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
2020/12/30 2,284 2,307 2,284 2,299 2,400
2020/12/29 2,285 2,289 2,271 2,273 2,100
2020/12/28 2,310 2,310 2,273 2,273 4,600
2020/12/25 2,301 2,305 2,299 2,300 3,300
2020/12/24 2,311 2,311 2,300 2,303 4,500
2020/12/23 2,310 2,317 2,308 2,312 2,000
2020/12/22 2,322 2,324 2,311 2,311 2,600
2020/12/21 2,327 2,337 2,324 2,328 1,900
2020/12/18 2,340 2,342 2,325 2,337 600
2020/12/17 2,340 2,344 2,320 2,324 4,600
2020/12/16 2,344 2,350 2,324 2,329 3,000
2020/12/15 2,319 2,335 2,319 2,332 2,100
2020/12/14 2,310 2,330 2,310 2,318 2,000
2020/12/11 2,318 2,318 2,308 2,317 1,300
2020/12/10 2,309 2,316 2,302 2,310 2,300
2020/12/09 2,309 2,320 2,306 2,312 1,800
2020/12/08 2,331 2,335 2,310 2,320 3,600
2020/12/07 2,340 2,350 2,324 2,337 3,100
2020/12/04 2,354 2,359 2,346 2,350 2,300
2020/12/03 2,365 2,368 2,353 2,354 2,700
2020/12/02 2,356 2,369 2,347 2,354 5,000
2020/12/01 2,387 2,387 2,345 2,351 5,500
2020/11/30 2,410 2,430 2,356 2,360 15,900
2020/11/27 2,362 2,440 2,302 2,415 42,200
2020/11/26 2,545 2,569 2,545 2,569 18,500
2020/11/25 2,545 2,557 2,545 2,548 13,200
2020/11/24 2,541 2,550 2,541 2,550 10,500
2020/11/20 2,542 2,545 2,537 2,544 3,400
2020/11/19 2,541 2,546 2,537 2,542 5,000
2020/11/18 2,545 2,545 2,540 2,541 5,100
2020/11/17 2,540 2,545 2,539 2,544 6,400
2020/11/16 2,535 2,542 2,535 2,541 5,500
2020/11/13 2,539 2,540 2,536 2,537 3,500
2020/11/12 2,525 2,540 2,525 2,535 3,900
2020/11/11 2,545 2,545 2,525 2,527 4,200
2020/11/10 2,548 2,548 2,508 2,515 6,900
2020/11/09 2,525 2,525 2,510 2,512 5,400
2020/11/06 2,508 2,518 2,507 2,518 4,500
2020/11/05 2,510 2,513 2,500 2,510 3,100
2020/11/04 2,501 2,513 2,493 2,510 6,500
2020/11/02 2,502 2,502 2,480 2,501 5,800
2020/10/30 2,513 2,513 2,498 2,505 2,200
2020/10/29 2,495 2,518 2,493 2,513 7,200
2020/10/28 2,501 2,515 2,495 2,500 4,700
2020/10/27 2,520 2,539 2,500 2,506 5,700
2020/10/26 2,550 2,560 2,531 2,549 3,500
2020/10/23 2,535 2,555 2,535 2,550 3,600
2020/10/22 2,558 2,558 2,542 2,550 2,300
2020/10/21 2,541 2,558 2,540 2,558 2,500
2020/10/20 2,537 2,559 2,537 2,555 2,600
2020/10/19 2,564 2,565 2,542 2,558 5,500
2020/10/16 2,564 2,565 2,557 2,565 3,500
2020/10/15 2,561 2,562 2,550 2,556 3,300
2020/10/14 2,545 2,560 2,540 2,556 4,200
2020/10/13 2,550 2,554 2,540 2,546 6,400
2020/10/12 2,538 2,540 2,530 2,540 4,200
2020/10/09 2,530 2,530 2,520 2,527 2,000
2020/10/08 2,520 2,529 2,520 2,527 1,900
2020/10/07 2,523 2,528 2,519 2,520 3,700
2020/10/06 2,510 2,523 2,510 2,523 5,800
2020/10/05 2,517 2,517 2,506 2,516 5,500
2020/10/02 2,515 2,517 2,493 2,516 12,200
2020/09/30 2,494 2,510 2,494 2,510 7,400
2020/09/29 2,462 2,500 2,462 2,494 7,600
2020/09/28 2,449 2,460 2,441 2,460 4,000
2020/09/25 2,455 2,455 2,435 2,438 5,900
2020/09/24 2,450 2,453 2,438 2,438 4,400
2020/09/23 2,430 2,445 2,428 2,445 3,000
2020/09/18 2,425 2,434 2,421 2,434 1,700
2020/09/17 2,431 2,433 2,425 2,425 2,000
2020/09/16 2,434 2,443 2,420 2,433 3,500
2020/09/15 2,438 2,445 2,425 2,432 4,100
2020/09/14 2,425 2,430 2,416 2,418 3,900
2020/09/11 2,416 2,420 2,411 2,415 2,400
2020/09/10 2,416 2,416 2,400 2,415 4,000
2020/09/09 2,393 2,407 2,393 2,405 1,900
2020/09/08 2,385 2,401 2,385 2,395 2,000
2020/09/07 2,396 2,398 2,386 2,395 1,000
2020/09/04 2,378 2,396 2,378 2,396 1,300
2020/09/03 2,393 2,397 2,382 2,382 1,700
2020/09/02 2,401 2,401 2,377 2,393 2,100
2020/09/01 2,373 2,402 2,373 2,402 1,600
2020/08/31 2,386 2,405 2,372 2,383 2,700
2020/08/28 2,409 2,409 2,370 2,370 6,200
2020/08/27 2,391 2,409 2,374 2,409 4,600
2020/08/26 2,389 2,395 2,382 2,395 2,400
2020/08/25 2,390 2,390 2,375 2,382 3,400
2020/08/24 2,372 2,375 2,360 2,375 2,100
2020/08/21 2,364 2,364 2,358 2,362 1,300
2020/08/20 2,330 2,352 2,313 2,330 2,600
2020/08/19 2,315 2,356 2,315 2,330 1,600
2020/08/18 2,373 2,377 2,335 2,360 3,000
2020/08/17 2,372 2,372 2,350 2,369 800
2020/08/14 2,374 2,374 2,341 2,355 1,600
2020/08/13 2,375 2,375 2,340 2,360 800
2020/08/12 2,342 2,343 2,320 2,343 1,300
2020/08/11 2,317 2,335 2,317 2,328 3,500
2020/08/07 2,304 2,325 2,302 2,315 700
2020/08/06 2,303 2,325 2,303 2,325 600
2020/08/05 2,320 2,324 2,305 2,324 500
2020/08/04 2,319 2,324 2,319 2,324 3,600
2020/08/03 2,292 2,319 2,292 2,319 1,600
2020/07/31 2,301 2,301 2,272 2,290 2,200
2020/07/30 2,306 2,321 2,299 2,321 2,600
2020/07/29 2,315 2,325 2,310 2,320 1,000
2020/07/28 2,322 2,337 2,321 2,321 1,800
2020/07/27 2,317 2,330 2,305 2,330 1,800
2020/07/22 2,330 2,334 2,317 2,317 1,600
2020/07/21 2,335 2,335 2,317 2,330 2,000
2020/07/20 2,339 2,340 2,310 2,310 2,900
2020/07/17 2,311 2,316 2,310 2,310 500
2020/07/16 2,308 2,308 2,303 2,303 300
2020/07/15 2,312 2,313 2,301 2,308 1,600
2020/07/14 2,302 2,315 2,301 2,309 1,300
2020/07/13 2,302 2,309 2,300 2,309 1,100
2020/07/10 2,316 2,316 2,303 2,303 600
2020/07/09 2,312 2,312 2,302 2,303 1,200
2020/07/08 2,315 2,315 2,305 2,315 1,500
2020/07/07 2,293 2,313 2,293 2,297 1,900
2020/07/06 2,310 2,311 2,287 2,292 5,400
2020/07/03 2,370 2,370 2,290 2,301 17,100
2020/07/02 2,325 2,360 2,310 2,359 17,000
2020/07/01 2,325 2,326 2,319 2,326 2,600
2020/06/30 2,299 2,320 2,299 2,310 900
2020/06/29 2,290 2,319 2,290 2,319 2,500
2020/06/26 2,318 2,324 2,310 2,324 2,000
2020/06/25 2,317 2,317 2,314 2,314 700
2020/06/24 2,314 2,315 2,305 2,315 900
2020/06/23 2,310 2,310 2,291 2,308 1,100
2020/06/22 2,290 2,301 2,290 2,301 1,400
2020/06/19 2,299 2,300 2,299 2,300 400
2020/06/18 2,300 2,300 2,290 2,290 400
2020/06/17 2,290 2,294 2,290 2,294 300
2020/06/16 2,312 2,313 2,281 2,281 700
2020/06/15 2,300 2,308 2,281 2,306 1,300
2020/06/12 2,281 2,298 2,281 2,298 900
2020/06/11 2,295 2,312 2,295 2,312 1,100
2020/06/09 2,284 2,316 2,284 2,312 3,500
2020/06/08 2,304 2,310 2,295 2,300 2,100
2020/06/05 2,301 2,317 2,285 2,316 1,200
2020/06/04 2,325 2,325 2,310 2,310 800
2020/06/03 2,325 2,339 2,320 2,320 1,400
2020/06/02 2,319 2,325 2,300 2,325 2,200
2020/06/01 2,319 2,319 2,298 2,315 3,500
2020/05/29 2,287 2,297 2,287 2,297 600
2020/05/28 2,298 2,298 2,269 2,284 1,900
2020/05/27 2,286 2,294 2,286 2,294 200
2020/05/26 2,297 2,298 2,280 2,284 1,200
2020/05/25 2,299 2,299 2,270 2,272 2,200
2020/05/22 2,299 2,299 2,275 2,275 300
2020/05/21 2,247 2,300 2,231 2,281 4,400
2020/05/20 2,240 2,240 2,240 2,240 400
2020/05/19 2,250 2,250 2,230 2,240 500
2020/05/18 2,250 2,250 2,249 2,250 1,000
2020/05/15 2,250 2,250 2,215 2,249 1,000
2020/05/14 2,250 2,250 2,240 2,249 700
2020/05/13 2,249 2,250 2,221 2,250 1,200
2020/05/12 2,220 2,235 2,220 2,233 600
2020/05/11 2,202 2,225 2,202 2,215 2,300
2020/05/08 2,167 2,189 2,154 2,189 600
2020/05/07 2,181 2,181 2,139 2,167 1,300
2020/05/01 2,175 2,175 2,108 2,131 3,400
2020/04/30 2,170 2,178 2,152 2,152 700
2020/04/28 2,200 2,207 2,170 2,170 1,500
2020/04/27 2,175 2,175 2,124 2,170 1,000
2020/04/24 2,118 2,130 2,104 2,126 2,300
2020/04/23 2,100 2,116 2,100 2,116 1,000
2020/04/22 2,091 2,100 2,091 2,100 1,300
2020/04/21 2,100 2,119 2,099 2,103 700
2020/04/20 2,118 2,118 2,095 2,117 600
2020/04/17 2,115 2,115 2,091 2,091 1,100
2020/04/16 2,085 2,087 2,085 2,087 300
2020/04/15 2,100 2,114 2,085 2,090 1,300
2020/04/14 2,085 2,100 2,085 2,100 700
2020/04/13 2,093 2,093 2,085 2,085 500
2020/04/10 2,124 2,124 2,075 2,093 1,400
2020/04/09 2,125 2,125 2,111 2,111 500
2020/04/08 2,075 2,114 2,075 2,114 600
2020/04/07 2,100 2,122 2,068 2,083 1,100
2020/04/06 2,040 2,064 2,040 2,060 600
2020/04/03 2,070 2,100 2,040 2,040 2,800
2020/04/02 2,117 2,128 2,110 2,110 1,600
2020/04/01 2,129 2,129 2,100 2,117 1,100
2020/03/31 2,128 2,128 2,081 2,122 600
2020/03/30 2,060 2,117 2,056 2,085 1,200
2020/03/27 2,110 2,119 2,035 2,055 2,900
2020/03/26 2,080 2,130 2,027 2,060 4,400
2020/03/25 2,150 2,169 2,057 2,077 4,500
2020/03/24 2,011 2,087 2,011 2,054 3,000
2020/03/23 2,013 2,013 1,976 2,011 1,900
2020/03/19 2,019 2,019 1,961 1,973 1,600
2020/03/18 1,936 2,038 1,936 1,999 2,700
2020/03/17 1,900 1,939 1,898 1,929 4,700
2020/03/16 1,910 1,975 1,910 1,941 4,800
2020/03/13 1,998 2,000 1,904 1,905 7,400
2020/03/12 2,090 2,095 2,050 2,059 2,100
2020/03/11 2,075 2,122 2,066 2,090 1,800
2020/03/10 2,001 2,125 1,997 2,125 7,400
2020/03/09 2,206 2,206 2,069 2,088 6,700
2020/03/06 2,224 2,248 2,203 2,232 1,200
2020/03/05 2,249 2,249 2,221 2,224 900
2020/03/04 2,221 2,259 2,221 2,249 1,100
2020/03/03 2,229 2,269 2,229 2,261 2,000
2020/03/02 2,149 2,220 2,121 2,220 9,100
2020/02/28 2,225 2,241 2,188 2,188 10,600
2020/02/27 2,256 2,276 2,250 2,250 7,900
2020/02/26 2,300 2,300 2,282 2,290 6,700
2020/02/25 2,302 2,314 2,300 2,304 9,300
2020/02/21 2,322 2,324 2,306 2,312 1,700
2020/02/20 2,316 2,335 2,307 2,320 2,200
2020/02/19 2,305 2,321 2,302 2,321 1,800
2020/02/18 2,325 2,325 2,305 2,305 3,700
2020/02/17 2,321 2,330 2,310 2,322 6,100
2020/02/14 2,333 2,341 2,330 2,330 800
2020/02/13 2,339 2,356 2,339 2,356 600
2020/02/12 2,327 2,359 2,327 2,356 4,200
2020/02/10 2,368 2,368 2,332 2,332 4,500
2020/02/06 2,375 2,380 2,369 2,369 3,900
2020/02/05 2,360 2,374 2,359 2,374 1,700
2020/02/04 2,344 2,365 2,329 2,365 2,900
2020/02/03 2,320 2,344 2,312 2,344 2,400
2020/01/31 2,340 2,343 2,316 2,324 3,700
2020/01/30 2,340 2,344 2,315 2,315 6,500
2020/01/29 2,369 2,369 2,338 2,348 2,300
2020/01/28 2,369 2,369 2,349 2,356 5,400
2020/01/27 2,360 2,363 2,355 2,363 2,800
2020/01/24 2,373 2,373 2,352 2,360 2,400
2020/01/23 2,345 2,365 2,338 2,364 3,400
2020/01/22 2,343 2,357 2,338 2,348 2,400
2020/01/21 2,350 2,350 2,342 2,342 1,300
2020/01/20 2,354 2,359 2,352 2,352 800
2020/01/17 2,340 2,364 2,339 2,357 1,900
2020/01/16 2,362 2,380 2,340 2,340 7,800
2020/01/15 2,350 2,380 2,350 2,360 3,600
2020/01/14 2,343 2,345 2,325 2,345 6,900
2020/01/10 2,366 2,385 2,343 2,343 13,800
2020/01/09 2,320 2,330 2,314 2,317 3,500
2020/01/08 2,328 2,329 2,301 2,320 2,700
2020/01/07 2,315 2,330 2,312 2,330 2,200
2020/01/06 2,315 2,315 2,302 2,315 2,100

このページの先頭へ