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
2016/12/30 2,350 2,364 2,350 2,355 3,000
2016/12/29 2,345 2,388 2,345 2,356 9,800
2016/12/28 2,324 2,325 2,322 2,322 1,500
2016/12/27 2,325 2,326 2,320 2,323 4,600
2016/12/26 2,325 2,330 2,320 2,322 3,800
2016/12/22 2,338 2,338 2,325 2,325 5,000
2016/12/21 2,327 2,337 2,327 2,328 1,700
2016/12/20 2,337 2,338 2,327 2,327 2,300
2016/12/19 2,320 2,337 2,320 2,337 3,000
2016/12/16 2,321 2,330 2,320 2,324 2,100
2016/12/15 2,330 2,331 2,322 2,322 2,000
2016/12/14 2,322 2,330 2,320 2,320 4,300
2016/12/13 2,326 2,326 2,317 2,320 5,900
2016/12/12 2,330 2,330 2,327 2,327 2,300
2016/12/09 2,324 2,343 2,324 2,330 2,500
2016/12/08 2,323 2,333 2,321 2,324 4,400
2016/12/07 2,329 2,340 2,322 2,333 1,900
2016/12/06 2,316 2,331 2,316 2,329 3,700
2016/12/05 2,316 2,318 2,316 2,317 3,300
2016/12/02 2,344 2,344 2,310 2,313 8,600
2016/12/01 2,353 2,365 2,341 2,341 6,700
2016/11/30 2,371 2,387 2,356 2,356 8,500
2016/11/29 2,372 2,398 2,372 2,372 8,600
2016/11/28 2,316 2,409 2,306 2,401 31,200
2016/11/25 2,470 2,500 2,470 2,500 24,800
2016/11/24 2,470 2,474 2,468 2,472 9,300
2016/11/22 2,468 2,470 2,463 2,470 8,000
2016/11/21 2,460 2,470 2,460 2,466 6,400
2016/11/18 2,467 2,468 2,460 2,466 6,100
2016/11/17 2,465 2,466 2,461 2,465 2,700
2016/11/16 2,467 2,467 2,461 2,462 3,300
2016/11/15 2,466 2,467 2,458 2,467 3,100
2016/11/14 2,459 2,466 2,459 2,466 2,100
2016/11/11 2,459 2,468 2,459 2,459 3,500
2016/11/10 2,450 2,455 2,438 2,450 5,400
2016/11/09 2,438 2,449 2,426 2,427 8,100
2016/11/08 2,441 2,449 2,431 2,438 7,300
2016/11/07 2,450 2,454 2,441 2,441 9,700
2016/11/04 2,465 2,466 2,450 2,450 9,600
2016/11/02 2,479 2,479 2,465 2,465 8,900
2016/11/01 2,479 2,483 2,470 2,476 7,900
2016/10/31 2,481 2,483 2,478 2,479 2,900
2016/10/28 2,474 2,484 2,473 2,479 5,200
2016/10/27 2,488 2,488 2,470 2,479 8,000
2016/10/26 2,475 2,486 2,472 2,486 7,900
2016/10/25 2,477 2,477 2,475 2,476 3,600
2016/10/24 2,469 2,477 2,469 2,472 4,700
2016/10/21 2,468 2,470 2,461 2,470 4,600
2016/10/20 2,460 2,468 2,459 2,468 7,600
2016/10/19 2,461 2,466 2,460 2,466 4,400
2016/10/18 2,468 2,468 2,461 2,461 2,600
2016/10/17 2,468 2,475 2,460 2,468 6,300
2016/10/14 2,467 2,478 2,467 2,472 4,100
2016/10/13 2,470 2,473 2,465 2,472 3,100
2016/10/12 2,470 2,472 2,465 2,471 3,900
2016/10/11 2,476 2,476 2,461 2,471 3,900
2016/10/07 2,473 2,479 2,450 2,478 13,800
2016/10/06 2,490 2,490 2,480 2,490 2,600
2016/10/05 2,495 2,502 2,490 2,496 3,300
2016/10/04 2,505 2,505 2,492 2,498 5,500
2016/10/03 2,490 2,510 2,485 2,509 7,300
2016/09/30 2,500 2,511 2,490 2,491 6,200
2016/09/29 2,539 2,539 2,503 2,519 6,900
2016/09/28 2,513 2,535 2,513 2,521 5,500
2016/09/27 2,500 2,525 2,494 2,525 6,300
2016/09/26 2,475 2,496 2,475 2,485 7,900
2016/09/23 2,465 2,486 2,465 2,472 4,900
2016/09/21 2,457 2,463 2,455 2,463 1,700
2016/09/20 2,470 2,470 2,455 2,456 6,900
2016/09/16 2,500 2,500 2,472 2,472 3,700
2016/09/15 2,486 2,518 2,476 2,498 4,600
2016/09/14 2,502 2,505 2,490 2,490 3,100
2016/09/13 2,520 2,530 2,500 2,502 5,400
2016/09/12 2,503 2,506 2,486 2,502 2,900
2016/09/09 2,517 2,526 2,502 2,526 1,300
2016/09/08 2,520 2,520 2,498 2,510 2,700
2016/09/07 2,527 2,528 2,509 2,520 2,900
2016/09/06 2,498 2,526 2,490 2,525 3,900
2016/09/05 2,522 2,522 2,481 2,481 6,000
2016/09/02 2,545 2,549 2,520 2,522 3,600
2016/09/01 2,550 2,550 2,525 2,545 5,400
2016/08/31 2,538 2,545 2,528 2,545 4,400
2016/08/30 2,520 2,540 2,507 2,525 5,700
2016/08/29 2,500 2,527 2,495 2,504 4,900
2016/08/26 2,498 2,499 2,486 2,490 2,500
2016/08/25 2,489 2,490 2,480 2,480 1,400
2016/08/24 2,474 2,480 2,467 2,474 1,400
2016/08/23 2,470 2,481 2,470 2,474 1,600
2016/08/22 2,469 2,475 2,456 2,471 4,200
2016/08/19 2,454 2,454 2,446 2,446 2,700
2016/08/18 2,450 2,450 2,440 2,445 700
2016/08/17 2,427 2,450 2,427 2,450 1,500
2016/08/16 2,439 2,439 2,427 2,427 800
2016/08/15 2,420 2,440 2,420 2,425 700
2016/08/12 2,421 2,442 2,416 2,422 2,600
2016/08/10 2,421 2,421 2,420 2,420 600
2016/08/09 2,424 2,431 2,421 2,421 400
2016/08/08 2,429 2,430 2,421 2,421 600
2016/08/05 2,439 2,439 2,420 2,420 600
2016/08/04 2,443 2,457 2,440 2,443 700
2016/08/03 2,424 2,460 2,424 2,444 1,200
2016/08/02 2,465 2,465 2,422 2,422 1,200
2016/08/01 2,460 2,465 2,414 2,465 2,300
2016/07/29 2,410 2,430 2,410 2,410 1,900
2016/07/28 2,447 2,449 2,414 2,415 1,400
2016/07/27 2,445 2,445 2,409 2,433 800
2016/07/26 2,452 2,452 2,431 2,444 900
2016/07/25 2,480 2,480 2,440 2,440 2,300
2016/07/22 2,440 2,449 2,380 2,449 5,300
2016/07/21 2,400 2,440 2,400 2,440 2,200
2016/07/20 2,495 2,495 2,380 2,392 7,000
2016/07/19 2,497 2,500 2,435 2,457 4,500
2016/07/15 2,469 2,505 2,465 2,500 12,100
2016/07/14 2,447 2,460 2,447 2,460 3,200
2016/07/13 2,430 2,450 2,430 2,443 5,600
2016/07/12 2,429 2,429 2,412 2,423 2,500
2016/07/11 2,411 2,420 2,391 2,420 4,800
2016/07/08 2,406 2,410 2,377 2,400 3,400
2016/07/07 2,386 2,400 2,385 2,400 1,100
2016/07/06 2,385 2,388 2,369 2,385 3,700
2016/07/05 2,400 2,400 2,385 2,385 2,700
2016/07/04 2,381 2,400 2,380 2,400 5,100
2016/07/01 2,362 2,370 2,356 2,369 3,400
2016/06/30 2,335 2,361 2,335 2,345 4,000
2016/06/29 2,281 2,330 2,281 2,329 3,300
2016/06/28 2,300 2,300 2,263 2,270 2,300
2016/06/27 2,200 2,260 2,199 2,260 3,200
2016/06/24 2,330 2,330 2,100 2,200 7,800
2016/06/23 2,316 2,325 2,316 2,325 800
2016/06/22 2,313 2,329 2,291 2,302 1,600
2016/06/21 2,319 2,319 2,280 2,313 1,100
2016/06/20 2,279 2,319 2,279 2,319 900
2016/06/17 2,250 2,300 2,250 2,279 3,100
2016/06/16 2,320 2,320 2,238 2,248 2,700
2016/06/15 2,285 2,320 2,285 2,320 1,000
2016/06/14 2,367 2,367 2,241 2,280 9,900
2016/06/13 2,357 2,368 2,343 2,360 3,800
2016/06/10 2,352 2,359 2,352 2,359 1,200
2016/06/09 2,357 2,360 2,351 2,352 1,400
2016/06/08 2,360 2,365 2,348 2,362 1,300
2016/06/07 2,360 2,360 2,343 2,360 1,700
2016/06/06 2,360 2,370 2,339 2,360 6,900
2016/06/03 2,330 2,340 2,327 2,338 1,000
2016/06/02 2,335 2,340 2,330 2,330 900
2016/06/01 2,330 2,338 2,316 2,338 2,100
2016/05/31 2,330 2,338 2,330 2,333 1,100
2016/05/30 2,341 2,341 2,330 2,338 2,400
2016/05/27 2,325 2,337 2,325 2,335 1,700
2016/05/26 2,330 2,334 2,325 2,325 1,800
2016/05/25 2,334 2,334 2,329 2,330 1,200
2016/05/24 2,331 2,334 2,328 2,332 1,800
2016/05/23 2,332 2,332 2,330 2,330 400
2016/05/20 2,325 2,334 2,325 2,325 1,300
2016/05/19 2,325 2,334 2,325 2,325 900
2016/05/18 2,335 2,335 2,315 2,325 2,400
2016/05/17 2,332 2,335 2,325 2,335 1,900
2016/05/16 2,321 2,332 2,316 2,321 1,600
2016/05/13 2,324 2,325 2,321 2,321 1,100
2016/05/12 2,331 2,331 2,324 2,324 1,900
2016/05/11 2,320 2,330 2,320 2,320 3,200
2016/05/10 2,320 2,320 2,318 2,320 1,400
2016/05/09 2,330 2,330 2,315 2,320 2,600
2016/05/06 2,318 2,325 2,311 2,324 3,200
2016/05/02 2,316 2,316 2,306 2,310 1,400
2016/04/28 2,320 2,320 2,300 2,316 900
2016/04/27 2,300 2,310 2,295 2,295 1,800
2016/04/26 2,300 2,308 2,300 2,300 1,400
2016/04/25 2,310 2,328 2,298 2,308 4,600
2016/04/22 2,300 2,304 2,280 2,298 4,200
2016/04/21 2,305 2,305 2,300 2,304 800
2016/04/20 2,280 2,304 2,280 2,300 2,600
2016/04/19 2,280 2,308 2,280 2,280 3,800
2016/04/18 2,304 2,305 2,284 2,284 2,500
2016/04/15 2,301 2,305 2,296 2,304 700
2016/04/14 2,300 2,302 2,292 2,301 1,800
2016/04/13 2,300 2,304 2,288 2,300 800
2016/04/12 2,275 2,305 2,275 2,298 1,100
2016/04/11 2,300 2,300 2,275 2,275 1,800
2016/04/08 2,278 2,323 2,278 2,284 700
2016/04/07 2,275 2,320 2,275 2,281 1,000
2016/04/06 2,290 2,291 2,271 2,284 1,700
2016/04/05 2,290 2,291 2,280 2,291 900
2016/04/04 2,287 2,310 2,287 2,290 2,500
2016/04/01 2,326 2,330 2,300 2,306 5,100
2016/03/31 2,335 2,335 2,326 2,326 1,900
2016/03/30 2,337 2,337 2,301 2,332 4,400
2016/03/29 2,320 2,338 2,296 2,327 5,800
2016/03/28 2,326 2,330 2,311 2,320 4,100
2016/03/25 2,297 2,326 2,297 2,326 7,700
2016/03/24 2,289 2,294 2,285 2,294 2,700
2016/03/23 2,288 2,288 2,271 2,288 2,800
2016/03/22 2,275 2,288 2,275 2,288 3,400
2016/03/18 2,263 2,263 2,230 2,262 3,400
2016/03/17 2,250 2,262 2,240 2,261 3,800
2016/03/16 2,225 2,250 2,218 2,250 3,300
2016/03/15 2,222 2,235 2,222 2,225 900
2016/03/14 2,201 2,222 2,200 2,221 3,100
2016/03/11 2,180 2,201 2,160 2,201 2,800
2016/03/10 2,208 2,210 2,203 2,209 500
2016/03/09 2,228 2,228 2,200 2,203 1,500
2016/03/08 2,227 2,227 2,203 2,209 800
2016/03/07 2,198 2,222 2,184 2,200 2,500
2016/03/04 2,191 2,198 2,166 2,198 900
2016/03/03 2,191 2,200 2,100 2,191 2,400
2016/03/02 2,200 2,210 2,178 2,200 3,800
2016/03/01 2,150 2,170 2,150 2,170 1,100
2016/02/29 2,100 2,150 2,100 2,149 1,700
2016/02/26 2,144 2,144 2,080 2,099 800
2016/02/25 2,100 2,124 2,075 2,075 2,200
2016/02/24 2,042 2,065 2,000 2,065 6,700
2016/02/23 2,047 2,075 2,044 2,075 1,300
2016/02/22 2,046 2,075 2,042 2,042 1,200
2016/02/19 2,056 2,080 2,051 2,051 600
2016/02/18 2,080 2,080 2,051 2,056 2,900
2016/02/17 2,080 2,080 2,061 2,061 1,000
2016/02/16 2,070 2,080 2,070 2,073 2,000
2016/02/15 2,030 2,079 2,030 2,040 1,300
2016/02/12 2,000 2,008 2,000 2,001 6,700
2016/02/10 2,082 2,092 2,050 2,050 1,900
2016/02/09 2,120 2,120 2,050 2,097 4,600
2016/02/08 2,110 2,162 2,110 2,112 1,700
2016/02/05 2,130 2,130 2,116 2,116 500
2016/02/04 2,168 2,168 2,130 2,130 1,800
2016/02/03 2,208 2,208 2,168 2,168 2,300
2016/02/02 2,184 2,208 2,184 2,208 2,900
2016/02/01 2,130 2,184 2,130 2,184 2,800
2016/01/29 2,115 2,122 2,112 2,112 1,400
2016/01/28 2,122 2,134 2,112 2,113 1,800
2016/01/27 2,111 2,125 2,111 2,122 700
2016/01/26 2,100 2,120 2,100 2,111 1,100
2016/01/25 2,100 2,139 2,100 2,111 1,500
2016/01/22 2,050 2,088 2,033 2,088 5,200
2016/01/21 2,050 2,060 2,050 2,050 3,100
2016/01/20 2,123 2,123 2,094 2,094 2,500
2016/01/19 2,190 2,190 2,123 2,123 800
2016/01/18 2,151 2,160 2,111 2,111 3,100
2016/01/15 2,190 2,190 2,150 2,151 1,600
2016/01/14 2,185 2,185 2,119 2,140 2,700
2016/01/13 2,100 2,199 2,100 2,184 1,600
2016/01/12 2,210 2,210 2,098 2,098 4,900
2016/01/08 2,215 2,219 2,203 2,218 1,500
2016/01/07 2,221 2,238 2,220 2,222 2,400
2016/01/06 2,215 2,239 2,215 2,234 1,600
2016/01/05 2,189 2,231 2,189 2,215 3,200
2016/01/04 2,260 2,260 2,226 2,239 1,800

このページの先頭へ