +20 | +2.1 | 35,200 |
| 5/13 | 997 | 997 | 939 | 957 | -48 | -4.8 | 110,200 |
| 5/6 | 1,004 | 1,020 | 995 | 1,005 | -4 | -0.4 | 20,500 |
| 4/28 | 1,007 | 1,036 | 962 | 1,009 | -41 | -3.9 | 146,400 |
| 4/22 | 1,077 | 1,080 | 1,048 | 1,050 | -23 | -2.1 | 75,400 |
| 4/15 | 1,063 | 1,079 | 1,036 | 1,073 | +12 | +1.1 | 63,200 |
| 4/8 | 1,103 | 1,114 | 1,040 | 1,061 | -38 | -3.5 | 75,800 |
| 4/1 | 1,110 | 1,128 | 1,085 | 1,099 | -10 | -0.9 | 104,200 |
| 3/25 | 1,094 | 1,113 | 1,075 | 1,109 | +23 | +2.1 | 99,900 |
| 3/18 | 1,140 | 1,140 | 1,080 | 1,086 | -54 | -4.7 | 619,400 |
| 3/11 | 1,124 | 1,153 | 1,107 | 1,140 | +14 | +1.2 | 107,600 |
| 3/4 | 1,143 | 1,161 | 1,125 | 1,126 | -20 | -1.8 | 82,400 |
| 2/25 | 1,124 | 1,151 | 1,090 | 1,146 | +7 | +0.6 | 193,600 |
| 2/18 | 1,110 | 1,161 | 1,107 | 1,139 | +17 | +1.5 | 74,400 |
| 2/10 | 1,103 | 1,122 | 1,093 | 1,122 | +19 | +1.7 | 31,400 |
| 2/4 | 1,058 | 1,103 | 1,050 | 1,103 | +51 | +4.9 | 62,200 |
| 1/28 | 1,082 | 1,085 | 1,016 | 1,052 | -73 | -6.5 | 154,600 |
| 1/21 | 1,125 | 1,158 | 1,096 | 1,125 | +14 | +1.3 | 132,700 |
| 1/14 | 1,123 | 1,139 | 1,109 | 1,111 | -28 | -2.5 | 45,400 |
▶︎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
