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
827
円
(13:50)
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 | 820 | 821 | -6 | -0.7 | 21,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,014 | 1,030 | 1,006 | 1,026 | +12 | +1.2 | 36,000 |
| 11/6 | 1,010 | 1,016 | 1,004 | 1,014 | +4 | +0.4 | 17,000 |
| 10/30 | 1,010 | 1,043 | 995 | 1,010 | +3 | +0.3 | 66,400 |
| 10/23 | 1,002 | 1,010 | 1,000 | 1,007 | +7 | +0.7 | 22,500 |
| 10/16 | 1,000 | 1,008 | 1,000 | 1,000 | 0 | 0.0 | 9,600 |
| 10/9 | 1,000 | 1,008 | 996 | 1,000 | 0 | 0.0 | 15,200 |
| 10/2 | 1,000 | 1,020 | 995 | 1,000 | 0 | 0.0 | 34,300 |
| 9/25 | 1,000 | 1,001 | 992 | 1,000 | 0 | 0.0 | 14,300 |
| 9/18 | 989 | 1,003 | 982 | 1,000 | +11 | +1.1 | 24,400 |
| 9/11 | 965 | 989 | 961 | 989 | +29 | +3.0 | 27,600 |
| 9/4 | 980 | 980 | 950 | 960 | -16 | -1.6 | 20,900 |
| 8/28 | 964 | 979 | 958 | 976 | +19 | +2.0 | 17,000 |
| 8/21 | 963 | 967 | 954 | 957 | +2 | +0.2 | 13,700 |
| 8/14 | 946 | 962 | 944 | 955 | +12 | +1.3 | 15,000 |
| 8/7 | 920 | 943 | 920 | 943 | +23 | +2.5 | 16,900 |
| 7/31 | 939 | 940 | 920 | 920 | -19 | -2.0 | 26,500 |
| 7/22 | 952 | 960 | 930 | 939 | -9 | -1.0 | 41,800 |
| 7/17 | 949 | 990 | 942 | 948 | +6 | +0.6 | 64,500 |
| 7/10 | 950 | 957 | 942 | 942 | -7 | -0.7 | 11,300 |
| 7/3 | 960 | 970 | 946 | 949 | -4 | -0.4 | 23,000 |
| 6/26 | 945 | 953 | 940 | 953 | +8 | +0.9 | 10,100 |
| 6/19 | 946 | 948 | 933 | 945 | -2 | -0.2 | 12,800 |
| 6/12 | 964 | 964 | 945 | 947 | -1 | -0.1 | 14,700 |
| 6/5 | 945 | 965 | 945 | 948 | -2 | -0.2 | 26,000 |
| 5/29 | 937 | 952 | 937 | 950 | +11 | +1.2 | 19,900 |
| 5/22 | 939 | 944 | 933 | 939 | 0 | 0.0 | 12,400 |
| 5/15 | 940 | 947 | 936 | 939 | +1 | +0.1 | 11,900 |
| 5/8 | 938 | 938 | 933 | 938 | 0 | 0.0 | 3,900 |
| 5/1 | 918 | 938 | 915 | 938 | +19 | +2.1 | 15,700 |
| 4/24 | 918 | 929 | 908 | 919 | +31 | +3.5 | 54,800 |
▶︎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
