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 | 822 | 822 | -5 | -0.6 | 18,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,025 | 1,033 | 1,023 | 1,025 | -6 | -0.6 | 15,700 |
| 6/4 | 1,029 | 1,047 | 1,019 | 1,031 | +7 | +0.7 | 24,400 |
| 5/28 | 1,037 | 1,037 | 1,019 | 1,024 | -7 | -0.7 | 22,000 |
| 5/21 | 1,045 | 1,045 | 1,021 | 1,031 | +6 | +0.6 | 32,700 |
| 5/14 | 1,030 | 1,046 | 1,004 | 1,025 | -3 | -0.3 | 52,100 |
| 5/7 | 995 | 1,034 | 995 | 1,028 | +34 | +3.4 | 36,700 |
| 4/30 | 1,006 | 1,030 | 984 | 994 | -94 | -8.6 | 139,900 |
| 4/23 | 1,059 | 1,090 | 1,026 | 1,088 | +35 | +3.3 | 112,600 |
| 4/16 | 1,025 | 1,057 | 1,015 | 1,053 | +25 | +2.4 | 41,100 |
| 4/9 | 1,040 | 1,047 | 1,022 | 1,028 | -4 | -0.4 | 47,400 |
| 4/2 | 1,075 | 1,075 | 1,026 | 1,032 | -43 | -4.0 | 107,200 |
| 3/26 | 1,125 | 1,160 | 1,035 | 1,075 | -66 | -5.8 | 160,200 |
| 3/19 | 1,183 | 1,248 | 1,133 | 1,141 | -42 | -3.6 | 700,600 |
| 3/12 | 1,135 | 1,192 | 1,117 | 1,183 | +39 | +3.4 | 162,600 |
| 3/5 | 1,171 | 1,318 | 1,099 | 1,144 | -64 | -5.3 | 490,300 |
| 2/26 | 1,086 | 1,337 | 1,084 | 1,208 | +122 | +11.2 | 844,400 |
| 2/19 | 1,103 | 1,103 | 1,071 | 1,086 | +13 | +1.2 | 49,200 |
| 2/12 | 1,083 | 1,241 | 1,071 | 1,073 | -9 | -0.8 | 93,600 |
| 2/5 | 1,060 | 1,082 | 1,054 | 1,082 | +22 | +2.1 | 53,500 |
| 1/29 | 1,002 | 1,067 | 1,000 | 1,060 | -7 | -0.7 | 93,200 |
| 1/22 | 1,044 | 1,094 | 1,041 | 1,067 | +24 | +2.3 | 63,500 |
| 1/15 | 1,025 | 1,043 | 1,025 | 1,043 | +13 | +1.3 | 38,500 |
| 1/8 | 1,018 | 1,036 | 1,006 | 1,030 | +12 | +1.2 | 127,500 |
| 12/30 | 1,013 | 1,019 | 1,010 | 1,018 | +3 | +0.3 | 43,500 |
| 12/25 | 1,014 | 1,016 | 1,007 | 1,015 | +1 | +0.1 | 19,800 |
| 12/18 | 1,019 | 1,019 | 1,010 | 1,014 | -3 | -0.3 | 18,600 |
| 12/11 | 1,024 | 1,025 | 1,011 | 1,017 | -7 | -0.7 | 21,800 |
| 12/4 | 1,026 | 1,026 | 1,017 | 1,024 | -2 | -0.2 | 15,400 |
| 11/27 | 1,016 | 1,026 | 1,016 | 1,026 | +10 | +1.0 | 15,200 |
| 11/20 | 1,024 | 1,038 | 1,016 | 1,016 | -10 | -1.0 | 24,400 |
▶︎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
