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 | 824 | -3 | -0.4 | 16,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,175 | 1,179 | 1,122 | 1,139 | -25 | -2.2 | 63,400 |
| 12/30 | 1,131 | 1,178 | 1,109 | 1,164 | +28 | +2.5 | 130,900 |
| 12/24 | 1,121 | 1,155 | 1,107 | 1,136 | +16 | +1.4 | 54,700 |
| 12/17 | 1,134 | 1,184 | 1,109 | 1,120 | 0 | 0.0 | 77,100 |
| 12/10 | 1,105 | 1,169 | 1,096 | 1,120 | +15 | +1.4 | 60,800 |
| 12/3 | 1,121 | 1,142 | 1,052 | 1,105 | -37 | -3.2 | 92,500 |
| 11/26 | 1,147 | 1,197 | 1,137 | 1,142 | +4 | +0.4 | 56,800 |
| 11/19 | 1,215 | 1,227 | 1,124 | 1,138 | -72 | -6.0 | 111,500 |
| 11/12 | 1,260 | 1,268 | 1,200 | 1,210 | -50 | -4.0 | 80,200 |
| 11/5 | 1,200 | 1,318 | 1,195 | 1,260 | +61 | +5.1 | 239,000 |
| 10/29 | 1,290 | 1,342 | 1,180 | 1,199 | +25 | +2.1 | 604,200 |
| 10/22 | 1,197 | 1,220 | 1,126 | 1,174 | -18 | -1.5 | 283,000 |
| 10/15 | 1,155 | 1,215 | 1,136 | 1,192 | +37 | +3.2 | 324,700 |
| 10/8 | 1,087 | 1,307 | 1,069 | 1,155 | +69 | +6.4 | 3,017,800 |
| 10/1 | 1,085 | 1,101 | 1,078 | 1,086 | -5 | -0.5 | 46,600 |
| 9/24 | 1,065 | 1,120 | 1,059 | 1,091 | +31 | +2.9 | 38,800 |
| 9/17 | 1,051 | 1,065 | 1,051 | 1,060 | +2 | +0.2 | 31,800 |
| 9/10 | 1,055 | 1,063 | 1,048 | 1,058 | +5 | +0.5 | 29,300 |
| 9/3 | 1,042 | 1,060 | 1,042 | 1,053 | +11 | +1.1 | 18,600 |
| 8/27 | 1,061 | 1,061 | 1,039 | 1,042 | -1 | -0.1 | 18,400 |
| 8/20 | 1,061 | 1,062 | 1,043 | 1,043 | -18 | -1.7 | 16,500 |
| 8/13 | 1,051 | 1,065 | 1,051 | 1,061 | +3 | +0.3 | 13,300 |
| 8/6 | 1,068 | 1,074 | 1,055 | 1,058 | +7 | +0.7 | 20,500 |
| 7/30 | 1,080 | 1,108 | 1,044 | 1,051 | +1 | +0.1 | 74,300 |
| 7/21 | 1,046 | 1,069 | 1,046 | 1,050 | 0 | 0.0 | 25,700 |
| 7/16 | 1,029 | 1,053 | 1,029 | 1,050 | +16 | +1.6 | 25,200 |
| 7/9 | 1,078 | 1,086 | 1,029 | 1,034 | -43 | -4.0 | 34,900 |
| 7/2 | 1,065 | 1,091 | 1,043 | 1,077 | +13 | +1.2 | 47,400 |
| 6/25 | 1,032 | 1,064 | 1,031 | 1,064 | +30 | +2.9 | 36,100 |
| 6/18 | 1,032 | 1,038 | 1,023 | 1,034 | +9 | +0.9 | 22,500 |
▶︎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
