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
2022/12/30 2,401 2,412 2,401 2,406 3,900
2022/12/29 2,406 2,413 2,404 2,405 1,500
2022/12/28 2,416 2,416 2,406 2,413 2,200
2022/12/27 2,410 2,415 2,404 2,404 5,600
2022/12/26 2,416 2,417 2,412 2,415 1,800
2022/12/23 2,408 2,408 2,402 2,408 2,600
2022/12/22 2,408 2,408 2,395 2,408 1,500
2022/12/21 2,400 2,414 2,397 2,408 2,100
2022/12/20 2,406 2,408 2,397 2,400 6,500
2022/12/19 2,401 2,417 2,401 2,417 2,200
2022/12/16 2,423 2,427 2,394 2,418 12,300
2022/12/15 2,419 2,427 2,419 2,423 500
2022/12/14 2,421 2,424 2,419 2,419 1,400
2022/12/13 2,434 2,434 2,421 2,423 1,800
2022/12/12 2,416 2,429 2,416 2,423 1,900
2022/12/09 2,431 2,431 2,419 2,423 2,500
2022/12/08 2,420 2,432 2,419 2,420 2,000
2022/12/07 2,425 2,439 2,416 2,419 1,200
2022/12/06 2,432 2,434 2,417 2,428 2,900
2022/12/05 2,435 2,435 2,412 2,435 6,300
2022/12/02 2,431 2,435 2,430 2,435 4,900
2022/12/01 2,441 2,441 2,430 2,431 5,700
2022/11/30 2,459 2,459 2,445 2,445 6,300
2022/11/29 2,427 2,458 2,426 2,445 29,500
2022/11/28 2,521 2,543 2,521 2,537 24,000
2022/11/25 2,520 2,524 2,519 2,521 12,600
2022/11/24 2,519 2,523 2,517 2,520 9,700
2022/11/22 2,515 2,521 2,515 2,521 7,300
2022/11/21 2,520 2,520 2,516 2,518 4,500
2022/11/18 2,518 2,523 2,517 2,517 3,700
2022/11/17 2,510 2,517 2,510 2,517 3,400
2022/11/16 2,516 2,518 2,510 2,516 2,900
2022/11/15 2,520 2,520 2,512 2,512 3,600
2022/11/14 2,520 2,523 2,518 2,520 4,400
2022/11/11 2,520 2,521 2,519 2,520 3,400
2022/11/10 2,515 2,520 2,510 2,520 2,700
2022/11/09 2,510 2,520 2,510 2,517 3,600
2022/11/08 2,508 2,513 2,508 2,510 4,100
2022/11/07 2,510 2,510 2,502 2,510 3,100
2022/11/04 2,498 2,502 2,498 2,502 2,700
2022/11/02 2,495 2,498 2,492 2,498 3,000
2022/11/01 2,480 2,494 2,478 2,494 3,700
2022/10/31 2,460 2,478 2,460 2,478 4,000
2022/10/28 2,453 2,465 2,451 2,460 3,800
2022/10/27 2,460 2,465 2,450 2,453 6,300
2022/10/26 2,486 2,490 2,470 2,472 2,300
2022/10/25 2,500 2,500 2,478 2,490 3,900
2022/10/24 2,510 2,511 2,501 2,501 2,000
2022/10/21 2,509 2,510 2,501 2,501 1,300
2022/10/20 2,501 2,510 2,491 2,509 2,900
2022/10/19 2,505 2,510 2,503 2,509 1,100
2022/10/18 2,510 2,510 2,505 2,505 1,200
2022/10/17 2,500 2,514 2,500 2,509 2,200
2022/10/14 2,524 2,524 2,500 2,510 2,200
2022/10/13 2,511 2,519 2,502 2,516 3,400
2022/10/12 2,487 2,500 2,484 2,500 1,400
2022/10/11 2,474 2,487 2,474 2,487 2,000
2022/10/07 2,466 2,473 2,461 2,473 1,900
2022/10/06 2,469 2,473 2,458 2,465 1,500
2022/10/05 2,474 2,475 2,450 2,469 4,100
2022/10/04 2,485 2,487 2,460 2,474 3,600
2022/10/03 2,465 2,470 2,460 2,470 3,200
2022/09/30 2,445 2,454 2,439 2,454 2,200
2022/09/29 2,417 2,443 2,417 2,430 1,800
2022/09/28 2,418 2,418 2,395 2,395 2,300
2022/09/27 2,405 2,416 2,401 2,416 3,200
2022/09/26 2,420 2,420 2,395 2,395 3,800
2022/09/22 2,401 2,450 2,401 2,420 3,500
2022/09/21 2,455 2,455 2,383 2,402 14,300
2022/09/20 2,471 2,472 2,450 2,455 5,100
2022/09/16 2,480 2,485 2,461 2,471 4,500
2022/09/15 2,506 2,508 2,470 2,484 1,200
2022/09/14 2,500 2,516 2,442 2,516 5,500
2022/09/13 2,506 2,518 2,505 2,516 1,900
2022/09/12 2,516 2,529 2,510 2,510 1,600
2022/09/09 2,523 2,533 2,503 2,516 2,600
2022/09/08 2,530 2,539 2,525 2,525 1,400
2022/09/07 2,537 2,537 2,530 2,530 2,000
2022/09/06 2,540 2,540 2,539 2,540 800
2022/09/05 2,545 2,545 2,539 2,539 1,900
2022/09/02 2,548 2,548 2,542 2,545 1,900
2022/09/01 2,547 2,547 2,536 2,546 3,300
2022/08/31 2,545 2,548 2,541 2,541 900
2022/08/30 2,542 2,544 2,540 2,544 900
2022/08/29 2,541 2,543 2,530 2,540 2,700
2022/08/26 2,540 2,545 2,538 2,541 1,600
2022/08/25 2,544 2,546 2,540 2,540 2,600
2022/08/24 2,541 2,543 2,538 2,538 1,000
2022/08/23 2,541 2,545 2,540 2,541 1,200
2022/08/22 2,543 2,545 2,543 2,543 500
2022/08/19 2,545 2,546 2,545 2,545 700
2022/08/18 2,541 2,546 2,539 2,546 3,100
2022/08/17 2,545 2,547 2,541 2,541 2,700
2022/08/16 2,541 2,544 2,541 2,544 800
2022/08/15 2,541 2,544 2,540 2,541 1,200
2022/08/12 2,543 2,545 2,540 2,545 1,100
2022/08/10 2,546 2,546 2,540 2,545 800
2022/08/09 2,550 2,550 2,543 2,543 800
2022/08/08 2,550 2,551 2,544 2,544 800
2022/08/05 2,546 2,548 2,544 2,547 1,100
2022/08/04 2,543 2,548 2,540 2,546 1,200
2022/08/03 2,544 2,551 2,541 2,541 3,900
2022/08/02 2,548 2,548 2,543 2,544 1,300
2022/08/01 2,543 2,544 2,536 2,543 2,300
2022/07/29 2,541 2,543 2,540 2,540 1,300
2022/07/28 2,550 2,550 2,540 2,541 1,200
2022/07/27 2,543 2,547 2,541 2,543 600
2022/07/26 2,545 2,550 2,544 2,545 800
2022/07/25 2,550 2,550 2,542 2,548 1,400
2022/07/22 2,545 2,547 2,534 2,545 2,100
2022/07/21 2,544 2,545 2,544 2,545 1,000
2022/07/20 2,544 2,547 2,544 2,544 1,100
2022/07/19 2,542 2,545 2,534 2,545 1,500
2022/07/15 2,533 2,542 2,532 2,542 1,200
2022/07/14 2,540 2,540 2,532 2,533 1,200
2022/07/13 2,527 2,543 2,527 2,540 1,300
2022/07/12 2,507 2,548 2,507 2,527 2,500
2022/07/11 2,502 2,513 2,502 2,507 3,700
2022/07/08 2,516 2,519 2,503 2,513 1,900
2022/07/07 2,517 2,518 2,511 2,518 1,600
2022/07/06 2,511 2,513 2,510 2,510 1,300
2022/07/05 2,514 2,517 2,512 2,517 1,000
2022/07/04 2,500 2,520 2,500 2,504 2,900
2022/07/01 2,498 2,498 2,492 2,492 2,100
2022/06/30 2,500 2,500 2,488 2,488 2,000
2022/06/29 2,476 2,495 2,476 2,495 1,400
2022/06/28 2,485 2,485 2,477 2,477 700
2022/06/27 2,489 2,489 2,473 2,478 1,200
2022/06/24 2,476 2,476 2,454 2,475 3,100
2022/06/23 2,469 2,472 2,469 2,470 600
2022/06/22 2,465 2,474 2,465 2,468 1,600
2022/06/21 2,463 2,469 2,463 2,465 500
2022/06/20 2,462 2,470 2,461 2,461 1,300
2022/06/17 2,468 2,471 2,461 2,461 700
2022/06/16 2,484 2,484 2,462 2,468 800
2022/06/15 2,456 2,460 2,449 2,449 2,800
2022/06/14 2,456 2,483 2,456 2,456 2,500
2022/06/13 2,486 2,486 2,471 2,471 700
2022/06/10 2,487 2,487 2,476 2,486 300
2022/06/09 2,475 2,495 2,475 2,476 1,800
2022/06/08 2,465 2,490 2,465 2,483 1,700
2022/06/07 2,460 2,465 2,460 2,465 500
2022/06/06 2,456 2,465 2,454 2,464 1,400
2022/06/03 2,447 2,456 2,447 2,455 400
2022/06/02 2,456 2,456 2,445 2,445 800
2022/06/01 2,441 2,451 2,441 2,448 3,200
2022/05/31 2,453 2,453 2,441 2,450 1,500
2022/05/30 2,442 2,443 2,440 2,440 1,200
2022/05/27 2,440 2,451 2,440 2,441 3,400
2022/05/26 2,442 2,446 2,440 2,446 1,300
2022/05/25 2,449 2,449 2,441 2,442 1,200
2022/05/24 2,449 2,449 2,440 2,441 1,700
2022/05/23 2,440 2,445 2,440 2,445 1,200
2022/05/20 2,442 2,442 2,440 2,440 400
2022/05/19 2,450 2,450 2,440 2,442 1,200
2022/05/18 2,452 2,452 2,451 2,452 400
2022/05/17 2,453 2,453 2,450 2,452 800
2022/05/16 2,451 2,453 2,450 2,453 900
2022/05/13 2,437 2,450 2,437 2,450 700
2022/05/12 2,440 2,440 2,438 2,440 500
2022/05/11 2,435 2,440 2,435 2,440 600
2022/05/10 2,431 2,441 2,431 2,435 2,100
2022/05/09 2,451 2,452 2,442 2,442 900
2022/05/06 2,444 2,451 2,442 2,442 1,300
2022/05/02 2,435 2,454 2,435 2,454 400
2022/04/28 2,454 2,454 2,423 2,434 1,300
2022/04/27 2,440 2,450 2,439 2,450 900
2022/04/26 2,420 2,439 2,420 2,439 1,000
2022/04/25 2,440 2,440 2,415 2,440 2,000
2022/04/22 2,446 2,449 2,416 2,448 3,500
2022/04/21 2,449 2,456 2,442 2,446 1,600
2022/04/20 2,449 2,457 2,449 2,453 500
2022/04/19 2,456 2,467 2,447 2,447 2,900
2022/04/18 2,449 2,470 2,447 2,470 3,200
2022/04/15 2,442 2,447 2,442 2,442 1,700
2022/04/14 2,440 2,442 2,432 2,442 600
2022/04/13 2,437 2,438 2,425 2,438 1,300
2022/04/12 2,426 2,437 2,425 2,436 1,600
2022/04/11 2,432 2,444 2,424 2,442 2,000
2022/04/08 2,455 2,455 2,425 2,432 3,300
2022/04/07 2,437 2,437 2,429 2,436 1,700
2022/04/06 2,444 2,451 2,440 2,444 1,200
2022/04/05 2,422 2,454 2,422 2,444 2,600
2022/04/04 2,421 2,428 2,420 2,422 1,800
2022/04/01 2,420 2,424 2,415 2,415 700
2022/03/31 2,419 2,419 2,415 2,416 1,100
2022/03/30 2,420 2,422 2,411 2,422 700
2022/03/29 2,411 2,420 2,411 2,420 500
2022/03/28 2,422 2,422 2,408 2,418 1,600
2022/03/25 2,388 2,424 2,380 2,415 4,500
2022/03/24 2,372 2,380 2,370 2,380 1,900
2022/03/23 2,359 2,372 2,359 2,372 1,200
2022/03/22 2,368 2,369 2,355 2,369 2,000
2022/03/18 2,350 2,363 2,350 2,363 1,800
2022/03/17 2,345 2,350 2,344 2,350 700
2022/03/16 2,341 2,347 2,341 2,344 500
2022/03/15 2,337 2,344 2,333 2,344 600
2022/03/14 2,340 2,347 2,330 2,337 1,200
2022/03/11 2,342 2,342 2,331 2,339 800
2022/03/10 2,332 2,340 2,332 2,340 800
2022/03/09 2,330 2,341 2,330 2,332 500
2022/03/08 2,333 2,342 2,326 2,327 1,300
2022/03/07 2,344 2,344 2,333 2,333 1,800
2022/03/04 2,340 2,347 2,340 2,345 800
2022/03/03 2,342 2,352 2,340 2,340 1,500
2022/03/02 2,345 2,355 2,341 2,341 1,200
2022/03/01 2,347 2,350 2,341 2,345 1,200
2022/02/28 2,346 2,347 2,340 2,341 1,100
2022/02/25 2,332 2,338 2,330 2,338 1,700
2022/02/24 2,330 2,332 2,325 2,332 1,500
2022/02/22 2,332 2,340 2,326 2,331 900
2022/02/21 2,330 2,334 2,326 2,334 1,700
2022/02/18 2,337 2,337 2,325 2,330 1,100
2022/02/17 2,331 2,335 2,330 2,331 900
2022/02/16 2,338 2,338 2,327 2,331 500
2022/02/15 2,330 2,332 2,330 2,330 500
2022/02/14 2,335 2,335 2,326 2,330 1,400
2022/02/10 2,335 2,340 2,333 2,340 1,700
2022/02/09 2,347 2,354 2,334 2,335 2,800
2022/02/08 2,333 2,347 2,333 2,345 1,200
2022/02/07 2,340 2,346 2,333 2,346 900
2022/02/04 2,335 2,340 2,332 2,340 900
2022/02/03 2,340 2,345 2,330 2,330 2,200
2022/02/02 2,338 2,354 2,338 2,354 800
2022/02/01 2,362 2,362 2,344 2,353 1,800
2022/01/31 2,362 2,362 2,330 2,356 1,600
2022/01/28 2,348 2,368 2,327 2,349 3,500
2022/01/27 2,329 2,352 2,320 2,345 900
2022/01/26 2,328 2,340 2,328 2,329 800
2022/01/25 2,361 2,361 2,316 2,328 1,700
2022/01/24 2,330 2,350 2,322 2,350 500
2022/01/21 2,320 2,320 2,307 2,318 1,100
2022/01/20 2,305 2,326 2,305 2,310 400
2022/01/19 2,304 2,316 2,303 2,316 1,900
2022/01/18 2,326 2,365 2,303 2,304 4,800
2022/01/17 2,339 2,356 2,325 2,325 3,000
2022/01/14 2,337 2,350 2,330 2,331 2,400
2022/01/13 2,348 2,351 2,340 2,351 1,600
2022/01/12 2,350 2,359 2,345 2,348 2,500
2022/01/11 2,363 2,363 2,352 2,352 1,800
2022/01/07 2,357 2,369 2,356 2,363 1,700
2022/01/06 2,367 2,369 2,357 2,358 2,600
2022/01/05 2,363 2,370 2,356 2,367 1,600
2022/01/04 2,359 2,368 2,351 2,360 3,100

このページの先頭へ