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
2017/12/29 2,664 2,664 2,620 2,643 10,200
2017/12/28 2,660 2,664 2,654 2,664 3,200
2017/12/27 2,652 2,670 2,652 2,660 2,100
2017/12/26 2,674 2,674 2,654 2,654 4,700
2017/12/25 2,690 2,690 2,674 2,674 4,400
2017/12/22 2,690 2,690 2,682 2,687 4,600
2017/12/21 2,691 2,696 2,680 2,680 3,100
2017/12/20 2,677 2,697 2,677 2,690 5,100
2017/12/19 2,698 2,698 2,677 2,695 4,300
2017/12/18 2,689 2,692 2,671 2,692 5,100
2017/12/15 2,690 2,690 2,673 2,679 2,700
2017/12/14 2,678 2,687 2,667 2,687 5,300
2017/12/13 2,670 2,681 2,665 2,665 7,900
2017/12/12 2,647 2,677 2,647 2,668 13,000
2017/12/11 2,624 2,648 2,623 2,647 7,700
2017/12/08 2,646 2,646 2,623 2,623 3,400
2017/12/07 2,625 2,650 2,611 2,647 10,000
2017/12/06 2,631 2,649 2,601 2,624 8,300
2017/12/05 2,619 2,630 2,615 2,616 9,800
2017/12/04 2,600 2,616 2,590 2,615 9,600
2017/12/01 2,629 2,629 2,600 2,601 8,900
2017/11/30 2,648 2,648 2,600 2,634 12,200
2017/11/29 2,625 2,645 2,623 2,633 13,000
2017/11/28 2,603 2,657 2,550 2,625 52,500
2017/11/27 2,770 2,814 2,770 2,812 37,000
2017/11/24 2,757 2,770 2,755 2,767 18,500
2017/11/22 2,750 2,767 2,750 2,762 11,700
2017/11/21 2,715 2,750 2,714 2,750 15,600
2017/11/20 2,698 2,720 2,686 2,716 18,000
2017/11/17 2,698 2,700 2,685 2,686 6,700
2017/11/16 2,665 2,697 2,655 2,695 9,700
2017/11/15 2,685 2,696 2,647 2,655 17,000
2017/11/14 2,696 2,700 2,684 2,698 6,200
2017/11/13 2,674 2,688 2,670 2,684 10,800
2017/11/10 2,674 2,677 2,651 2,673 12,900
2017/11/09 2,702 2,725 2,673 2,677 26,000
2017/11/08 2,659 2,695 2,659 2,687 23,200
2017/11/07 2,629 2,664 2,620 2,658 17,300
2017/11/06 2,599 2,630 2,598 2,629 12,200
2017/11/02 2,598 2,600 2,580 2,589 11,600
2017/11/01 2,575 2,585 2,575 2,577 9,100
2017/10/31 2,570 2,573 2,565 2,572 7,800
2017/10/30 2,560 2,570 2,560 2,565 11,600
2017/10/27 2,549 2,552 2,544 2,552 9,100
2017/10/26 2,531 2,540 2,531 2,540 4,900
2017/10/25 2,535 2,539 2,527 2,538 9,000
2017/10/24 2,521 2,535 2,515 2,532 7,700
2017/10/23 2,520 2,538 2,519 2,537 9,800
2017/10/20 2,510 2,519 2,505 2,509 2,900
2017/10/19 2,514 2,517 2,510 2,510 2,800
2017/10/18 2,511 2,519 2,500 2,503 6,800
2017/10/17 2,520 2,520 2,507 2,510 6,200
2017/10/16 2,515 2,519 2,505 2,514 5,200
2017/10/13 2,503 2,510 2,500 2,510 4,700
2017/10/12 2,496 2,503 2,490 2,503 6,800
2017/10/11 2,500 2,500 2,495 2,500 4,900
2017/10/10 2,509 2,510 2,498 2,501 3,000
2017/10/06 2,485 2,510 2,485 2,498 4,400
2017/10/05 2,492 2,492 2,487 2,487 3,100
2017/10/04 2,499 2,509 2,483 2,492 7,000
2017/10/03 2,517 2,517 2,480 2,497 12,100
2017/10/02 2,486 2,515 2,471 2,515 12,900
2017/09/29 2,480 2,489 2,479 2,479 6,700
2017/09/28 2,495 2,507 2,481 2,481 10,700
2017/09/27 2,471 2,490 2,471 2,483 4,000
2017/09/26 2,478 2,480 2,471 2,471 4,200
2017/09/25 2,464 2,475 2,460 2,475 2,500
2017/09/22 2,450 2,465 2,449 2,460 2,200
2017/09/21 2,475 2,477 2,450 2,455 5,700
2017/09/20 2,469 2,475 2,459 2,475 2,500
2017/09/19 2,477 2,477 2,451 2,477 5,400
2017/09/15 2,450 2,470 2,447 2,460 1,900
2017/09/14 2,447 2,459 2,446 2,446 1,700
2017/09/13 2,453 2,458 2,442 2,449 3,600
2017/09/12 2,450 2,459 2,440 2,455 3,500
2017/09/11 2,462 2,462 2,444 2,462 2,500
2017/09/08 2,453 2,459 2,451 2,452 1,500
2017/09/07 2,460 2,468 2,454 2,454 2,200
2017/09/06 2,467 2,467 2,450 2,464 1,600
2017/09/05 2,466 2,470 2,455 2,469 2,300
2017/09/04 2,474 2,474 2,455 2,474 3,300
2017/09/01 2,471 2,476 2,450 2,474 5,700
2017/08/31 2,485 2,485 2,450 2,480 4,300
2017/08/30 2,480 2,488 2,480 2,480 2,200
2017/08/29 2,470 2,490 2,470 2,480 3,200
2017/08/28 2,480 2,485 2,479 2,485 2,200
2017/08/25 2,493 2,495 2,480 2,480 2,900
2017/08/24 2,483 2,485 2,479 2,482 1,700
2017/08/23 2,482 2,487 2,479 2,483 1,300
2017/08/22 2,486 2,490 2,478 2,482 3,200
2017/08/21 2,481 2,498 2,478 2,486 2,600
2017/08/18 2,457 2,500 2,457 2,478 8,000
2017/08/17 2,445 2,456 2,445 2,451 1,200
2017/08/16 2,434 2,442 2,418 2,442 2,500
2017/08/15 2,435 2,459 2,400 2,434 7,900
2017/08/14 2,450 2,453 2,410 2,431 4,900
2017/08/10 2,456 2,474 2,452 2,473 2,500
2017/08/09 2,493 2,493 2,450 2,456 6,400
2017/08/08 2,499 2,499 2,475 2,492 3,100
2017/08/07 2,500 2,509 2,475 2,494 7,900
2017/08/04 2,476 2,499 2,476 2,499 2,000
2017/08/03 2,507 2,523 2,472 2,485 9,600
2017/08/02 2,496 2,510 2,490 2,502 9,600
2017/08/01 2,485 2,499 2,480 2,490 5,500
2017/07/31 2,480 2,480 2,474 2,480 5,100
2017/07/28 2,477 2,479 2,472 2,478 3,400
2017/07/27 2,474 2,475 2,465 2,470 3,100
2017/07/26 2,468 2,468 2,463 2,463 3,500
2017/07/25 2,464 2,464 2,456 2,462 2,100
2017/07/24 2,451 2,460 2,451 2,456 1,700
2017/07/21 2,455 2,460 2,453 2,455 2,200
2017/07/20 2,454 2,455 2,452 2,455 2,200
2017/07/19 2,455 2,455 2,452 2,452 1,700
2017/07/18 2,453 2,455 2,452 2,454 2,300
2017/07/14 2,449 2,451 2,444 2,451 2,100
2017/07/13 2,440 2,445 2,428 2,443 2,400
2017/07/12 2,440 2,444 2,433 2,440 1,600
2017/07/11 2,433 2,444 2,433 2,442 800
2017/07/10 2,445 2,445 2,443 2,443 900
2017/07/07 2,440 2,440 2,420 2,430 2,800
2017/07/06 2,430 2,440 2,425 2,440 2,900
2017/07/05 2,429 2,429 2,420 2,420 2,500
2017/07/04 2,460 2,461 2,426 2,429 8,100
2017/07/03 2,465 2,469 2,456 2,456 7,300
2017/06/30 2,430 2,455 2,430 2,455 5,100
2017/06/29 2,445 2,445 2,422 2,430 4,200
2017/06/28 2,467 2,479 2,420 2,448 32,000
2017/06/27 2,412 2,419 2,407 2,417 2,500
2017/06/26 2,410 2,418 2,406 2,407 1,800
2017/06/23 2,420 2,420 2,406 2,410 4,500
2017/06/22 2,401 2,410 2,401 2,410 500
2017/06/21 2,410 2,410 2,400 2,400 3,800
2017/06/20 2,401 2,405 2,395 2,405 3,100
2017/06/19 2,400 2,409 2,400 2,400 1,800
2017/06/16 2,399 2,405 2,399 2,400 1,700
2017/06/15 2,390 2,400 2,385 2,399 2,000
2017/06/14 2,400 2,400 2,397 2,397 600
2017/06/13 2,400 2,405 2,400 2,400 1,100
2017/06/12 2,400 2,405 2,395 2,400 1,600
2017/06/09 2,407 2,410 2,400 2,400 3,100
2017/06/08 2,401 2,408 2,400 2,400 2,000
2017/06/07 2,400 2,400 2,385 2,400 2,600
2017/06/06 2,400 2,406 2,390 2,395 2,600
2017/06/05 2,400 2,400 2,396 2,396 1,100
2017/06/02 2,391 2,400 2,391 2,400 2,200
2017/06/01 2,380 2,400 2,380 2,400 2,500
2017/05/31 2,398 2,399 2,376 2,399 1,700
2017/05/30 2,380 2,399 2,380 2,399 1,300
2017/05/29 2,380 2,400 2,380 2,385 2,000
2017/05/26 2,391 2,392 2,377 2,381 3,600
2017/05/25 2,397 2,397 2,390 2,391 2,200
2017/05/24 2,390 2,398 2,390 2,397 1,500
2017/05/23 2,399 2,399 2,380 2,395 900
2017/05/22 2,387 2,392 2,382 2,392 1,200
2017/05/19 2,400 2,400 2,392 2,392 1,200
2017/05/18 2,395 2,399 2,388 2,391 1,800
2017/05/17 2,381 2,399 2,381 2,398 3,300
2017/05/16 2,381 2,390 2,380 2,380 1,400
2017/05/15 2,391 2,391 2,375 2,381 2,600
2017/05/12 2,390 2,391 2,381 2,391 1,300
2017/05/11 2,392 2,392 2,380 2,385 1,200
2017/05/10 2,361 2,392 2,361 2,392 1,800
2017/05/09 2,398 2,398 2,378 2,393 1,000
2017/05/08 2,377 2,400 2,377 2,385 2,400
2017/05/02 2,374 2,377 2,365 2,377 1,700
2017/05/01 2,370 2,374 2,363 2,374 900
2017/04/28 2,380 2,380 2,365 2,369 900
2017/04/27 2,365 2,370 2,361 2,361 1,300
2017/04/26 2,354 2,360 2,354 2,356 2,200
2017/04/25 2,359 2,360 2,351 2,360 1,200
2017/04/24 2,353 2,358 2,353 2,356 500
2017/04/21 2,360 2,360 2,350 2,351 1,500
2017/04/20 2,360 2,360 2,353 2,353 700
2017/04/19 2,350 2,360 2,350 2,355 1,100
2017/04/18 2,351 2,360 2,351 2,360 300
2017/04/17 2,351 2,360 2,351 2,351 1,000
2017/04/14 2,351 2,369 2,351 2,351 1,100
2017/04/13 2,353 2,353 2,350 2,350 1,800
2017/04/12 2,367 2,367 2,351 2,351 2,100
2017/04/11 2,364 2,398 2,364 2,374 800
2017/04/10 2,362 2,375 2,362 2,369 700
2017/04/07 2,385 2,385 2,362 2,362 1,800
2017/04/06 2,390 2,398 2,373 2,373 2,400
2017/04/05 2,375 2,400 2,370 2,386 2,000
2017/04/04 2,395 2,395 2,375 2,375 5,100
2017/04/03 2,394 2,410 2,394 2,401 8,700
2017/03/31 2,387 2,393 2,382 2,393 3,600
2017/03/30 2,374 2,379 2,374 2,379 2,200
2017/03/29 2,362 2,374 2,362 2,373 1,100
2017/03/28 2,374 2,374 2,361 2,370 1,700
2017/03/27 2,360 2,360 2,355 2,359 1,200
2017/03/24 2,366 2,366 2,351 2,359 2,200
2017/03/23 2,359 2,359 2,350 2,350 900
2017/03/22 2,355 2,355 2,351 2,353 1,300
2017/03/21 2,362 2,362 2,355 2,360 1,400
2017/03/17 2,360 2,362 2,351 2,361 1,800
2017/03/16 2,347 2,355 2,346 2,347 1,000
2017/03/15 2,352 2,352 2,349 2,349 2,000
2017/03/14 2,358 2,358 2,351 2,351 800
2017/03/13 2,353 2,355 2,350 2,350 800
2017/03/10 2,360 2,360 2,346 2,353 1,400
2017/03/09 2,360 2,361 2,353 2,360 1,000
2017/03/08 2,361 2,361 2,361 2,361 300
2017/03/07 2,343 2,367 2,343 2,364 2,100
2017/03/06 2,346 2,350 2,343 2,343 800
2017/03/03 2,346 2,350 2,344 2,346 2,200
2017/03/02 2,343 2,348 2,343 2,346 1,500
2017/03/01 2,351 2,352 2,341 2,348 2,000
2017/02/28 2,357 2,357 2,350 2,351 800
2017/02/27 2,345 2,355 2,344 2,350 1,900
2017/02/24 2,345 2,356 2,345 2,355 1,100
2017/02/23 2,347 2,350 2,345 2,345 600
2017/02/22 2,350 2,350 2,347 2,347 1,300
2017/02/21 2,346 2,355 2,346 2,347 1,000
2017/02/20 2,359 2,359 2,343 2,346 1,700
2017/02/17 2,351 2,351 2,348 2,348 1,500
2017/02/16 2,360 2,360 2,360 2,360 100
2017/02/15 2,357 2,357 2,352 2,352 700
2017/02/14 2,360 2,364 2,359 2,363 1,200
2017/02/13 2,375 2,375 2,351 2,357 3,200
2017/02/10 2,341 2,350 2,340 2,346 2,000
2017/02/09 2,345 2,345 2,343 2,343 300
2017/02/08 2,349 2,349 2,343 2,345 400
2017/02/07 2,346 2,349 2,343 2,349 400
2017/02/06 2,346 2,350 2,341 2,346 1,200
2017/02/03 2,347 2,358 2,335 2,339 1,100
2017/02/02 2,365 2,365 2,347 2,347 400
2017/02/01 2,340 2,357 2,336 2,357 600
2017/01/31 2,353 2,365 2,345 2,346 1,000
2017/01/30 2,365 2,365 2,350 2,356 1,900
2017/01/27 2,360 2,369 2,358 2,361 1,400
2017/01/26 2,352 2,360 2,352 2,358 1,000
2017/01/25 2,352 2,352 2,333 2,349 1,800
2017/01/24 2,340 2,340 2,329 2,329 300
2017/01/23 2,340 2,350 2,325 2,325 1,700
2017/01/20 2,310 2,331 2,310 2,324 1,000
2017/01/19 2,321 2,359 2,310 2,310 4,800
2017/01/18 2,350 2,350 2,326 2,336 2,100
2017/01/17 2,355 2,365 2,350 2,350 3,300
2017/01/16 2,363 2,369 2,356 2,356 2,700
2017/01/13 2,361 2,364 2,361 2,363 1,200
2017/01/12 2,368 2,370 2,361 2,361 1,800
2017/01/11 2,375 2,384 2,366 2,373 5,600
2017/01/10 2,371 2,374 2,360 2,363 4,500
2017/01/06 2,365 2,373 2,359 2,371 3,600
2017/01/05 2,373 2,374 2,365 2,373 3,700
2017/01/04 2,375 2,375 2,360 2,360 3,700

このページの先頭へ