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
2015/12/30 2,250 2,275 2,220 2,225 3,600
2015/12/29 2,175 2,280 2,175 2,230 4,300
2015/12/28 2,026 2,150 2,026 2,141 6,200
2015/12/25 2,063 2,069 2,022 2,022 10,800
2015/12/24 2,163 2,163 2,060 2,070 8,700
2015/12/22 2,187 2,187 2,165 2,165 7,200
2015/12/21 2,200 2,201 2,185 2,198 5,100
2015/12/18 2,243 2,243 2,210 2,210 5,500
2015/12/17 2,243 2,258 2,238 2,239 4,300
2015/12/16 2,270 2,270 2,241 2,241 7,600
2015/12/15 2,273 2,280 2,270 2,270 3,500
2015/12/14 2,295 2,295 2,270 2,273 4,300
2015/12/11 2,320 2,330 2,298 2,303 9,700
2015/12/10 2,323 2,328 2,318 2,322 4,600
2015/12/09 2,321 2,325 2,310 2,325 2,500
2015/12/08 2,321 2,324 2,301 2,324 6,200
2015/12/07 2,331 2,331 2,320 2,320 3,800
2015/12/04 2,325 2,325 2,311 2,312 2,500
2015/12/03 2,312 2,319 2,311 2,315 3,100
2015/12/02 2,320 2,320 2,311 2,311 2,400
2015/12/01 2,316 2,320 2,310 2,313 3,900
2015/11/30 2,325 2,326 2,312 2,325 3,800
2015/11/27 2,331 2,331 2,298 2,325 6,300
2015/11/26 2,322 2,333 2,317 2,331 3,600
2015/11/25 2,300 2,320 2,295 2,315 4,500
2015/11/24 2,282 2,295 2,282 2,294 3,700
2015/11/20 2,283 2,283 2,279 2,280 3,500
2015/11/19 2,282 2,296 2,280 2,283 2,700
2015/11/18 2,303 2,305 2,250 2,282 14,200
2015/11/17 2,298 2,307 2,297 2,301 3,600
2015/11/16 2,300 2,300 2,296 2,298 1,200
2015/11/13 2,296 2,307 2,296 2,301 2,000
2015/11/12 2,305 2,310 2,295 2,300 5,500
2015/11/11 2,295 2,305 2,295 2,305 2,500
2015/11/10 2,300 2,300 2,290 2,295 3,500
2015/11/09 2,310 2,310 2,298 2,305 7,900
2015/11/06 2,300 2,310 2,300 2,310 7,100
2015/11/05 2,305 2,322 2,303 2,308 5,600
2015/11/04 2,313 2,314 2,301 2,305 8,400
2015/11/02 2,337 2,343 2,302 2,328 8,500
2015/10/30 2,391 2,399 2,332 2,365 15,400
2015/10/29 2,430 2,441 2,400 2,405 10,800
2015/10/28 2,377 2,448 2,372 2,420 34,700
2015/10/27 2,560 2,570 2,555 2,570 27,300
2015/10/26 2,550 2,559 2,550 2,550 23,300
2015/10/23 2,540 2,559 2,540 2,550 13,300
2015/10/22 2,533 2,540 2,533 2,537 7,600
2015/10/21 2,530 2,539 2,530 2,532 10,000
2015/10/20 2,550 2,553 2,529 2,530 13,400
2015/10/19 2,564 2,564 2,557 2,557 8,300
2015/10/16 2,545 2,570 2,545 2,564 5,600
2015/10/15 2,560 2,564 2,545 2,555 6,900
2015/10/14 2,565 2,566 2,547 2,564 12,400
2015/10/13 2,578 2,578 2,565 2,575 7,900
2015/10/09 2,589 2,589 2,564 2,575 7,300
2015/10/08 2,575 2,596 2,572 2,578 6,400
2015/10/07 2,589 2,599 2,561 2,570 9,300
2015/10/06 2,535 2,596 2,535 2,585 15,100
2015/10/05 2,542 2,569 2,540 2,569 7,700
2015/10/02 2,509 2,531 2,505 2,528 11,300
2015/10/01 2,442 2,501 2,421 2,490 19,600
2015/09/30 2,570 2,610 2,411 2,461 33,100
2015/09/29 2,685 2,685 2,530 2,595 29,600
2015/09/28 2,711 2,779 2,711 2,778 21,100
2015/09/25 2,630 2,700 2,613 2,700 17,000
2015/09/24 2,578 2,600 2,565 2,600 11,800
2015/09/18 2,545 2,575 2,530 2,575 8,400
2015/09/17 2,503 2,545 2,498 2,525 6,300
2015/09/16 2,500 2,519 2,495 2,503 3,500
2015/09/15 2,510 2,538 2,485 2,489 8,400
2015/09/14 2,480 2,480 2,451 2,480 7,100
2015/09/11 2,500 2,598 2,451 2,451 18,600
2015/09/10 2,446 2,455 2,340 2,455 8,800
2015/09/09 2,330 2,429 2,281 2,418 17,400
2015/09/08 2,355 2,395 2,161 2,221 21,900
2015/09/07 2,450 2,498 2,320 2,346 19,900
2015/09/04 2,624 2,624 2,480 2,520 7,300
2015/09/03 2,602 2,680 2,591 2,615 5,300
2015/09/02 2,500 2,642 2,400 2,599 13,500
2015/09/01 2,650 2,650 2,590 2,596 11,100
2015/08/31 2,650 2,655 2,630 2,652 5,300
2015/08/28 2,748 2,748 2,570 2,630 12,000
2015/08/27 2,545 2,700 2,545 2,639 24,900
2015/08/26 2,250 2,520 2,250 2,519 17,400
2015/08/25 2,000 2,450 1,980 2,110 50,400
2015/08/24 2,460 2,470 2,290 2,290 40,300
2015/08/21 2,651 2,683 2,610 2,641 10,100
2015/08/20 2,761 2,771 2,685 2,685 11,800
2015/08/19 2,798 2,798 2,761 2,761 4,000
2015/08/18 2,799 2,799 2,780 2,795 4,800
2015/08/17 2,840 2,840 2,720 2,780 6,700
2015/08/14 2,664 2,800 2,661 2,760 16,300
2015/08/13 2,653 2,665 2,521 2,664 25,400
2015/08/12 2,735 2,735 2,654 2,677 9,500
2015/08/11 2,731 2,776 2,731 2,731 7,400
2015/08/10 2,690 2,767 2,690 2,731 19,300
2015/08/07 2,851 2,894 2,701 2,781 11,700
2015/08/06 2,901 2,925 2,851 2,851 9,900
2015/08/05 2,900 2,928 2,837 2,917 11,300
2015/08/04 2,999 2,999 2,806 2,900 22,900
2015/08/03 2,799 2,877 2,767 2,877 15,600
2015/07/31 2,675 2,730 2,655 2,730 10,500
2015/07/30 2,642 2,689 2,640 2,651 10,500
2015/07/29 2,650 2,651 2,635 2,636 7,900
2015/07/28 2,641 2,649 2,625 2,645 10,300
2015/07/27 2,648 2,648 2,615 2,630 6,400
2015/07/24 2,623 2,649 2,563 2,597 9,100
2015/07/23 2,565 2,600 2,553 2,561 5,000
2015/07/22 2,556 2,623 2,551 2,551 17,400
2015/07/21 2,500 2,580 2,500 2,556 14,000
2015/07/17 2,454 2,490 2,447 2,490 6,500
2015/07/16 2,450 2,455 2,441 2,454 7,200
2015/07/15 2,398 2,467 2,398 2,450 13,100
2015/07/14 2,345 2,398 2,345 2,398 8,700
2015/07/13 2,286 2,339 2,286 2,336 7,100
2015/07/10 2,285 2,287 2,210 2,284 8,500
2015/07/09 2,230 2,275 2,100 2,275 20,800
2015/07/08 2,385 2,385 2,301 2,313 8,300
2015/07/07 2,350 2,390 2,350 2,372 4,200
2015/07/06 2,380 2,390 2,310 2,340 6,500
2015/07/03 2,370 2,378 2,365 2,365 3,200
2015/07/02 2,381 2,381 2,362 2,370 4,600
2015/07/01 2,343 2,379 2,330 2,379 11,000
2015/06/30 2,330 2,379 2,330 2,330 8,200
2015/06/29 2,400 2,400 2,300 2,350 17,800
2015/06/26 2,399 2,429 2,350 2,429 12,800
2015/06/25 2,379 2,399 2,350 2,399 11,500
2015/06/24 2,302 2,349 2,302 2,349 6,200
2015/06/23 2,328 2,329 2,300 2,306 8,300
2015/06/22 2,373 2,375 2,271 2,340 15,200
2015/06/19 2,300 2,379 2,282 2,350 12,500
2015/06/18 2,253 2,299 2,251 2,290 9,100
2015/06/17 2,200 2,234 2,200 2,234 10,200
2015/06/16 2,160 2,190 2,160 2,190 4,300
2015/06/15 2,150 2,157 2,144 2,157 4,300
2015/06/12 2,168 2,177 2,130 2,141 11,100
2015/06/11 2,130 2,154 2,118 2,118 8,000
2015/06/10 2,152 2,152 2,102 2,130 9,400
2015/06/09 2,153 2,153 2,140 2,150 3,200
2015/06/08 2,120 2,154 2,112 2,154 5,700
2015/06/05 2,095 2,105 2,068 2,100 6,700
2015/06/04 2,106 2,106 2,065 2,065 6,100
2015/06/03 2,140 2,150 2,100 2,102 10,200
2015/06/02 2,200 2,200 2,120 2,140 22,500
2015/06/01 2,060 2,076 2,000 2,060 10,200
2015/05/29 2,050 2,074 2,040 2,055 14,500
2015/05/28 2,022 2,036 2,022 2,035 3,600
2015/05/27 2,000 2,023 2,000 2,015 4,600
2015/05/26 1,997 2,006 1,985 2,000 4,900
2015/05/25 1,990 2,046 1,985 1,995 12,700
2015/05/22 1,964 1,985 1,964 1,984 4,700
2015/05/21 1,973 1,973 1,961 1,963 3,900
2015/05/20 1,941 1,987 1,941 1,976 7,900
2015/05/19 1,920 1,944 1,920 1,941 5,500
2015/05/18 1,901 1,916 1,896 1,916 6,400
2015/05/15 1,898 1,899 1,893 1,899 1,400
2015/05/14 1,894 1,898 1,892 1,895 1,200
2015/05/13 1,898 1,899 1,895 1,895 900
2015/05/12 1,899 1,899 1,895 1,898 1,200
2015/05/11 1,898 1,899 1,895 1,898 2,100
2015/05/08 1,889 1,897 1,885 1,896 1,800
2015/05/07 1,886 1,896 1,886 1,889 3,300
2015/05/01 1,900 1,900 1,891 1,892 3,900
2015/04/30 1,899 1,900 1,895 1,897 3,400
2015/04/28 1,900 1,903 1,894 1,897 4,700
2015/04/27 1,882 1,916 1,882 1,908 9,800
2015/04/24 1,887 1,889 1,881 1,882 3,000
2015/04/23 1,880 1,885 1,872 1,884 2,700
2015/04/22 1,880 1,885 1,880 1,885 1,700
2015/04/21 1,880 1,881 1,872 1,880 1,400
2015/04/20 1,860 1,877 1,860 1,865 2,600
2015/04/17 1,860 1,888 1,855 1,869 5,200
2015/04/16 1,876 1,879 1,863 1,863 1,800
2015/04/15 1,879 1,879 1,860 1,875 5,200
2015/04/14 1,885 1,885 1,880 1,881 3,100
2015/04/13 1,869 1,882 1,867 1,882 5,700
2015/04/10 1,860 1,877 1,860 1,866 5,200
2015/04/09 1,861 1,865 1,860 1,860 3,000
2015/04/08 1,858 1,864 1,858 1,862 1,000
2015/04/07 1,851 1,865 1,851 1,860 3,900
2015/04/06 1,848 1,855 1,848 1,852 2,300
2015/04/03 1,845 1,848 1,840 1,848 1,100
2015/04/02 1,822 1,849 1,822 1,845 1,200
2015/04/01 1,852 1,853 1,820 1,820 3,400
2015/03/31 1,854 1,855 1,853 1,853 1,600
2015/03/30 1,854 1,855 1,852 1,854 3,300
2015/03/27 1,850 1,850 1,835 1,850 1,800
2015/03/26 1,830 1,839 1,821 1,836 3,100
2015/03/25 1,850 1,850 1,810 1,839 5,600
2015/03/24 1,844 1,850 1,840 1,850 3,100
2015/03/23 1,845 1,850 1,841 1,844 1,600
2015/03/20 1,849 1,849 1,843 1,843 2,800
2015/03/19 1,847 1,849 1,840 1,849 2,900
2015/03/18 1,839 1,843 1,838 1,840 2,900
2015/03/17 1,838 1,838 1,823 1,838 2,500
2015/03/16 1,819 1,829 1,813 1,829 4,800
2015/03/13 1,815 1,835 1,804 1,812 9,300
2015/03/12 1,823 1,838 1,823 1,836 2,800
2015/03/11 1,858 1,858 1,795 1,822 16,100
2015/03/10 1,800 1,870 1,799 1,870 15,500
2015/03/09 1,796 1,798 1,790 1,798 2,600
2015/03/06 1,789 1,797 1,782 1,796 2,900
2015/03/05 1,788 1,790 1,788 1,789 1,500
2015/03/04 1,790 1,790 1,782 1,788 2,000
2015/03/03 1,780 1,785 1,780 1,785 1,500
2015/03/02 1,787 1,787 1,783 1,783 1,200
2015/02/27 1,788 1,788 1,783 1,785 1,100
2015/02/26 1,782 1,785 1,780 1,785 2,600
2015/02/25 1,786 1,786 1,781 1,782 2,400
2015/02/24 1,780 1,781 1,778 1,781 800
2015/02/23 1,781 1,782 1,780 1,780 1,000
2015/02/20 1,780 1,781 1,778 1,778 1,800
2015/02/19 1,782 1,785 1,775 1,777 2,800
2015/02/18 1,761 1,782 1,760 1,778 6,800
2015/02/17 1,781 1,781 1,777 1,780 1,000
2015/02/16 1,781 1,781 1,780 1,781 3,200
2015/02/13 1,783 1,789 1,781 1,781 1,100
2015/02/12 1,782 1,789 1,781 1,783 1,000
2015/02/10 1,790 1,790 1,780 1,780 1,100
2015/02/09 1,786 1,795 1,780 1,782 7,600
2015/02/06 1,776 1,778 1,775 1,775 1,500
2015/02/05 1,787 1,787 1,775 1,776 1,300
2015/02/04 1,784 1,784 1,780 1,780 1,100
2015/02/03 1,785 1,785 1,782 1,782 1,000
2015/02/02 1,780 1,784 1,775 1,777 1,200
2015/01/30 1,778 1,786 1,778 1,780 1,700
2015/01/29 1,776 1,788 1,773 1,787 2,800
2015/01/28 1,778 1,785 1,776 1,785 1,800
2015/01/27 1,780 1,780 1,775 1,778 1,000
2015/01/26 1,777 1,778 1,775 1,778 1,500
2015/01/23 1,788 1,788 1,776 1,778 1,900
2015/01/22 1,775 1,778 1,775 1,775 1,300
2015/01/21 1,752 1,775 1,752 1,767 900
2015/01/20 1,790 1,792 1,780 1,780 1,900
2015/01/19 1,792 1,794 1,790 1,790 2,400
2015/01/16 1,794 1,796 1,782 1,791 3,900
2015/01/15 1,770 1,790 1,770 1,780 4,800
2015/01/14 1,758 1,770 1,754 1,770 2,500
2015/01/13 1,745 1,751 1,740 1,751 3,900
2015/01/09 1,737 1,742 1,736 1,736 3,400
2015/01/08 1,730 1,734 1,725 1,734 2,100
2015/01/07 1,728 1,728 1,725 1,725 900
2015/01/06 1,728 1,728 1,721 1,725 1,200
2015/01/05 1,719 1,730 1,715 1,716 2,600

このページの先頭へ