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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,705 | 3,720 | 3,675 | 3,720 | 7,900 |
| 2025/07/30 | 3,625 | 3,720 | 3,625 | 3,710 | 14,100 |
| 2025/07/29 | 3,650 | 3,660 | 3,590 | 3,625 | 11,700 |
| 2025/07/28 | 3,655 | 3,685 | 3,640 | 3,645 | 9,700 |
| 2025/07/25 | 3,620 | 3,680 | 3,620 | 3,680 | 20,100 |
| 2025/07/24 | 3,535 | 3,620 | 3,535 | 3,620 | 37,700 |
| 2025/07/23 | 3,535 | 3,545 | 3,510 | 3,535 | 9,700 |
| 2025/07/22 | 3,525 | 3,565 | 3,520 | 3,540 | 13,800 |
| 2025/07/18 | 3,500 | 3,550 | 3,500 | 3,505 | 21,500 |
| 2025/07/17 | 3,470 | 3,515 | 3,470 | 3,480 | 29,600 |
| 2025/07/16 | 3,415 | 3,500 | 3,415 | 3,495 | 15,500 |
| 2025/07/15 | 3,425 | 3,450 | 3,400 | 3,420 | 17,000 |
| 2025/07/14 | 3,475 | 3,500 | 3,425 | 3,425 | 14,200 |
| 2025/07/11 | 3,470 | 3,510 | 3,470 | 3,500 | 18,500 |
| 2025/07/10 | 3,455 | 3,495 | 3,405 | 3,470 | 24,500 |
| 2025/07/09 | 3,570 | 3,570 | 3,480 | 3,495 | 21,100 |
| 2025/07/08 | 3,540 | 3,600 | 3,505 | 3,570 | 75,700 |
| 2025/07/07 | 3,565 | 3,565 | 3,475 | 3,550 | 201,600 |
| 2025/07/04 | 3,150 | 3,150 | 3,150 | 3,150 | 26,700 |
| 2025/07/03 | 2,611 | 2,649 | 2,607 | 2,647 | 5,800 |
| 2025/07/02 | 2,615 | 2,621 | 2,611 | 2,615 | 1,100 |
| 2025/07/01 | 2,617 | 2,620 | 2,597 | 2,615 | 4,300 |
| 2025/06/30 | 2,614 | 2,616 | 2,610 | 2,610 | 1,700 |
| 2025/06/27 | 2,606 | 2,607 | 2,600 | 2,601 | 2,800 |
| 2025/06/26 | 2,600 | 2,608 | 2,598 | 2,606 | 1,800 |
| 2025/06/25 | 2,609 | 2,609 | 2,599 | 2,599 | 2,100 |
| 2025/06/24 | 2,600 | 2,608 | 2,598 | 2,607 | 2,100 |
| 2025/06/23 | 2,601 | 2,611 | 2,598 | 2,598 | 1,400 |
| 2025/06/20 | 2,611 | 2,612 | 2,601 | 2,601 | 700 |
| 2025/06/19 | 2,595 | 2,611 | 2,595 | 2,611 | 1,600 |
| 2025/06/18 | 2,596 | 2,596 | 2,595 | 2,595 | 500 |
| 2025/06/17 | 2,597 | 2,600 | 2,593 | 2,596 | 1,100 |
| 2025/06/16 | 2,600 | 2,603 | 2,596 | 2,596 | 1,700 |
| 2025/06/13 | 2,602 | 2,604 | 2,598 | 2,603 | 1,700 |
| 2025/06/12 | 2,597 | 2,602 | 2,597 | 2,602 | 700 |
| 2025/06/11 | 2,603 | 2,603 | 2,596 | 2,596 | 200 |
| 2025/06/10 | 2,604 | 2,604 | 2,597 | 2,603 | 1,800 |
| 2025/06/09 | 2,603 | 2,603 | 2,600 | 2,600 | 800 |
| 2025/06/06 | 2,605 | 2,605 | 2,601 | 2,603 | 1,000 |
| 2025/06/05 | 2,603 | 2,603 | 2,602 | 2,602 | 500 |
| 2025/06/04 | 2,605 | 2,605 | 2,603 | 2,603 | 1,400 |
| 2025/06/03 | 2,600 | 2,604 | 2,600 | 2,600 | 1,600 |
| 2025/06/02 | 2,591 | 2,601 | 2,591 | 2,600 | 1,800 |
| 2025/05/30 | 2,606 | 2,606 | 2,594 | 2,602 | 1,300 |
| 2025/05/29 | 2,603 | 2,604 | 2,575 | 2,595 | 3,200 |
| 2025/05/28 | 2,598 | 2,598 | 2,579 | 2,596 | 1,600 |
| 2025/05/27 | 2,600 | 2,600 | 2,521 | 2,598 | 8,600 |
| 2025/05/26 | 2,597 | 2,597 | 2,582 | 2,585 | 1,000 |
| 2025/05/23 | 2,600 | 2,600 | 2,580 | 2,581 | 1,000 |
| 2025/05/22 | 2,588 | 2,600 | 2,578 | 2,600 | 2,700 |
| 2025/05/21 | 2,582 | 2,585 | 2,578 | 2,585 | 1,200 |
| 2025/05/20 | 2,583 | 2,585 | 2,583 | 2,585 | 800 |
| 2025/05/19 | 2,583 | 2,589 | 2,580 | 2,581 | 700 |
| 2025/05/16 | 2,583 | 2,585 | 2,580 | 2,585 | 400 |
| 2025/05/15 | 2,582 | 2,585 | 2,579 | 2,580 | 1,600 |
| 2025/05/14 | 2,590 | 2,590 | 2,583 | 2,589 | 1,200 |
| 2025/05/13 | 2,577 | 2,583 | 2,576 | 2,583 | 1,000 |
| 2025/05/12 | 2,576 | 2,583 | 2,576 | 2,576 | 500 |
| 2025/05/09 | 2,585 | 2,585 | 2,576 | 2,576 | 900 |
| 2025/05/08 | 2,580 | 2,590 | 2,580 | 2,585 | 800 |
| 2025/05/07 | 2,581 | 2,585 | 2,575 | 2,580 | 1,300 |
| 2025/05/02 | 2,580 | 2,584 | 2,575 | 2,575 | 2,000 |
| 2025/05/01 | 2,580 | 2,586 | 2,575 | 2,585 | 1,000 |
| 2025/04/30 | 2,587 | 2,587 | 2,575 | 2,580 | 1,300 |
| 2025/04/28 | 2,587 | 2,587 | 2,574 | 2,587 | 1,400 |
| 2025/04/25 | 2,584 | 2,590 | 2,569 | 2,576 | 2,200 |
| 2025/04/24 | 2,575 | 2,583 | 2,571 | 2,572 | 900 |
| 2025/04/23 | 2,565 | 2,572 | 2,564 | 2,572 | 900 |
| 2025/04/22 | 2,563 | 2,575 | 2,561 | 2,564 | 1,400 |
| 2025/04/21 | 2,569 | 2,583 | 2,562 | 2,564 | 2,100 |
| 2025/04/18 | 2,548 | 2,584 | 2,548 | 2,569 | 1,700 |
| 2025/04/17 | 2,546 | 2,557 | 2,546 | 2,550 | 700 |
| 2025/04/16 | 2,545 | 2,546 | 2,544 | 2,546 | 400 |
| 2025/04/15 | 2,543 | 2,569 | 2,541 | 2,559 | 1,200 |
| 2025/04/14 | 2,539 | 2,550 | 2,538 | 2,542 | 700 |
| 2025/04/11 | 2,538 | 2,550 | 2,538 | 2,539 | 1,900 |
| 2025/04/10 | 2,540 | 2,540 | 2,520 | 2,538 | 1,000 |
| 2025/04/09 | 2,544 | 2,544 | 2,501 | 2,510 | 1,800 |
| 2025/04/08 | 2,556 | 2,556 | 2,512 | 2,544 | 1,500 |
| 2025/04/07 | 2,480 | 2,494 | 2,450 | 2,481 | 8,100 |
| 2025/04/04 | 2,560 | 2,588 | 2,556 | 2,556 | 6,600 |
| 2025/04/03 | 2,567 | 2,591 | 2,567 | 2,568 | 4,500 |
| 2025/04/02 | 2,592 | 2,592 | 2,575 | 2,579 | 1,900 |
| 2025/04/01 | 2,584 | 2,591 | 2,570 | 2,591 | 2,700 |
| 2025/03/31 | 2,570 | 2,582 | 2,562 | 2,582 | 1,800 |
| 2025/03/28 | 2,582 | 2,583 | 2,571 | 2,583 | 1,400 |
| 2025/03/27 | 2,576 | 2,584 | 2,561 | 2,567 | 2,300 |
| 2025/03/26 | 2,580 | 2,588 | 2,570 | 2,576 | 2,100 |
| 2025/03/25 | 2,577 | 2,580 | 2,564 | 2,580 | 4,300 |
| 2025/03/24 | 2,567 | 2,567 | 2,562 | 2,564 | 1,000 |
| 2025/03/21 | 2,565 | 2,572 | 2,565 | 2,567 | 1,800 |
| 2025/03/19 | 2,570 | 2,570 | 2,559 | 2,564 | 2,900 |
| 2025/03/18 | 2,570 | 2,570 | 2,566 | 2,566 | 1,200 |
| 2025/03/17 | 2,552 | 2,566 | 2,552 | 2,566 | 900 |
| 2025/03/14 | 2,544 | 2,565 | 2,540 | 2,552 | 3,300 |
| 2025/03/13 | 2,540 | 2,544 | 2,538 | 2,544 | 1,300 |
| 2025/03/12 | 2,532 | 2,536 | 2,530 | 2,536 | 500 |
| 2025/03/11 | 2,537 | 2,548 | 2,525 | 2,532 | 4,200 |
| 2025/03/10 | 2,538 | 2,545 | 2,538 | 2,538 | 700 |
| 2025/03/07 | 2,536 | 2,537 | 2,535 | 2,537 | 400 |
| 2025/03/06 | 2,532 | 2,552 | 2,532 | 2,552 | 1,100 |
| 2025/03/05 | 2,533 | 2,534 | 2,530 | 2,531 | 1,100 |
| 2025/03/04 | 2,550 | 2,555 | 2,529 | 2,531 | 1,300 |
| 2025/03/03 | 2,558 | 2,559 | 2,546 | 2,550 | 1,700 |
| 2025/02/28 | 2,537 | 2,545 | 2,518 | 2,545 | 3,600 |
| 2025/02/27 | 2,521 | 2,537 | 2,516 | 2,537 | 1,400 |
| 2025/02/26 | 2,543 | 2,543 | 2,522 | 2,529 | 600 |
| 2025/02/25 | 2,535 | 2,543 | 2,511 | 2,543 | 3,300 |
| 2025/02/21 | 2,526 | 2,537 | 2,526 | 2,535 | 600 |
| 2025/02/20 | 2,526 | 2,526 | 2,525 | 2,526 | 300 |
| 2025/02/19 | 2,525 | 2,533 | 2,520 | 2,533 | 900 |
| 2025/02/18 | 2,536 | 2,536 | 2,522 | 2,525 | 600 |
| 2025/02/17 | 2,530 | 2,537 | 2,510 | 2,535 | 3,600 |
| 2025/02/14 | 2,538 | 2,538 | 2,530 | 2,533 | 700 |
| 2025/02/13 | 2,537 | 2,550 | 2,531 | 2,531 | 800 |
| 2025/02/12 | 2,554 | 2,554 | 2,534 | 2,535 | 800 |
| 2025/02/10 | 2,565 | 2,565 | 2,522 | 2,547 | 2,900 |
| 2025/02/07 | 2,525 | 2,531 | 2,521 | 2,525 | 1,100 |
| 2025/02/06 | 2,535 | 2,535 | 2,530 | 2,531 | 1,500 |
| 2025/02/05 | 2,535 | 2,550 | 2,535 | 2,535 | 1,300 |
| 2025/02/04 | 2,535 | 2,547 | 2,532 | 2,542 | 1,200 |
| 2025/02/03 | 2,544 | 2,565 | 2,535 | 2,535 | 3,800 |
| 2025/01/31 | 2,546 | 2,566 | 2,543 | 2,566 | 1,600 |
| 2025/01/30 | 2,542 | 2,545 | 2,536 | 2,545 | 1,600 |
| 2025/01/29 | 2,530 | 2,542 | 2,530 | 2,542 | 1,200 |
| 2025/01/28 | 2,528 | 2,541 | 2,520 | 2,541 | 1,300 |
| 2025/01/27 | 2,517 | 2,530 | 2,515 | 2,530 | 900 |
| 2025/01/24 | 2,532 | 2,532 | 2,514 | 2,515 | 1,100 |
| 2025/01/23 | 2,519 | 2,520 | 2,513 | 2,517 | 1,600 |
| 2025/01/22 | 2,512 | 2,519 | 2,507 | 2,519 | 1,200 |
| 2025/01/21 | 2,516 | 2,526 | 2,510 | 2,512 | 1,100 |
| 2025/01/20 | 2,510 | 2,520 | 2,510 | 2,516 | 700 |
| 2025/01/17 | 2,508 | 2,522 | 2,506 | 2,508 | 1,600 |
| 2025/01/16 | 2,511 | 2,537 | 2,511 | 2,522 | 1,000 |
| 2025/01/15 | 2,528 | 2,540 | 2,510 | 2,510 | 2,200 |
| 2025/01/14 | 2,537 | 2,538 | 2,506 | 2,506 | 3,400 |
| 2025/01/10 | 2,539 | 2,550 | 2,501 | 2,518 | 10,200 |
| 2025/01/09 | 2,555 | 2,589 | 2,541 | 2,580 | 9,000 |
| 2025/01/08 | 2,555 | 2,555 | 2,547 | 2,555 | 1,800 |
| 2025/01/07 | 2,560 | 2,560 | 2,550 | 2,556 | 1,700 |
| 2025/01/06 | 2,568 | 2,568 | 2,543 | 2,545 | 2,200 |
| 2024/12/30 | 2,560 | 2,568 | 2,549 | 2,568 | 1,800 |
| 2024/12/27 | 2,527 | 2,560 | 2,517 | 2,560 | 2,600 |
| 2024/12/26 | 2,500 | 2,544 | 2,500 | 2,527 | 8,400 |
| 2024/12/25 | 2,511 | 2,511 | 2,500 | 2,505 | 4,800 |
| 2024/12/24 | 2,507 | 2,514 | 2,502 | 2,505 | 7,900 |
| 2024/12/23 | 2,514 | 2,516 | 2,503 | 2,504 | 4,100 |
| 2024/12/20 | 2,525 | 2,525 | 2,516 | 2,516 | 1,600 |
| 2024/12/19 | 2,511 | 2,527 | 2,510 | 2,525 | 3,000 |
| 2024/12/18 | 2,523 | 2,525 | 2,517 | 2,517 | 2,700 |
| 2024/12/17 | 2,541 | 2,545 | 2,523 | 2,523 | 3,600 |
| 2024/12/16 | 2,550 | 2,550 | 2,539 | 2,539 | 2,500 |
| 2024/12/13 | 2,550 | 2,550 | 2,535 | 2,550 | 3,400 |
| 2024/12/12 | 2,548 | 2,550 | 2,542 | 2,544 | 2,300 |
| 2024/12/11 | 2,551 | 2,555 | 2,549 | 2,550 | 3,300 |
| 2024/12/10 | 2,555 | 2,556 | 2,550 | 2,550 | 2,300 |
| 2024/12/09 | 2,558 | 2,558 | 2,550 | 2,555 | 3,000 |
| 2024/12/06 | 2,556 | 2,558 | 2,555 | 2,557 | 2,400 |
| 2024/12/05 | 2,578 | 2,578 | 2,556 | 2,556 | 2,800 |
| 2024/12/04 | 2,571 | 2,571 | 2,557 | 2,562 | 4,100 |
| 2024/12/03 | 2,564 | 2,574 | 2,550 | 2,557 | 6,600 |
| 2024/12/02 | 2,602 | 2,602 | 2,564 | 2,575 | 9,000 |
| 2024/11/29 | 2,615 | 2,625 | 2,600 | 2,602 | 8,000 |
| 2024/11/28 | 2,640 | 2,655 | 2,591 | 2,613 | 37,900 |
| 2024/11/27 | 2,730 | 2,740 | 2,720 | 2,720 | 33,300 |
| 2024/11/26 | 2,717 | 2,732 | 2,715 | 2,732 | 12,800 |
| 2024/11/25 | 2,718 | 2,725 | 2,710 | 2,723 | 14,300 |
| 2024/11/22 | 2,715 | 2,719 | 2,714 | 2,718 | 4,600 |
| 2024/11/21 | 2,720 | 2,720 | 2,713 | 2,720 | 5,800 |
| 2024/11/20 | 2,714 | 2,718 | 2,709 | 2,718 | 5,700 |
| 2024/11/19 | 2,719 | 2,721 | 2,714 | 2,714 | 6,800 |
| 2024/11/18 | 2,715 | 2,719 | 2,713 | 2,719 | 5,900 |
| 2024/11/15 | 2,711 | 2,718 | 2,710 | 2,717 | 3,600 |
| 2024/11/14 | 2,715 | 2,717 | 2,704 | 2,716 | 5,200 |
| 2024/11/13 | 2,713 | 2,714 | 2,705 | 2,712 | 3,400 |
| 2024/11/12 | 2,710 | 2,712 | 2,701 | 2,712 | 4,300 |
| 2024/11/11 | 2,704 | 2,709 | 2,700 | 2,709 | 4,500 |
| 2024/11/08 | 2,700 | 2,705 | 2,700 | 2,704 | 3,700 |
| 2024/11/07 | 2,691 | 2,720 | 2,685 | 2,700 | 10,500 |
| 2024/11/06 | 2,699 | 2,699 | 2,663 | 2,694 | 11,600 |
| 2024/11/05 | 2,702 | 2,709 | 2,680 | 2,699 | 6,300 |
| 2024/11/01 | 2,702 | 2,720 | 2,690 | 2,696 | 9,600 |
| 2024/10/31 | 2,669 | 2,704 | 2,669 | 2,703 | 12,100 |
| 2024/10/30 | 2,649 | 2,672 | 2,634 | 2,660 | 9,200 |
| 2024/10/29 | 2,627 | 2,648 | 2,620 | 2,648 | 5,400 |
| 2024/10/28 | 2,613 | 2,628 | 2,600 | 2,620 | 6,000 |
| 2024/10/25 | 2,640 | 2,640 | 2,598 | 2,598 | 8,000 |
| 2024/10/24 | 2,659 | 2,659 | 2,633 | 2,633 | 3,300 |
| 2024/10/23 | 2,655 | 2,659 | 2,653 | 2,659 | 2,700 |
| 2024/10/22 | 2,650 | 2,660 | 2,646 | 2,653 | 3,900 |
| 2024/10/21 | 2,642 | 2,650 | 2,641 | 2,650 | 6,000 |
| 2024/10/18 | 2,636 | 2,640 | 2,625 | 2,638 | 4,100 |
| 2024/10/17 | 2,621 | 2,635 | 2,621 | 2,635 | 5,400 |
| 2024/10/16 | 2,608 | 2,621 | 2,608 | 2,621 | 3,700 |
| 2024/10/15 | 2,615 | 2,618 | 2,606 | 2,618 | 3,600 |
| 2024/10/11 | 2,620 | 2,620 | 2,606 | 2,615 | 2,600 |
| 2024/10/10 | 2,611 | 2,612 | 2,609 | 2,612 | 3,900 |
| 2024/10/09 | 2,605 | 2,611 | 2,600 | 2,611 | 1,900 |
| 2024/10/08 | 2,599 | 2,600 | 2,593 | 2,600 | 1,200 |
| 2024/10/07 | 2,595 | 2,604 | 2,590 | 2,600 | 2,900 |