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
2014/12/30 1,727 1,729 1,719 1,719 2,100
2014/12/29 1,726 1,727 1,720 1,720 3,500
2014/12/26 1,725 1,728 1,700 1,725 8,700
2014/12/25 1,730 1,730 1,722 1,723 3,300
2014/12/24 1,729 1,729 1,722 1,723 2,200
2014/12/22 1,720 1,724 1,709 1,711 2,900
2014/12/19 1,705 1,720 1,703 1,720 5,000
2014/12/18 1,716 1,721 1,705 1,705 4,800
2014/12/17 1,710 1,718 1,705 1,717 3,700
2014/12/16 1,706 1,733 1,705 1,706 2,300
2014/12/15 1,746 1,746 1,700 1,700 4,300
2014/12/12 1,737 1,740 1,730 1,737 5,600
2014/12/11 1,719 1,731 1,719 1,731 7,100
2014/12/10 1,710 1,713 1,709 1,713 2,500
2014/12/09 1,713 1,713 1,710 1,712 1,400
2014/12/08 1,719 1,719 1,712 1,713 2,200
2014/12/05 1,706 1,712 1,698 1,711 4,800
2014/12/04 1,712 1,712 1,704 1,704 2,800
2014/12/03 1,698 1,705 1,695 1,705 2,900
2014/12/02 1,696 1,699 1,693 1,694 1,600
2014/12/01 1,695 1,695 1,690 1,691 1,600
2014/11/28 1,699 1,699 1,689 1,689 3,200
2014/11/27 1,687 1,690 1,687 1,689 1,000
2014/11/26 1,683 1,687 1,681 1,681 1,000
2014/11/25 1,693 1,693 1,681 1,685 3,100
2014/11/21 1,690 1,690 1,681 1,688 3,000
2014/11/20 1,687 1,690 1,684 1,685 2,700
2014/11/19 1,688 1,691 1,685 1,687 2,800
2014/11/18 1,695 1,695 1,690 1,690 3,500
2014/11/17 1,695 1,698 1,695 1,695 2,800
2014/11/14 1,680 1,692 1,680 1,691 3,500
2014/11/13 1,680 1,703 1,680 1,683 4,400
2014/11/12 1,705 1,705 1,681 1,681 12,200
2014/11/11 1,692 1,695 1,685 1,695 3,200
2014/11/10 1,687 1,695 1,686 1,686 3,500
2014/11/07 1,685 1,694 1,685 1,687 2,300
2014/11/06 1,691 1,699 1,689 1,689 4,500
2014/11/05 1,690 1,700 1,690 1,690 3,700
2014/11/04 1,680 1,689 1,678 1,689 10,900
2014/10/31 1,685 1,686 1,680 1,681 9,900
2014/10/30 1,700 1,701 1,688 1,690 15,000
2014/10/29 1,731 1,735 1,683 1,705 45,300
2014/10/28 1,875 1,878 1,870 1,874 26,200
2014/10/27 1,865 1,870 1,864 1,870 19,400
2014/10/24 1,860 1,865 1,859 1,865 10,000
2014/10/23 1,856 1,864 1,856 1,860 8,200
2014/10/22 1,852 1,856 1,850 1,856 7,300
2014/10/21 1,850 1,854 1,850 1,854 5,700
2014/10/20 1,848 1,854 1,845 1,854 11,600
2014/10/17 1,864 1,864 1,850 1,850 11,400
2014/10/16 1,873 1,875 1,860 1,864 5,700
2014/10/15 1,865 1,874 1,860 1,874 5,000
2014/10/14 1,880 1,880 1,867 1,867 11,300
2014/10/10 1,880 1,887 1,875 1,883 10,700
2014/10/09 1,890 1,890 1,880 1,884 7,500
2014/10/08 1,882 1,889 1,880 1,880 7,800
2014/10/07 1,890 1,890 1,884 1,890 10,400
2014/10/06 1,865 1,882 1,864 1,882 11,800
2014/10/03 1,846 1,858 1,845 1,858 7,500
2014/10/02 1,850 1,853 1,845 1,846 10,100
2014/10/01 1,848 1,856 1,842 1,852 12,400
2014/09/30 1,860 1,866 1,841 1,845 21,400
2014/09/29 1,845 1,866 1,842 1,866 20,600
2014/09/26 1,797 1,836 1,795 1,836 19,500
2014/09/25 1,790 1,798 1,789 1,798 7,600
2014/09/24 1,795 1,795 1,780 1,780 11,200
2014/09/22 1,775 1,790 1,768 1,790 10,600
2014/09/19 1,777 1,785 1,776 1,783 6,400
2014/09/18 1,769 1,773 1,763 1,773 7,100
2014/09/17 1,732 1,754 1,731 1,754 3,900
2014/09/16 1,740 1,745 1,726 1,728 6,800
2014/09/12 1,749 1,750 1,738 1,743 7,000
2014/09/11 1,765 1,765 1,743 1,750 3,300
2014/09/10 1,760 1,760 1,737 1,760 8,800
2014/09/09 1,783 1,783 1,775 1,777 1,600
2014/09/08 1,780 1,784 1,765 1,783 4,500
2014/09/05 1,770 1,777 1,760 1,777 4,300
2014/09/04 1,772 1,795 1,770 1,770 5,400
2014/09/03 1,800 1,803 1,772 1,772 11,200
2014/09/02 1,798 1,798 1,793 1,798 3,800
2014/09/01 1,785 1,792 1,780 1,791 8,700
2014/08/29 1,770 1,780 1,769 1,779 6,800
2014/08/28 1,755 1,777 1,751 1,777 7,500
2014/08/27 1,744 1,750 1,731 1,750 5,200
2014/08/26 1,730 1,738 1,719 1,737 8,800
2014/08/25 1,700 1,727 1,700 1,720 16,900
2014/08/22 1,688 1,699 1,684 1,699 5,000
2014/08/21 1,693 1,695 1,688 1,688 2,400
2014/08/20 1,691 1,691 1,682 1,683 2,200
2014/08/19 1,695 1,695 1,691 1,691 1,500
2014/08/18 1,695 1,695 1,691 1,691 2,800
2014/08/15 1,693 1,694 1,691 1,694 3,900
2014/08/14 1,680 1,692 1,680 1,691 2,000
2014/08/13 1,683 1,683 1,679 1,679 900
2014/08/12 1,679 1,682 1,678 1,681 1,900
2014/08/11 1,664 1,677 1,664 1,677 1,800
2014/08/08 1,672 1,672 1,651 1,663 4,300
2014/08/07 1,680 1,680 1,670 1,672 2,100
2014/08/06 1,693 1,693 1,674 1,680 2,000
2014/08/05 1,691 1,696 1,691 1,696 1,300
2014/08/04 1,698 1,699 1,680 1,697 5,200
2014/08/01 1,694 1,694 1,683 1,688 2,100
2014/07/31 1,694 1,695 1,690 1,690 700
2014/07/30 1,699 1,699 1,685 1,685 3,900
2014/07/29 1,699 1,700 1,696 1,700 1,600
2014/07/28 1,700 1,700 1,685 1,698 6,600
2014/07/25 1,680 1,700 1,672 1,690 6,400
2014/07/24 1,668 1,670 1,668 1,670 2,000
2014/07/23 1,665 1,668 1,661 1,668 2,000
2014/07/22 1,660 1,665 1,660 1,661 1,800
2014/07/18 1,660 1,660 1,641 1,660 1,800
2014/07/17 1,653 1,660 1,653 1,660 1,000
2014/07/16 1,636 1,648 1,636 1,648 1,600
2014/07/15 1,658 1,658 1,630 1,658 3,700
2014/07/14 1,651 1,661 1,651 1,659 7,200
2014/07/11 1,630 1,647 1,611 1,641 6,700
2014/07/10 1,650 1,651 1,640 1,646 3,400
2014/07/09 1,675 1,675 1,604 1,648 5,800
2014/07/08 1,683 1,683 1,675 1,675 2,800
2014/07/07 1,677 1,687 1,672 1,678 9,000
2014/07/04 1,652 1,667 1,652 1,667 4,500
2014/07/03 1,635 1,650 1,635 1,645 3,700
2014/07/02 1,620 1,630 1,620 1,630 3,400
2014/07/01 1,612 1,619 1,612 1,617 4,800
2014/06/30 1,605 1,612 1,604 1,610 4,100
2014/06/27 1,604 1,604 1,603 1,604 1,800
2014/06/26 1,605 1,605 1,600 1,602 1,800
2014/06/25 1,601 1,606 1,594 1,605 6,300
2014/06/24 1,601 1,601 1,595 1,595 3,500
2014/06/23 1,600 1,601 1,598 1,598 7,300
2014/06/20 1,593 1,594 1,583 1,587 3,300
2014/06/19 1,580 1,589 1,580 1,583 4,000
2014/06/18 1,572 1,579 1,572 1,579 2,300
2014/06/17 1,565 1,570 1,565 1,570 2,300
2014/06/16 1,569 1,570 1,560 1,565 2,600
2014/06/13 1,545 1,569 1,545 1,569 5,700
2014/06/12 1,540 1,544 1,536 1,544 3,200
2014/06/11 1,528 1,537 1,525 1,537 3,100
2014/06/10 1,523 1,527 1,523 1,527 3,200
2014/06/09 1,521 1,523 1,520 1,523 2,400
2014/06/06 1,516 1,521 1,516 1,521 2,100
2014/06/05 1,520 1,522 1,520 1,522 1,900
2014/06/04 1,518 1,522 1,518 1,519 1,300
2014/06/03 1,517 1,521 1,516 1,519 1,400
2014/06/02 1,522 1,522 1,517 1,517 2,600
2014/05/30 1,520 1,520 1,513 1,516 1,300
2014/05/29 1,520 1,520 1,518 1,520 1,700
2014/05/28 1,515 1,520 1,515 1,519 4,900
2014/05/27 1,512 1,514 1,512 1,514 1,800
2014/05/26 1,510 1,512 1,510 1,512 1,000
2014/05/23 1,510 1,510 1,508 1,509 1,000
2014/05/22 1,509 1,509 1,507 1,507 400
2014/05/21 1,508 1,509 1,504 1,504 900
2014/05/20 1,508 1,508 1,508 1,508 500
2014/05/19 1,510 1,510 1,505 1,508 500
2014/05/16 1,509 1,509 1,504 1,504 700
2014/05/15 1,508 1,508 1,508 1,508 200
2014/05/14 1,500 1,509 1,500 1,509 700
2014/05/13 1,508 1,510 1,500 1,500 2,500
2014/05/12 1,510 1,511 1,506 1,510 1,000
2014/05/09 1,506 1,510 1,502 1,510 1,000
2014/05/08 1,507 1,510 1,501 1,501 1,900
2014/05/07 1,510 1,510 1,505 1,505 400
2014/05/02 1,500 1,505 1,500 1,503 1,200
2014/05/01 1,498 1,503 1,498 1,500 2,600
2014/04/30 1,497 1,505 1,497 1,505 700
2014/04/28 1,497 1,500 1,496 1,500 1,400
2014/04/25 1,502 1,502 1,498 1,499 3,800
2014/04/24 1,507 1,507 1,501 1,504 2,400
2014/04/23 1,509 1,509 1,504 1,507 1,000
2014/04/22 1,510 1,511 1,510 1,510 500
2014/04/21 1,510 1,511 1,510 1,510 600
2014/04/18 1,510 1,511 1,510 1,510 900
2014/04/17 1,512 1,512 1,509 1,509 800
2014/04/16 1,509 1,511 1,509 1,511 1,400
2014/04/15 1,495 1,509 1,495 1,509 1,200
2014/04/14 1,511 1,511 1,500 1,500 1,400
2014/04/11 1,501 1,502 1,494 1,494 3,100
2014/04/10 1,501 1,503 1,501 1,502 700
2014/04/09 1,505 1,509 1,500 1,500 1,900
2014/04/08 1,509 1,510 1,502 1,510 1,200
2014/04/07 1,512 1,512 1,503 1,508 1,400
2014/04/04 1,511 1,512 1,509 1,510 3,000
2014/04/03 1,509 1,511 1,509 1,510 1,500
2014/04/02 1,505 1,509 1,505 1,508 1,100
2014/04/01 1,509 1,510 1,500 1,509 900
2014/03/31 1,500 1,506 1,492 1,506 2,000
2014/03/28 1,500 1,501 1,491 1,494 1,900
2014/03/27 1,492 1,502 1,492 1,495 1,000
2014/03/26 1,500 1,500 1,490 1,500 3,400
2014/03/25 1,499 1,500 1,495 1,500 3,300
2014/03/24 1,494 1,494 1,491 1,494 1,000
2014/03/20 1,494 1,499 1,482 1,493 3,700
2014/03/19 1,491 1,495 1,491 1,494 1,100
2014/03/18 1,494 1,495 1,490 1,495 1,700
2014/03/17 1,491 1,494 1,490 1,494 600
2014/03/14 1,491 1,492 1,491 1,491 400
2014/03/13 1,490 1,497 1,490 1,493 3,100
2014/03/12 1,493 1,499 1,490 1,497 1,700
2014/03/11 1,499 1,499 1,493 1,494 1,200
2014/03/10 1,493 1,498 1,492 1,498 800
2014/03/07 1,500 1,500 1,493 1,493 1,200
2014/03/06 1,493 1,495 1,493 1,495 500
2014/03/05 1,492 1,494 1,492 1,493 500
2014/03/04 1,494 1,496 1,491 1,491 700
2014/03/03 1,491 1,495 1,490 1,493 1,500
2014/02/28 1,499 1,499 1,491 1,494 700
2014/02/27 1,491 1,491 1,491 1,491 500
2014/02/26 1,492 1,500 1,491 1,491 1,500
2014/02/25 1,493 1,494 1,492 1,492 3,100
2014/02/24 1,490 1,493 1,481 1,493 1,500
2014/02/21 1,490 1,491 1,482 1,482 700
2014/02/20 1,488 1,490 1,488 1,490 700
2014/02/19 1,481 1,488 1,481 1,488 600
2014/02/18 1,481 1,490 1,481 1,485 1,100
2014/02/17 1,495 1,495 1,480 1,480 3,200
2014/02/14 1,496 1,499 1,490 1,490 3,400
2014/02/13 1,500 1,500 1,500 1,500 100
2014/02/12 1,499 1,500 1,495 1,496 800
2014/02/10 1,500 1,500 1,495 1,500 800
2014/02/07 1,496 1,500 1,492 1,493 800
2014/02/06 1,492 1,499 1,492 1,493 1,000
2014/02/05 1,500 1,500 1,489 1,492 1,100
2014/02/04 1,490 1,504 1,490 1,504 6,300
2014/02/03 1,500 1,500 1,493 1,493 1,800
2014/01/31 1,504 1,504 1,496 1,500 1,600
2014/01/30 1,500 1,505 1,489 1,492 2,900
2014/01/29 1,505 1,506 1,495 1,506 5,800
2014/01/28 1,500 1,500 1,496 1,500 2,900
2014/01/27 1,498 1,499 1,498 1,499 2,400
2014/01/24 1,504 1,504 1,499 1,500 2,600
2014/01/23 1,499 1,504 1,499 1,501 14,100
2014/01/22 1,500 1,502 1,499 1,499 2,200
2014/01/21 1,500 1,501 1,499 1,501 3,300
2014/01/20 1,500 1,501 1,499 1,501 3,100
2014/01/17 1,500 1,500 1,498 1,498 2,300
2014/01/16 1,500 1,500 1,498 1,500 3,100
2014/01/15 1,499 1,499 1,498 1,499 900
2014/01/14 1,500 1,500 1,498 1,498 1,800
2014/01/10 1,500 1,500 1,498 1,500 2,400
2014/01/09 1,500 1,501 1,499 1,500 3,200
2014/01/08 1,500 1,501 1,499 1,501 2,300
2014/01/07 1,500 1,500 1,499 1,500 3,000
2014/01/06 1,501 1,501 1,498 1,500 5,600

このページの先頭へ