アジュバンホールディングス
4929スタンダード/化学/ADJUVANT HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 812.0 | 816.0 | 811.0 | 814.0 | -2.0 | -0.25% | 19,800 |
| 2026-03-12 | 815.0 | 817.0 | 812.0 | 816.0 | +1.0 | +0.12% | 17,100 |
| 2026-03-11 | 815.0 | 815.0 | 812.0 | 815.0 | +3.0 | +0.37% | 8,500 |
| 2026-03-10 | 810.0 | 815.0 | 810.0 | 812.0 | +2.0 | +0.25% | 10,200 |
| 2026-03-09 | 810.0 | 815.0 | 810.0 | 810.0 | -2.0 | -0.25% | 15,600 |
| 2026-03-06 | 816.0 | 818.0 | 812.0 | 812.0 | -4.0 | -0.49% | 10,400 |
| 2026-03-05 | 817.0 | 819.0 | 816.0 | 816.0 | +6.0 | +0.74% | 12,600 |
| 2026-03-04 | 811.0 | 815.0 | 810.0 | 810.0 | -5.0 | -0.61% | 13,100 |
| 2026-03-03 | 818.0 | 818.0 | 815.0 | 815.0 | -4.0 | -0.49% | 36,100 |
| 2026-03-02 | 818.0 | 820.0 | 814.0 | 819.0 | +1.0 | +0.12% | 21,300 |
| 2026-02-27 | 817.0 | 820.0 | 815.0 | 818.0 | 0.0 | 0.00% | 20,600 |
| 2026-02-26 | 820.0 | 824.0 | 818.0 | 818.0 | -1.0 | -0.12% | 36,900 |
| 2026-02-25 | 814.0 | 819.0 | 813.0 | 819.0 | +6.0 | +0.74% | 10,300 |
| 2026-02-24 | 809.0 | 813.0 | 809.0 | 813.0 | +5.0 | +0.62% | 10,300 |
| 2026-02-20 | 807.0 | 808.0 | 806.0 | 808.0 | 0.0 | 0.00% | 9,000 |
| 2026-02-19 | 808.0 | 809.0 | 807.0 | 808.0 | -2.0 | -0.25% | 5,600 |
| 2026-02-18 | 806.0 | 810.0 | 806.0 | 810.0 | +3.0 | +0.37% | 7,000 |
| 2026-02-17 | 805.0 | 810.0 | 805.0 | 807.0 | 0.0 | 0.00% | 6,400 |
| 2026-02-16 | 806.0 | 807.0 | 803.0 | 807.0 | +2.0 | +0.25% | 6,500 |
| 2026-02-13 | 802.0 | 805.0 | 800.0 | 805.0 | +2.0 | +0.25% | 5,000 |
| 2026-02-12 | 801.0 | 803.0 | 801.0 | 803.0 | 0.0 | 0.00% | 6,900 |
| 2026-02-10 | 803.0 | 804.0 | 800.0 | 803.0 | -1.0 | -0.12% | 5,800 |
| 2026-02-09 | 803.0 | 808.0 | 803.0 | 804.0 | +1.0 | +0.12% | 3,800 |
| 2026-02-06 | 807.0 | 808.0 | 803.0 | 803.0 | -2.0 | -0.25% | 5,900 |
| 2026-02-05 | 805.0 | 806.0 | 802.0 | 805.0 | 0.0 | 0.00% | 2,900 |
| 2026-02-04 | 803.0 | 805.0 | 801.0 | 805.0 | +4.0 | +0.50% | 3,600 |
| 2026-02-03 | 803.0 | 803.0 | 800.0 | 801.0 | +1.0 | +0.13% | 2,800 |
| 2026-02-02 | 800.0 | 804.0 | 796.0 | 800.0 | +1.0 | +0.13% | 6,100 |
| 2026-01-30 | 794.0 | 799.0 | 794.0 | 799.0 | +9.0 | +1.14% | 6,500 |
| 2026-01-29 | 795.0 | 796.0 | 786.0 | 790.0 | +2.0 | +0.25% | 5,000 |
| 2026-01-28 | 793.0 | 793.0 | 788.0 | 788.0 | -5.0 | -0.63% | 6,200 |
| 2026-01-27 | 796.0 | 797.0 | 792.0 | 793.0 | -1.0 | -0.13% | 4,100 |
| 2026-01-26 | 794.0 | 795.0 | 785.0 | 794.0 | 0.0 | 0.00% | 7,400 |
| 2026-01-23 | 791.0 | 795.0 | 791.0 | 794.0 | +5.0 | +0.63% | 6,700 |
| 2026-01-22 | 796.0 | 796.0 | 783.0 | 789.0 | -9.0 | -1.13% | 16,500 |
| 2026-01-21 | 799.0 | 805.0 | 798.0 | 798.0 | -12.0 | -1.48% | 9,200 |
| 2026-01-20 | 818.0 | 818.0 | 800.0 | 810.0 | -14.0 | -1.70% | 40,700 |
| 2026-01-19 | 820.0 | 827.0 | 803.0 | 824.0 | +49.0 | +6.32% | 174,400 |
| 2026-01-16 | 774.0 | 776.0 | 773.0 | 775.0 | +1.0 | +0.13% | 13,800 |
| 2026-01-15 | 775.0 | 775.0 | 772.0 | 774.0 | +1.0 | +0.13% | 4,600 |
| 2026-01-14 | 772.0 | 773.0 | 770.0 | 773.0 | +1.0 | +0.13% | 5,100 |
| 2026-01-13 | 770.0 | 772.0 | 769.0 | 772.0 | +2.0 | +0.26% | 7,900 |
| 2026-01-09 | 767.0 | 770.0 | 766.0 | 770.0 | +3.0 | +0.39% | 3,200 |
| 2026-01-08 | 764.0 | 767.0 | 764.0 | 767.0 | +3.0 | +0.39% | 4,700 |
| 2026-01-07 | 760.0 | 765.0 | 760.0 | 764.0 | +5.0 | +0.66% | 4,400 |
| 2026-01-06 | 764.0 | 766.0 | 759.0 | 759.0 | -5.0 | -0.65% | 8,400 |
| 2026-01-05 | 760.0 | 764.0 | 759.0 | 764.0 | +5.0 | +0.66% | 5,900 |
| 2025-12-30 | 762.0 | 764.0 | 751.0 | 759.0 | -1.0 | -0.13% | 14,800 |
| 2025-12-29 | 758.0 | 760.0 | 753.0 | 760.0 | +7.0 | +0.93% | 7,300 |
| 2025-12-26 | 754.0 | 755.0 | 752.0 | 753.0 | -1.0 | -0.13% | 18,800 |
| 2025-12-25 | 755.0 | 756.0 | 753.0 | 754.0 | -1.0 | -0.13% | 15,500 |
| 2025-12-24 | 756.0 | 757.0 | 755.0 | 755.0 | -1.0 | -0.13% | 12,800 |
| 2025-12-23 | 760.0 | 760.0 | 756.0 | 756.0 | -1.0 | -0.13% | 7,500 |
| 2025-12-22 | 757.0 | 760.0 | 757.0 | 757.0 | -2.0 | -0.26% | 10,200 |
| 2025-12-19 | 762.0 | 762.0 | 759.0 | 759.0 | -3.0 | -0.39% | 9,800 |
| 2025-12-18 | 761.0 | 762.0 | 759.0 | 762.0 | +2.0 | +0.26% | 8,100 |
| 2025-12-17 | 761.0 | 762.0 | 760.0 | 760.0 | -1.0 | -0.13% | 5,400 |
| 2025-12-16 | 761.0 | 762.0 | 761.0 | 761.0 | -2.0 | -0.26% | 3,500 |
| 2025-12-15 | 762.0 | 763.0 | 760.0 | 763.0 | +1.0 | +0.13% | 4,200 |
| 2025-12-12 | 763.0 | 763.0 | 760.0 | 762.0 | +1.0 | +0.13% | 3,200 |
| 2025-12-11 | 761.0 | 764.0 | 760.0 | 761.0 | -3.0 | -0.39% | 5,000 |
| 2025-12-10 | 764.0 | 765.0 | 761.0 | 764.0 | 0.0 | 0.00% | 3,700 |
| 2025-12-09 | 765.0 | 766.0 | 764.0 | 764.0 | -1.0 | -0.13% | 2,600 |
| 2025-12-08 | 768.0 | 769.0 | 765.0 | 765.0 | -2.0 | -0.26% | 7,100 |
| 2025-12-05 | 769.0 | 769.0 | 764.0 | 767.0 | +3.0 | +0.39% | 3,000 |
| 2025-12-04 | 768.0 | 768.0 | 763.0 | 764.0 | -1.0 | -0.13% | 4,800 |
| 2025-12-03 | 767.0 | 767.0 | 764.0 | 765.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-02 | 766.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 4,100 |
| 2025-12-01 | 765.0 | 765.0 | 763.0 | 765.0 | +2.0 | +0.26% | 6,100 |
| 2025-11-28 | 764.0 | 764.0 | 762.0 | 763.0 | +1.0 | +0.13% | 3,400 |
| 2025-11-27 | 761.0 | 764.0 | 760.0 | 762.0 | 0.0 | 0.00% | 2,600 |
| 2025-11-26 | 761.0 | 763.0 | 759.0 | 762.0 | +2.0 | +0.26% | 5,600 |
| 2025-11-25 | 760.0 | 761.0 | 758.0 | 760.0 | +1.0 | +0.13% | 3,600 |
| 2025-11-21 | 756.0 | 760.0 | 756.0 | 759.0 | +1.0 | +0.13% | 3,000 |
| 2025-11-20 | 755.0 | 758.0 | 755.0 | 758.0 | +1.0 | +0.13% | 3,000 |
| 2025-11-19 | 758.0 | 758.0 | 755.0 | 757.0 | +1.0 | +0.13% | 3,400 |
| 2025-11-18 | 757.0 | 757.0 | 755.0 | 756.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-17 | 758.0 | 758.0 | 756.0 | 756.0 | -2.0 | -0.26% | 2,400 |
| 2025-11-14 | 759.0 | 759.0 | 756.0 | 758.0 | +1.0 | +0.13% | 2,500 |
| 2025-11-13 | 760.0 | 762.0 | 757.0 | 757.0 | -2.0 | -0.26% | 3,100 |
| 2025-11-12 | 760.0 | 760.0 | 758.0 | 759.0 | -1.0 | -0.13% | 1,700 |
| 2025-11-11 | 760.0 | 760.0 | 758.0 | 760.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-10 | 758.0 | 760.0 | 758.0 | 760.0 | +2.0 | +0.26% | 3,000 |
| 2025-11-07 | 757.0 | 759.0 | 755.0 | 758.0 | +1.0 | +0.13% | 1,000 |
| 2025-11-06 | 752.0 | 758.0 | 752.0 | 757.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-05 | 757.0 | 757.0 | 750.0 | 757.0 | -1.0 | -0.13% | 5,800 |
| 2025-11-04 | 762.0 | 762.0 | 757.0 | 758.0 | -4.0 | -0.52% | 4,400 |
| 2025-10-31 | 762.0 | 763.0 | 759.0 | 762.0 | +2.0 | +0.26% | 3,700 |
| 2025-10-30 | 761.0 | 761.0 | 758.0 | 760.0 | -1.0 | -0.13% | 2,000 |
| 2025-10-29 | 760.0 | 762.0 | 759.0 | 761.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-28 | 759.0 | 762.0 | 759.0 | 761.0 | -1.0 | -0.13% | 5,800 |
| 2025-10-27 | 759.0 | 763.0 | 759.0 | 762.0 | +3.0 | +0.40% | 5,400 |
| 2025-10-24 | 760.0 | 760.0 | 755.0 | 759.0 | +1.0 | +0.13% | 3,300 |
| 2025-10-23 | 759.0 | 759.0 | 755.0 | 758.0 | +2.0 | +0.26% | 4,800 |
| 2025-10-22 | 758.0 | 758.0 | 753.0 | 756.0 | +3.0 | +0.40% | 3,200 |
| 2025-10-21 | 750.0 | 755.0 | 750.0 | 753.0 | -2.0 | -0.26% | 3,300 |
| 2025-10-20 | 744.0 | 769.0 | 743.0 | 755.0 | +4.0 | +0.53% | 28,900 |
| 2025-10-17 | 755.0 | 758.0 | 750.0 | 751.0 | -5.0 | -0.66% | 28,500 |
| 2025-10-16 | 756.0 | 759.0 | 756.0 | 756.0 | -1.0 | -0.13% | 5,100 |
| 2025-10-15 | 755.0 | 759.0 | 755.0 | 757.0 | +2.0 | +0.26% | 2,500 |
| 2025-10-14 | 761.0 | 763.0 | 755.0 | 755.0 | -7.0 | -0.92% | 8,700 |
| 2025-10-10 | 764.0 | 768.0 | 761.0 | 762.0 | -2.0 | -0.26% | 4,000 |
| 2025-10-09 | 766.0 | 766.0 | 763.0 | 764.0 | -2.0 | -0.26% | 6,000 |
| 2025-10-08 | 766.0 | 770.0 | 765.0 | 766.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-07 | 769.0 | 770.0 | 766.0 | 766.0 | -3.0 | -0.39% | 3,600 |
| 2025-10-06 | 772.0 | 772.0 | 767.0 | 769.0 | -3.0 | -0.39% | 6,000 |
| 2025-10-03 | 767.0 | 773.0 | 766.0 | 772.0 | +5.0 | +0.65% | 4,000 |
| 2025-10-02 | 773.0 | 773.0 | 766.0 | 767.0 | -7.0 | -0.90% | 4,400 |
| 2025-10-01 | 774.0 | 774.0 | 766.0 | 774.0 | 0.0 | 0.00% | 8,700 |
| 2025-09-30 | 775.0 | 775.0 | 768.0 | 774.0 | +1.0 | +0.13% | 4,300 |
| 2025-09-29 | 773.0 | 774.0 | 768.0 | 773.0 | +1.0 | +0.13% | 4,700 |
| 2025-09-26 | 773.0 | 774.0 | 768.0 | 772.0 | +1.0 | +0.13% | 3,900 |
| 2025-09-25 | 774.0 | 774.0 | 768.0 | 771.0 | -1.0 | -0.13% | 4,900 |
| 2025-09-24 | 775.0 | 775.0 | 769.0 | 772.0 | -1.0 | -0.13% | 6,600 |
| 2025-09-22 | 775.0 | 777.0 | 770.0 | 773.0 | 0.0 | 0.00% | 8,300 |
| 2025-09-19 | 773.0 | 775.0 | 768.0 | 773.0 | +1.0 | +0.13% | 5,000 |
| 2025-09-18 | 771.0 | 773.0 | 765.0 | 772.0 | +2.0 | +0.26% | 3,800 |
| 2025-09-17 | 769.0 | 770.0 | 763.0 | 770.0 | +3.0 | +0.39% | 6,700 |
| 2025-09-16 | 765.0 | 767.0 | 764.0 | 767.0 | +2.0 | +0.26% | 5,800 |
| 2025-09-12 | 766.0 | 768.0 | 765.0 | 765.0 | — | — | 4,200 |
直近120営業日分を表示