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
2019/12/30 2,319 2,319 2,306 2,316 2,600
2019/12/27 2,308 2,321 2,300 2,319 4,500
2019/12/26 2,285 2,289 2,282 2,289 4,100
2019/12/25 2,300 2,300 2,285 2,285 3,300
2019/12/24 2,300 2,300 2,288 2,290 3,800
2019/12/23 2,290 2,303 2,286 2,286 4,700
2019/12/20 2,300 2,309 2,291 2,291 2,800
2019/12/19 2,307 2,307 2,295 2,300 3,400
2019/12/18 2,300 2,309 2,300 2,300 3,600
2019/12/17 2,303 2,306 2,300 2,302 4,000
2019/12/16 2,314 2,315 2,301 2,302 900
2019/12/13 2,300 2,306 2,300 2,302 3,300
2019/12/12 2,303 2,315 2,300 2,300 3,400
2019/12/11 2,327 2,328 2,302 2,302 5,600
2019/12/10 2,331 2,338 2,314 2,315 10,700
2019/12/09 2,321 2,337 2,321 2,323 4,300
2019/12/06 2,324 2,331 2,316 2,326 2,600
2019/12/05 2,320 2,330 2,312 2,320 4,000
2019/12/04 2,348 2,348 2,315 2,317 5,000
2019/12/03 2,346 2,356 2,331 2,341 9,500
2019/12/02 2,411 2,411 2,378 2,379 11,800
2019/11/29 2,440 2,440 2,411 2,413 8,700
2019/11/28 2,449 2,464 2,433 2,440 33,200
2019/11/27 2,541 2,560 2,540 2,560 24,400
2019/11/26 2,548 2,548 2,534 2,542 10,800
2019/11/25 2,534 2,546 2,534 2,542 8,200
2019/11/22 2,515 2,534 2,513 2,534 8,800
2019/11/21 2,504 2,515 2,501 2,512 4,000
2019/11/20 2,504 2,504 2,497 2,500 4,600
2019/11/19 2,503 2,505 2,492 2,499 8,900
2019/11/18 2,493 2,505 2,490 2,496 9,800
2019/11/15 2,495 2,504 2,485 2,493 7,400
2019/11/14 2,510 2,514 2,492 2,500 6,000
2019/11/13 2,512 2,519 2,507 2,509 4,100
2019/11/12 2,482 2,512 2,482 2,511 9,600
2019/11/11 2,497 2,497 2,480 2,483 10,200
2019/11/08 2,539 2,539 2,480 2,497 16,000
2019/11/07 2,550 2,555 2,542 2,544 7,500
2019/11/06 2,553 2,561 2,551 2,558 3,500
2019/11/05 2,554 2,560 2,554 2,555 6,700
2019/11/01 2,544 2,549 2,540 2,547 4,400
2019/10/31 2,543 2,543 2,536 2,542 4,300
2019/10/30 2,488 2,525 2,488 2,521 7,300
2019/10/29 2,472 2,500 2,472 2,487 6,200
2019/10/28 2,470 2,474 2,461 2,472 5,500
2019/10/25 2,470 2,475 2,461 2,461 2,600
2019/10/24 2,455 2,469 2,454 2,463 1,900
2019/10/23 2,461 2,461 2,450 2,450 4,600
2019/10/21 2,450 2,457 2,450 2,456 1,700
2019/10/18 2,449 2,459 2,446 2,448 2,300
2019/10/17 2,445 2,459 2,445 2,449 2,800
2019/10/16 2,451 2,455 2,445 2,446 2,500
2019/10/15 2,450 2,460 2,450 2,451 1,900
2019/10/11 2,450 2,458 2,445 2,445 4,200
2019/10/10 2,451 2,459 2,433 2,450 2,900
2019/10/09 2,430 2,459 2,430 2,450 3,300
2019/10/08 2,475 2,482 2,460 2,460 4,600
2019/10/07 2,438 2,480 2,437 2,476 5,500
2019/10/04 2,406 2,439 2,406 2,432 2,400
2019/10/03 2,415 2,425 2,396 2,417 4,300
2019/10/02 2,398 2,415 2,382 2,415 4,100
2019/10/01 2,397 2,413 2,392 2,400 2,100
2019/09/30 2,405 2,406 2,391 2,397 3,600
2019/09/27 2,407 2,415 2,403 2,403 3,200
2019/09/26 2,384 2,400 2,384 2,399 2,600
2019/09/25 2,372 2,383 2,372 2,383 2,900
2019/09/24 2,361 2,370 2,350 2,370 3,100
2019/09/20 2,363 2,369 2,362 2,362 1,200
2019/09/19 2,360 2,367 2,357 2,362 3,000
2019/09/18 2,350 2,360 2,350 2,351 700
2019/09/17 2,335 2,347 2,335 2,347 1,200
2019/09/13 2,331 2,346 2,331 2,335 900
2019/09/12 2,340 2,352 2,320 2,335 1,200
2019/09/11 2,350 2,355 2,302 2,343 3,100
2019/09/10 2,335 2,350 2,335 2,350 1,200
2019/09/09 2,340 2,340 2,332 2,332 600
2019/09/06 2,346 2,346 2,323 2,331 3,500
2019/09/05 2,350 2,365 2,346 2,346 1,300
2019/09/04 2,340 2,357 2,340 2,350 2,100
2019/09/03 2,350 2,360 2,350 2,359 2,400
2019/09/02 2,348 2,350 2,340 2,350 1,400
2019/08/30 2,338 2,349 2,327 2,343 1,600
2019/08/29 2,329 2,338 2,329 2,338 1,400
2019/08/28 2,348 2,348 2,328 2,329 1,400
2019/08/27 2,329 2,338 2,329 2,338 1,100
2019/08/26 2,327 2,327 2,282 2,325 1,600
2019/08/23 2,328 2,329 2,314 2,329 2,200
2019/08/22 2,311 2,329 2,309 2,313 2,400
2019/08/21 2,311 2,311 2,309 2,309 200
2019/08/20 2,317 2,317 2,271 2,309 2,900
2019/08/19 2,300 2,327 2,300 2,317 1,800
2019/08/16 2,303 2,320 2,289 2,297 6,100
2019/08/15 2,303 2,315 2,301 2,315 1,900
2019/08/14 2,302 2,308 2,301 2,302 500
2019/08/13 2,302 2,305 2,301 2,302 1,200
2019/08/09 2,302 2,313 2,302 2,302 1,300
2019/08/08 2,302 2,323 2,301 2,301 1,600
2019/08/07 2,327 2,327 2,301 2,302 2,100
2019/08/06 2,308 2,308 2,300 2,302 2,900
2019/08/05 2,322 2,322 2,308 2,308 1,500
2019/08/02 2,317 2,322 2,317 2,322 2,500
2019/08/01 2,317 2,317 2,317 2,317 300
2019/07/31 2,306 2,306 2,305 2,305 200
2019/07/30 2,313 2,314 2,311 2,311 600
2019/07/29 2,307 2,320 2,305 2,306 1,900
2019/07/26 2,324 2,325 2,317 2,317 2,100
2019/07/25 2,313 2,320 2,306 2,310 2,300
2019/07/24 2,295 2,309 2,295 2,304 2,300
2019/07/23 2,275 2,294 2,275 2,294 500
2019/07/22 2,273 2,273 2,273 2,273 600
2019/07/19 2,297 2,297 2,257 2,267 1,500
2019/07/18 2,256 2,290 2,256 2,257 2,800
2019/07/17 2,260 2,260 2,256 2,256 1,400
2019/07/16 2,266 2,278 2,260 2,260 2,300
2019/07/12 2,277 2,289 2,270 2,270 2,800
2019/07/11 2,291 2,291 2,276 2,277 2,400
2019/07/10 2,280 2,326 2,275 2,291 11,300
2019/07/09 2,276 2,281 2,275 2,281 1,400
2019/07/08 2,280 2,282 2,280 2,281 2,100
2019/07/05 2,284 2,285 2,278 2,280 6,500
2019/07/04 2,292 2,309 2,292 2,297 2,600
2019/07/03 2,286 2,298 2,286 2,292 2,900
2019/07/02 2,310 2,329 2,310 2,313 2,200
2019/07/01 2,306 2,336 2,306 2,320 4,100
2019/06/28 2,335 2,354 2,335 2,353 2,600
2019/06/27 2,335 2,354 2,334 2,335 3,900
2019/06/26 2,341 2,363 2,310 2,363 2,100
2019/06/25 2,363 2,364 2,341 2,352 3,300
2019/06/24 2,357 2,360 2,333 2,336 1,400
2019/06/21 2,358 2,358 2,357 2,357 600
2019/06/20 2,358 2,367 2,346 2,367 1,000
2019/06/19 2,340 2,371 2,340 2,358 700
2019/06/18 2,384 2,384 2,351 2,351 800
2019/06/17 2,350 2,360 2,347 2,355 4,600
2019/06/14 2,330 2,349 2,330 2,347 600
2019/06/13 2,335 2,335 2,320 2,320 500
2019/06/12 2,350 2,355 2,250 2,332 7,500
2019/06/11 2,320 2,342 2,320 2,332 700
2019/06/10 2,308 2,343 2,308 2,325 800
2019/06/07 2,342 2,342 2,280 2,280 1,900
2019/06/06 2,310 2,329 2,310 2,329 400
2019/06/05 2,298 2,310 2,281 2,310 800
2019/06/04 2,284 2,304 2,276 2,299 600
2019/06/03 2,276 2,306 2,276 2,284 900
2019/05/31 2,314 2,320 2,270 2,305 2,200
2019/05/30 2,260 2,313 2,260 2,264 1,200
2019/05/29 2,338 2,338 2,274 2,274 2,600
2019/05/28 2,340 2,340 2,316 2,340 2,200
2019/05/27 2,311 2,339 2,311 2,333 900
2019/05/24 2,334 2,334 2,334 2,334 1,100
2019/05/23 2,299 2,299 2,273 2,298 1,100
2019/05/22 2,270 2,320 2,270 2,271 700
2019/05/21 2,266 2,298 2,266 2,266 1,700
2019/05/20 2,320 2,320 2,296 2,296 1,300
2019/05/17 2,364 2,364 2,281 2,320 6,200
2019/05/16 2,312 2,364 2,312 2,364 600
2019/05/15 2,320 2,339 2,320 2,338 400
2019/05/14 2,323 2,350 2,320 2,320 2,300
2019/05/13 2,379 2,379 2,364 2,364 800
2019/05/10 2,361 2,376 2,354 2,354 1,000
2019/05/09 2,373 2,373 2,361 2,361 700
2019/05/08 2,360 2,394 2,360 2,379 1,000
2019/05/07 2,330 2,398 2,330 2,352 2,000
2019/04/26 2,345 2,345 2,322 2,328 1,200
2019/04/25 2,339 2,339 2,321 2,339 1,200
2019/04/24 2,335 2,335 2,317 2,334 600
2019/04/23 2,328 2,330 2,327 2,330 1,200
2019/04/22 2,309 2,310 2,296 2,310 1,400
2019/04/19 2,300 2,300 2,300 2,300 500
2019/04/18 2,296 2,300 2,292 2,300 500
2019/04/17 2,297 2,297 2,281 2,296 400
2019/04/16 2,280 2,299 2,280 2,297 400
2019/04/15 2,275 2,300 2,275 2,280 600
2019/04/12 2,271 2,280 2,270 2,275 700
2019/04/11 2,285 2,285 2,271 2,271 1,200
2019/04/10 2,284 2,285 2,284 2,285 200
2019/04/09 2,300 2,318 2,281 2,284 1,000
2019/04/08 2,321 2,321 2,300 2,319 600
2019/04/05 2,309 2,309 2,300 2,300 400
2019/04/04 2,268 2,309 2,268 2,309 1,100
2019/04/03 2,258 2,302 2,252 2,294 2,500
2019/04/02 2,336 2,336 2,314 2,321 1,300
2019/04/01 2,334 2,335 2,322 2,323 1,200
2019/03/29 2,302 2,337 2,302 2,332 700
2019/03/28 2,348 2,348 2,301 2,301 1,000
2019/03/27 2,310 2,318 2,301 2,318 1,100
2019/03/26 2,300 2,306 2,300 2,301 900
2019/03/25 2,299 2,300 2,297 2,300 2,000
2019/03/22 2,293 2,318 2,192 2,318 10,800
2019/03/20 2,295 2,298 2,290 2,290 800
2019/03/19 2,295 2,295 2,293 2,293 700
2019/03/18 2,275 2,293 2,271 2,293 1,400
2019/03/15 2,270 2,275 2,251 2,275 1,000
2019/03/14 2,262 2,275 2,252 2,269 1,600
2019/03/13 2,267 2,276 2,267 2,267 400
2019/03/12 2,261 2,276 2,261 2,276 600
2019/03/11 2,257 2,278 2,257 2,278 600
2019/03/08 2,253 2,274 2,253 2,269 1,000
2019/03/07 2,242 2,276 2,242 2,276 2,500
2019/03/06 2,292 2,300 2,290 2,290 1,000
2019/03/05 2,297 2,319 2,297 2,300 700
2019/03/04 2,307 2,318 2,297 2,318 1,000
2019/03/01 2,300 2,306 2,295 2,306 600
2019/02/28 2,308 2,308 2,290 2,305 1,800
2019/02/27 2,280 2,288 2,280 2,288 1,200
2019/02/26 2,263 2,275 2,263 2,275 900
2019/02/25 2,284 2,284 2,251 2,261 1,800
2019/02/22 2,239 2,260 2,236 2,260 1,100
2019/02/21 2,230 2,250 2,230 2,245 1,400
2019/02/20 2,260 2,278 2,201 2,201 7,300
2019/02/19 2,280 2,280 2,257 2,260 1,000
2019/02/18 2,289 2,314 2,251 2,251 1,800
2019/02/15 2,310 2,310 2,271 2,289 3,000
2019/02/14 2,315 2,320 2,311 2,311 1,100
2019/02/13 2,316 2,320 2,315 2,315 700
2019/02/12 2,320 2,327 2,316 2,316 1,300
2019/02/08 2,341 2,350 2,337 2,337 1,100
2019/02/07 2,375 2,376 2,341 2,343 700
2019/02/06 2,340 2,350 2,340 2,340 800
2019/02/05 2,340 2,350 2,336 2,336 500
2019/02/04 2,348 2,349 2,334 2,334 500
2019/02/01 2,347 2,347 2,320 2,320 700
2019/01/31 2,318 2,350 2,318 2,325 500
2019/01/30 2,336 2,336 2,334 2,334 300
2019/01/29 2,334 2,340 2,334 2,340 300
2019/01/28 2,386 2,390 2,312 2,335 2,200
2019/01/25 2,348 2,348 2,310 2,339 600
2019/01/24 2,300 2,347 2,300 2,345 2,600
2019/01/23 2,330 2,344 2,330 2,344 300
2019/01/22 2,347 2,348 2,310 2,320 700
2019/01/21 2,338 2,347 2,335 2,347 600
2019/01/18 2,310 2,330 2,310 2,318 300
2019/01/17 2,301 2,310 2,301 2,301 400
2019/01/16 2,300 2,333 2,300 2,301 900
2019/01/15 2,323 2,324 2,288 2,288 2,100
2019/01/11 2,420 2,420 2,323 2,323 3,600
2019/01/10 2,357 2,400 2,355 2,398 1,900
2019/01/09 2,317 2,436 2,317 2,352 2,300
2019/01/08 2,320 2,344 2,308 2,316 2,100
2019/01/07 2,330 2,339 2,310 2,313 1,400
2019/01/04 2,281 2,310 2,270 2,310 1,500

このページの先頭へ