日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アヲハタ(2830)の株価時系列情報

アヲハタ(2830)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,233 1,243 1,233 1,235 1,500
2004/12/29 1,221 1,234 1,221 1,234 500
2004/12/28 1,215 1,236 1,215 1,236 200
2004/12/27 1,220 1,220 1,210 1,210 3,000
2004/12/24 1,240 1,250 1,215 1,222 5,400
2004/12/22 1,226 1,233 1,225 1,225 800
2004/12/21 1,233 1,233 1,221 1,223 1,400
2004/12/20 1,222 1,233 1,221 1,233 600
2004/12/17 1,227 1,227 1,220 1,220 700
2004/12/16 1,245 1,245 1,226 1,227 600
2004/12/15 1,220 1,230 1,200 1,212 4,200
2004/12/14 1,264 1,264 1,230 1,232 1,600
2004/12/13 1,264 1,264 1,231 1,264 800
2004/12/10 1,250 1,260 1,250 1,250 3,900
2004/12/09 1,220 1,229 1,211 1,220 1,600
2004/12/08 1,220 1,220 1,210 1,211 400
2004/12/07 1,226 1,226 1,220 1,220 800
2004/12/06 1,250 1,250 1,231 1,231 400
2004/12/03 1,240 1,240 1,221 1,230 600
2004/12/02 1,230 1,250 1,220 1,240 2,600
2004/12/01 1,220 1,230 1,220 1,230 300
2004/11/30 1,235 1,235 1,230 1,230 200
2004/11/29 1,230 1,230 1,230 1,230 200
2004/11/26 1,230 1,230 1,230 1,230 100
2004/11/25 1,245 1,249 1,244 1,249 1,500
2004/11/24 1,205 1,220 1,200 1,212 1,800
2004/11/22 1,220 1,220 1,202 1,202 500
2004/11/19 1,231 1,232 1,220 1,220 2,200
2004/11/18 1,250 1,250 1,231 1,231 500
2004/11/17 1,256 1,256 1,250 1,250 600
2004/11/16 1,230 1,231 1,225 1,229 800
2004/11/15 1,251 1,260 1,200 1,254 2,500
2004/11/12 1,255 1,255 1,250 1,250 400
2004/11/11 1,252 1,260 1,252 1,255 600
2004/11/10 1,250 1,260 1,250 1,260 1,000
2004/11/09 1,250 1,260 1,250 1,260 800
2004/11/08 1,260 1,260 1,250 1,250 600
2004/11/05 1,261 1,265 1,240 1,258 1,400
2004/11/04 1,250 1,250 1,230 1,230 1,000
2004/11/02 1,189 1,190 1,180 1,190 4,100
2004/11/01 1,250 1,250 1,183 1,200 3,300
2004/10/29 1,270 1,270 1,264 1,264 2,400
2004/10/28 1,274 1,280 1,265 1,267 2,400
2004/10/27 1,285 1,285 1,260 1,278 5,700
2004/10/26 1,284 1,320 1,264 1,285 15,600
2004/10/25 1,420 1,450 1,419 1,450 11,000
2004/10/22 1,406 1,420 1,405 1,420 7,600
2004/10/21 1,407 1,410 1,405 1,409 2,800
2004/10/20 1,400 1,406 1,400 1,406 3,800
2004/10/19 1,400 1,400 1,398 1,400 4,500
2004/10/18 1,399 1,400 1,396 1,400 3,400
2004/10/15 1,390 1,399 1,390 1,393 2,200
2004/10/14 1,395 1,400 1,390 1,391 4,800
2004/10/13 1,405 1,405 1,385 1,395 3,800
2004/10/12 1,380 1,400 1,380 1,385 5,800
2004/10/08 1,379 1,380 1,377 1,380 5,600
2004/10/07 1,378 1,380 1,377 1,379 3,400
2004/10/06 1,380 1,380 1,376 1,378 4,300
2004/10/05 1,371 1,380 1,370 1,380 5,200
2004/10/04 1,365 1,371 1,353 1,371 3,500
2004/10/01 1,345 1,350 1,339 1,350 5,300
2004/09/30 1,340 1,343 1,337 1,343 2,100
2004/09/29 1,342 1,345 1,339 1,339 2,900
2004/09/28 1,340 1,345 1,330 1,341 3,800
2004/09/27 1,334 1,345 1,330 1,337 2,300
2004/09/24 1,348 1,348 1,307 1,340 6,900
2004/09/22 1,306 1,346 1,306 1,334 1,100
2004/09/21 1,330 1,330 1,300 1,305 13,300
2004/09/17 1,345 1,354 1,331 1,354 8,100
2004/09/16 1,360 1,360 1,325 1,325 5,000
2004/09/15 1,375 1,375 1,323 1,323 3,900
2004/09/14 1,350 1,380 1,335 1,335 5,400
2004/09/13 1,370 1,370 1,335 1,350 1,800
2004/09/10 1,340 1,350 1,332 1,332 800
2004/09/09 1,350 1,350 1,335 1,336 1,400
2004/09/08 1,359 1,360 1,340 1,360 1,700
2004/09/07 1,380 1,380 1,351 1,375 2,000
2004/09/06 1,361 1,383 1,360 1,380 1,600
2004/09/03 1,350 1,370 1,350 1,360 4,000
2004/09/02 1,331 1,350 1,331 1,350 4,500
2004/09/01 1,320 1,330 1,300 1,330 1,400
2004/08/31 1,300 1,310 1,300 1,310 2,200
2004/08/30 1,310 1,310 1,300 1,300 1,900
2004/08/27 1,291 1,300 1,291 1,300 1,800
2004/08/26 1,300 1,310 1,290 1,290 3,400
2004/08/25 1,298 1,300 1,297 1,300 2,900
2004/08/24 1,297 1,297 1,297 1,297 500
2004/08/23 1,298 1,298 1,291 1,297 1,100
2004/08/20 1,298 1,298 1,298 1,298 200
2004/08/19 1,290 1,298 1,285 1,298 2,800
2004/08/18 1,290 1,290 1,290 1,290 100
2004/08/17 1,292 1,298 1,280 1,280 800
2004/08/16 1,292 1,292 1,270 1,292 1,700
2004/08/13 1,278 1,292 1,278 1,290 300
2004/08/12 1,292 1,292 1,276 1,285 1,500
2004/08/11 1,298 1,298 1,290 1,292 500
2004/08/10 1,300 1,300 1,290 1,298 600
2004/08/09 1,290 1,298 1,272 1,298 700
2004/08/06 1,272 1,290 1,272 1,290 600
2004/08/05 1,274 1,275 1,274 1,275 400
2004/08/04 1,290 1,290 1,275 1,275 1,800
2004/08/03 1,285 1,290 1,280 1,290 2,600
2004/08/02 1,286 1,290 1,286 1,290 800
2004/07/30 1,298 1,298 1,275 1,285 800
2004/07/29 1,290 1,298 1,290 1,298 400
2004/07/28 1,290 1,298 1,272 1,272 2,000
2004/07/27 1,279 1,288 1,270 1,270 2,800
2004/07/26 1,290 1,290 1,285 1,288 3,900
2004/07/23 1,260 1,300 1,260 1,298 12,400
2004/07/22 1,259 1,259 1,250 1,250 1,100
2004/07/21 1,260 1,260 1,260 1,260 600
2004/07/20 1,260 1,260 1,250 1,260 500
2004/07/16 1,250 1,250 1,240 1,250 1,700
2004/07/15 1,260 1,260 1,260 1,260 100
2004/07/14 1,240 1,260 1,230 1,240 1,100
2004/07/13 1,240 1,240 1,240 1,240 1,300
2004/07/12 1,260 1,260 1,240 1,240 300
2004/07/09 1,260 1,260 1,240 1,240 800
2004/07/08 1,260 1,260 1,250 1,250 1,100
2004/07/07 1,250 1,255 1,246 1,250 3,800
2004/07/06 1,247 1,250 1,247 1,250 10,500
2004/07/05 1,252 1,252 1,250 1,250 600
2004/07/02 1,249 1,250 1,249 1,250 1,400
2004/07/01 1,250 1,250 1,240 1,250 900
2004/06/30 1,250 1,250 1,230 1,250 700
2004/06/29 1,250 1,250 1,250 1,250 600
2004/06/28 1,250 1,250 1,240 1,240 1,300
2004/06/25 1,260 1,260 1,260 1,260 5,100
2004/06/24 1,230 1,230 1,230 1,230 300
2004/06/23 1,230 1,250 1,230 1,230 2,300
2004/06/22 1,230 1,230 1,230 1,230 600
2004/06/21 1,230 1,230 1,230 1,230 400
2004/06/18 1,240 1,240 1,230 1,240 1,300
2004/06/17 1,240 1,240 1,215 1,215 700
2004/06/16 1,200 1,230 1,200 1,230 1,700
2004/06/15 1,230 1,230 1,200 1,200 1,200
2004/06/14 1,229 1,230 1,229 1,230 200
2004/06/11 1,220 1,225 1,210 1,210 600
2004/06/10 1,200 1,200 1,195 1,200 900
2004/06/09 1,200 1,200 1,200 1,200 700
2004/06/08 1,225 1,225 1,220 1,220 200
2004/06/07 1,230 1,230 1,195 1,200 700
2004/06/04 1,191 1,200 1,190 1,190 500
2004/06/03 1,200 1,200 1,190 1,195 1,300
2004/06/02 1,199 1,200 1,190 1,200 700
2004/06/01 1,200 1,200 1,200 1,200 500
2004/05/31 1,200 1,200 1,200 1,200 200
2004/05/28 1,200 1,200 1,190 1,190 300
2004/05/26 1,200 1,200 1,180 1,200 3,200
2004/05/25 1,199 1,199 1,147 1,187 3,600
2004/05/24 1,201 1,220 1,200 1,200 400
2004/05/21 1,200 1,200 1,199 1,199 200
2004/05/20 1,225 1,225 1,200 1,200 300
2004/05/19 1,243 1,243 1,230 1,230 500
2004/05/18 1,130 1,141 1,130 1,141 1,300
2004/05/17 1,190 1,210 1,160 1,160 600
2004/05/14 1,160 1,160 1,150 1,160 2,300
2004/05/13 1,218 1,220 1,180 1,180 1,400
2004/05/12 1,200 1,200 1,185 1,198 3,000
2004/05/11 1,200 1,204 1,200 1,202 1,800
2004/05/10 1,210 1,210 1,201 1,201 800
2004/05/07 1,220 1,220 1,212 1,212 900
2004/04/30 1,210 1,254 1,205 1,246 2,100
2004/04/28 1,220 1,256 1,220 1,221 1,700
2004/04/27 1,245 1,256 1,235 1,235 2,400
2004/04/26 1,249 1,250 1,245 1,250 800
2004/04/23 1,255 1,255 1,240 1,250 3,100
2004/04/22 1,262 1,262 1,235 1,235 1,400
2004/04/21 1,250 1,250 1,235 1,240 1,700
2004/04/20 1,255 1,262 1,250 1,250 1,100
2004/04/19 1,285 1,285 1,250 1,250 1,100
2004/04/16 1,250 1,250 1,240 1,245 1,500
2004/04/15 1,250 1,252 1,240 1,246 2,600
2004/04/14 1,250 1,254 1,240 1,254 1,400
2004/04/13 1,250 1,250 1,221 1,250 2,800
2004/04/12 1,264 1,264 1,250 1,250 2,400
2004/04/09 1,259 1,270 1,259 1,270 500
2004/04/08 1,275 1,280 1,250 1,270 1,700
2004/04/07 1,275 1,285 1,265 1,275 2,700
2004/04/06 1,271 1,285 1,271 1,271 700
2004/04/05 1,297 1,297 1,250 1,270 4,200
2004/04/02 1,280 1,280 1,278 1,278 1,200
2004/04/01 1,225 1,250 1,225 1,226 2,300
2004/03/31 1,216 1,222 1,215 1,222 1,000
2004/03/30 1,200 1,216 1,180 1,216 3,300
2004/03/29 1,220 1,228 1,216 1,216 2,000
2004/03/26 1,211 1,219 1,211 1,218 1,500
2004/03/25 1,210 1,210 1,206 1,208 2,700
2004/03/24 1,210 1,210 1,200 1,205 1,400
2004/03/23 1,198 1,205 1,190 1,205 700
2004/03/22 1,202 1,202 1,198 1,198 1,200
2004/03/19 1,208 1,210 1,202 1,202 800
2004/03/18 1,200 1,210 1,200 1,208 2,200
2004/03/17 1,198 1,200 1,198 1,200 1,100
2004/03/16 1,186 1,190 1,186 1,190 2,200
2004/03/15 1,170 1,185 1,170 1,185 1,300
2004/03/12 1,175 1,175 1,170 1,170 500
2004/03/11 1,162 1,170 1,162 1,170 600
2004/03/10 1,171 1,171 1,161 1,161 1,200
2004/03/09 1,170 1,170 1,165 1,170 1,400
2004/03/08 1,165 1,165 1,160 1,165 700
2004/03/05 1,165 1,165 1,155 1,160 700
2004/03/04 1,170 1,177 1,165 1,165 800
2004/03/03 1,150 1,170 1,150 1,170 400
2004/03/02 1,160 1,160 1,150 1,150 1,200
2004/03/01 1,180 1,180 1,160 1,160 1,800
2004/02/27 1,120 1,180 1,120 1,180 900
2004/02/26 1,162 1,163 1,120 1,120 3,500
2004/02/25 1,150 1,170 1,150 1,162 3,100
2004/02/24 1,149 1,150 1,149 1,150 1,000
2004/02/23 1,130 1,150 1,130 1,150 1,500
2004/02/20 1,120 1,140 1,120 1,140 700
2004/02/19 1,130 1,130 1,100 1,130 1,200
2004/02/18 1,100 1,130 1,100 1,130 1,500
2004/02/17 1,120 1,120 1,100 1,100 1,700
2004/02/16 1,100 1,120 1,100 1,120 200
2004/02/13 1,120 1,120 1,100 1,120 600
2004/02/12 1,119 1,120 1,100 1,120 600
2004/02/10 1,120 1,120 1,120 1,120 800
2004/02/09 1,101 1,120 1,100 1,119 1,200
2004/02/06 1,125 1,125 1,090 1,096 1,300
2004/02/05 1,120 1,128 1,110 1,128 500
2004/02/04 1,100 1,100 1,100 1,100 300
2004/02/03 1,130 1,130 1,130 1,130 400
2004/02/02 1,095 1,130 1,095 1,130 300
2004/01/30 1,100 1,100 1,090 1,090 1,300
2004/01/29 1,130 1,130 1,130 1,130 600
2004/01/28 1,120 1,120 1,100 1,100 400
2004/01/26 1,099 1,120 1,090 1,090 600
2004/01/23 1,110 1,110 1,100 1,100 2,000
2004/01/22 1,082 1,110 1,082 1,100 700
2004/01/21 1,120 1,120 1,060 1,081 2,900
2004/01/20 1,120 1,120 1,118 1,119 900
2004/01/19 1,100 1,120 1,100 1,120 1,100
2004/01/16 1,102 1,122 1,102 1,122 200
2004/01/15 1,125 1,125 1,101 1,101 700
2004/01/14 1,125 1,140 1,125 1,140 400
2004/01/13 1,110 1,110 1,100 1,110 1,000
2004/01/09 1,120 1,120 1,110 1,110 700
2004/01/08 1,120 1,125 1,120 1,120 400
2004/01/07 1,125 1,125 1,100 1,120 400
2004/01/06 1,090 1,125 1,080 1,125 1,000
2004/01/05 1,080 1,080 1,080 1,080 200

このページの先頭へ