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
2021/12/30 2,333 2,374 2,333 2,347 1,300
2021/12/29 2,301 2,365 2,301 2,330 5,000
2021/12/28 2,310 2,311 2,302 2,308 3,900
2021/12/27 2,303 2,310 2,302 2,305 3,200
2021/12/24 2,323 2,323 2,303 2,303 4,500
2021/12/23 2,329 2,329 2,310 2,310 3,200
2021/12/22 2,341 2,343 2,320 2,320 3,300
2021/12/21 2,350 2,350 2,341 2,341 2,500
2021/12/20 2,360 2,360 2,350 2,355 1,100
2021/12/17 2,346 2,373 2,344 2,368 5,500
2021/12/16 2,357 2,359 2,345 2,356 3,300
2021/12/15 2,362 2,363 2,350 2,358 1,500
2021/12/14 2,349 2,368 2,340 2,350 3,100
2021/12/13 2,350 2,358 2,350 2,353 2,100
2021/12/10 2,355 2,365 2,350 2,350 4,300
2021/12/09 2,370 2,371 2,355 2,358 1,700
2021/12/08 2,363 2,370 2,355 2,369 4,200
2021/12/07 2,375 2,375 2,363 2,363 3,600
2021/12/06 2,365 2,374 2,361 2,374 3,300
2021/12/03 2,380 2,385 2,369 2,371 2,700
2021/12/02 2,393 2,395 2,362 2,384 4,800
2021/12/01 2,362 2,387 2,362 2,384 5,400
2021/11/30 2,478 2,478 2,355 2,367 10,200
2021/11/29 2,294 2,429 2,281 2,360 33,400
2021/11/26 2,597 2,617 2,596 2,604 19,700
2021/11/25 2,599 2,600 2,595 2,597 10,200
2021/11/24 2,598 2,606 2,594 2,599 13,100
2021/11/22 2,600 2,600 2,591 2,598 7,800
2021/11/19 2,599 2,602 2,596 2,600 7,600
2021/11/18 2,600 2,600 2,597 2,600 2,200
2021/11/17 2,598 2,600 2,596 2,600 5,300
2021/11/16 2,593 2,598 2,588 2,596 4,500
2021/11/15 2,598 2,599 2,594 2,598 3,500
2021/11/12 2,599 2,599 2,593 2,598 3,200
2021/11/11 2,600 2,600 2,594 2,599 3,600
2021/11/10 2,600 2,600 2,594 2,599 2,800
2021/11/09 2,597 2,600 2,596 2,600 4,500
2021/11/08 2,592 2,597 2,592 2,597 4,400
2021/11/05 2,588 2,591 2,588 2,591 4,300
2021/11/04 2,590 2,591 2,585 2,590 5,000
2021/11/02 2,590 2,590 2,588 2,590 4,000
2021/11/01 2,590 2,594 2,586 2,587 5,100
2021/10/29 2,578 2,587 2,571 2,586 3,800
2021/10/28 2,569 2,583 2,562 2,580 5,200
2021/10/27 2,567 2,569 2,564 2,569 3,000
2021/10/26 2,570 2,570 2,565 2,569 2,300
2021/10/25 2,570 2,575 2,565 2,570 2,800
2021/10/22 2,582 2,582 2,571 2,580 2,200
2021/10/21 2,588 2,588 2,570 2,583 4,900
2021/10/20 2,580 2,586 2,575 2,586 2,800
2021/10/19 2,562 2,582 2,556 2,582 3,000
2021/10/18 2,570 2,570 2,556 2,561 2,100
2021/10/15 2,551 2,563 2,551 2,563 1,700
2021/10/14 2,548 2,559 2,548 2,552 900
2021/10/13 2,547 2,557 2,547 2,550 1,700
2021/10/12 2,551 2,560 2,550 2,551 1,800
2021/10/11 2,567 2,570 2,530 2,556 4,800
2021/10/08 2,550 2,564 2,541 2,564 2,000
2021/10/07 2,518 2,537 2,518 2,537 3,900
2021/10/06 2,567 2,577 2,502 2,538 8,400
2021/10/05 2,571 2,571 2,520 2,560 8,200
2021/10/04 2,637 2,643 2,565 2,603 13,500
2021/10/01 2,624 2,640 2,622 2,636 3,800
2021/09/30 2,607 2,649 2,607 2,636 8,700
2021/09/29 2,593 2,626 2,593 2,626 4,800
2021/09/28 2,600 2,605 2,591 2,602 6,200
2021/09/27 2,596 2,596 2,587 2,596 4,100
2021/09/24 2,570 2,590 2,570 2,587 7,700
2021/09/22 2,567 2,570 2,559 2,569 3,400
2021/09/21 2,553 2,567 2,552 2,567 6,300
2021/09/17 2,558 2,568 2,553 2,568 2,300
2021/09/16 2,558 2,561 2,549 2,558 3,800
2021/09/15 2,556 2,560 2,554 2,558 1,700
2021/09/14 2,558 2,562 2,551 2,556 3,600
2021/09/13 2,547 2,562 2,543 2,552 7,100
2021/09/10 2,545 2,547 2,541 2,547 1,600
2021/09/09 2,542 2,548 2,542 2,545 2,000
2021/09/08 2,543 2,548 2,541 2,542 4,100
2021/09/07 2,540 2,544 2,539 2,543 3,200
2021/09/06 2,541 2,545 2,539 2,539 2,400
2021/09/03 2,531 2,541 2,531 2,539 1,500
2021/09/02 2,546 2,546 2,530 2,530 2,100
2021/09/01 2,540 2,541 2,534 2,539 2,300
2021/08/31 2,536 2,537 2,524 2,534 2,900
2021/08/30 2,530 2,531 2,510 2,525 5,000
2021/08/27 2,530 2,530 2,522 2,526 2,600
2021/08/26 2,528 2,528 2,521 2,525 800
2021/08/25 2,520 2,527 2,510 2,526 4,400
2021/08/24 2,509 2,513 2,501 2,510 1,100
2021/08/23 2,512 2,512 2,502 2,509 2,300
2021/08/20 2,505 2,510 2,497 2,510 1,100
2021/08/19 2,509 2,510 2,490 2,506 2,600
2021/08/18 2,506 2,508 2,498 2,507 3,500
2021/08/17 2,503 2,509 2,496 2,498 2,100
2021/08/16 2,501 2,503 2,491 2,503 1,600
2021/08/13 2,499 2,506 2,491 2,501 1,900
2021/08/12 2,501 2,505 2,498 2,499 1,200
2021/08/11 2,505 2,505 2,493 2,501 1,500
2021/08/10 2,500 2,506 2,497 2,504 1,600
2021/08/06 2,488 2,499 2,488 2,496 1,400
2021/08/05 2,491 2,499 2,487 2,487 1,200
2021/08/04 2,507 2,507 2,490 2,497 800
2021/08/03 2,499 2,512 2,491 2,508 2,000
2021/08/02 2,518 2,518 2,480 2,499 5,100
2021/07/30 2,533 2,535 2,518 2,525 2,500
2021/07/29 2,527 2,540 2,515 2,518 3,200
2021/07/28 2,524 2,537 2,524 2,527 2,700
2021/07/27 2,507 2,525 2,505 2,521 2,600
2021/07/26 2,541 2,541 2,508 2,508 2,200
2021/07/21 2,500 2,515 2,493 2,500 6,600
2021/07/20 2,495 2,499 2,480 2,494 2,000
2021/07/19 2,466 2,481 2,460 2,480 5,600
2021/07/16 2,455 2,460 2,453 2,460 900
2021/07/15 2,453 2,454 2,451 2,454 900
2021/07/14 2,450 2,459 2,446 2,452 1,800
2021/07/13 2,438 2,445 2,437 2,444 2,200
2021/07/12 2,440 2,445 2,430 2,441 1,300
2021/07/09 2,430 2,433 2,416 2,421 5,500
2021/07/08 2,425 2,436 2,425 2,426 2,300
2021/07/07 2,469 2,469 2,421 2,439 7,500
2021/07/06 2,441 2,460 2,440 2,450 7,000
2021/07/05 2,425 2,441 2,425 2,441 2,100
2021/07/02 2,426 2,427 2,420 2,421 2,400
2021/07/01 2,425 2,426 2,421 2,425 800
2021/06/30 2,417 2,425 2,417 2,425 1,200
2021/06/29 2,424 2,424 2,416 2,419 1,100
2021/06/28 2,424 2,424 2,414 2,419 1,400
2021/06/25 2,411 2,411 2,403 2,411 800
2021/06/24 2,408 2,409 2,403 2,409 700
2021/06/23 2,403 2,411 2,400 2,402 2,300
2021/06/22 2,405 2,410 2,403 2,410 800
2021/06/21 2,401 2,410 2,401 2,405 1,000
2021/06/18 2,403 2,414 2,403 2,406 800
2021/06/17 2,403 2,410 2,402 2,403 1,100
2021/06/16 2,413 2,413 2,402 2,404 1,200
2021/06/15 2,410 2,418 2,400 2,409 2,100
2021/06/14 2,419 2,419 2,407 2,411 1,300
2021/06/11 2,415 2,420 2,411 2,411 1,600
2021/06/10 2,400 2,415 2,400 2,415 900
2021/06/09 2,400 2,405 2,397 2,401 1,300
2021/06/08 2,405 2,405 2,398 2,403 1,600
2021/06/07 2,410 2,410 2,404 2,404 500
2021/06/04 2,406 2,409 2,405 2,405 1,100
2021/06/03 2,407 2,412 2,406 2,406 3,200
2021/06/02 2,409 2,409 2,405 2,405 900
2021/06/01 2,395 2,409 2,395 2,409 3,600
2021/05/31 2,392 2,393 2,392 2,393 1,100
2021/05/28 2,396 2,396 2,383 2,392 1,700
2021/05/27 2,380 2,393 2,379 2,391 500
2021/05/26 2,381 2,392 2,380 2,380 700
2021/05/25 2,394 2,394 2,380 2,383 1,400
2021/05/24 2,396 2,396 2,376 2,383 2,000
2021/05/21 2,381 2,389 2,380 2,381 2,000
2021/05/20 2,382 2,385 2,380 2,381 1,100
2021/05/19 2,383 2,391 2,380 2,383 2,000
2021/05/18 2,395 2,397 2,383 2,383 1,600
2021/05/17 2,395 2,395 2,395 2,395 800
2021/05/14 2,390 2,390 2,385 2,385 400
2021/05/13 2,386 2,386 2,385 2,386 1,100
2021/05/12 2,370 2,386 2,368 2,386 1,100
2021/05/11 2,392 2,392 2,373 2,373 2,700
2021/05/10 2,386 2,396 2,384 2,385 1,300
2021/05/07 2,397 2,397 2,392 2,392 600
2021/05/06 2,381 2,385 2,378 2,385 1,200
2021/04/30 2,380 2,390 2,380 2,380 1,300
2021/04/28 2,384 2,384 2,375 2,377 1,500
2021/04/27 2,369 2,392 2,369 2,377 1,000
2021/04/26 2,368 2,370 2,368 2,370 400
2021/04/23 2,378 2,378 2,367 2,370 1,100
2021/04/22 2,371 2,380 2,350 2,367 1,800
2021/04/21 2,368 2,381 2,357 2,367 2,900
2021/04/20 2,375 2,387 2,364 2,383 1,800
2021/04/19 2,375 2,388 2,370 2,375 2,900
2021/04/16 2,385 2,390 2,371 2,380 2,600
2021/04/15 2,390 2,390 2,376 2,385 1,200
2021/04/14 2,394 2,400 2,375 2,385 1,900
2021/04/13 2,388 2,400 2,383 2,400 1,900
2021/04/12 2,398 2,400 2,382 2,399 1,000
2021/04/09 2,387 2,398 2,385 2,398 1,100
2021/04/08 2,389 2,399 2,389 2,389 400
2021/04/07 2,402 2,410 2,389 2,389 1,800
2021/04/06 2,419 2,419 2,390 2,410 5,900
2021/04/05 2,435 2,437 2,409 2,409 7,100
2021/04/02 2,406 2,420 2,406 2,419 4,200
2021/04/01 2,409 2,409 2,400 2,406 1,800
2021/03/31 2,380 2,404 2,380 2,399 5,700
2021/03/30 2,370 2,385 2,370 2,379 2,500
2021/03/29 2,377 2,377 2,366 2,372 3,600
2021/03/26 2,390 2,390 2,377 2,377 2,800
2021/03/25 2,390 2,390 2,376 2,390 3,500
2021/03/24 2,374 2,374 2,360 2,371 1,800
2021/03/23 2,356 2,380 2,356 2,374 4,700
2021/03/22 2,356 2,359 2,352 2,356 2,300
2021/03/19 2,354 2,358 2,343 2,356 1,900
2021/03/18 2,346 2,357 2,341 2,346 1,400
2021/03/17 2,350 2,359 2,340 2,346 3,100
2021/03/16 2,340 2,348 2,339 2,347 1,700
2021/03/15 2,340 2,340 2,334 2,339 1,300
2021/03/12 2,335 2,337 2,332 2,333 700
2021/03/11 2,330 2,335 2,330 2,333 800
2021/03/10 2,337 2,337 2,330 2,330 1,500
2021/03/09 2,333 2,337 2,330 2,337 1,600
2021/03/08 2,330 2,334 2,325 2,331 1,800
2021/03/05 2,330 2,330 2,326 2,330 500
2021/03/04 2,327 2,333 2,327 2,330 1,900
2021/03/03 2,331 2,333 2,325 2,331 2,200
2021/03/02 2,338 2,338 2,329 2,332 2,400
2021/03/01 2,335 2,337 2,333 2,333 900
2021/02/26 2,340 2,340 2,329 2,334 3,900
2021/02/25 2,340 2,340 2,332 2,334 2,800
2021/02/24 2,338 2,338 2,330 2,334 3,200
2021/02/22 2,335 2,339 2,332 2,335 1,200
2021/02/19 2,333 2,335 2,331 2,335 1,100
2021/02/18 2,339 2,339 2,331 2,335 2,400
2021/02/17 2,331 2,338 2,330 2,332 2,100
2021/02/16 2,339 2,339 2,331 2,331 2,700
2021/02/15 2,340 2,340 2,331 2,336 2,400
2021/02/12 2,336 2,336 2,328 2,334 1,700
2021/02/10 2,333 2,335 2,327 2,328 1,900
2021/02/09 2,333 2,334 2,327 2,333 1,300
2021/02/08 2,324 2,336 2,324 2,326 2,400
2021/02/05 2,326 2,334 2,324 2,324 1,800
2021/02/04 2,324 2,329 2,323 2,329 1,000
2021/02/03 2,325 2,330 2,324 2,324 1,200
2021/02/02 2,337 2,337 2,323 2,324 1,200
2021/02/01 2,330 2,343 2,320 2,320 1,600
2021/01/29 2,330 2,342 2,325 2,333 2,200
2021/01/28 2,329 2,329 2,318 2,325 2,300
2021/01/27 2,321 2,329 2,320 2,324 1,400
2021/01/26 2,320 2,331 2,320 2,321 1,300
2021/01/25 2,345 2,345 2,320 2,320 2,300
2021/01/22 2,347 2,347 2,336 2,340 900
2021/01/21 2,335 2,350 2,333 2,335 1,300
2021/01/20 2,331 2,350 2,330 2,338 1,700
2021/01/19 2,335 2,335 2,316 2,332 3,600
2021/01/18 2,350 2,350 2,300 2,332 6,500
2021/01/15 2,346 2,346 2,342 2,342 1,100
2021/01/14 2,353 2,354 2,346 2,346 2,200
2021/01/13 2,367 2,375 2,340 2,353 5,600
2021/01/12 2,338 2,380 2,335 2,355 3,700
2021/01/08 2,390 2,390 2,335 2,338 20,200
2021/01/07 2,324 2,350 2,313 2,331 6,500
2021/01/06 2,301 2,316 2,300 2,309 1,700
2021/01/05 2,305 2,315 2,301 2,310 2,800
2021/01/04 2,303 2,303 2,290 2,297 1,700

このページの先頭へ