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
2024/04/16 2,496 2,496 2,492 2,492 1,100
2024/04/15 2,499 2,500 2,490 2,500 4,300
2024/04/12 2,500 2,503 2,495 2,499 2,000
2024/04/11 2,497 2,502 2,496 2,502 2,900
2024/04/10 2,502 2,510 2,499 2,505 2,900
2024/04/09 2,501 2,502 2,496 2,502 2,900
2024/04/08 2,501 2,502 2,495 2,501 5,800
2024/04/05 2,502 2,505 2,500 2,504 3,500
2024/04/04 2,511 2,511 2,500 2,505 6,700
2024/04/03 2,510 2,512 2,507 2,507 2,600
2024/04/02 2,514 2,517 2,509 2,510 1,600
2024/04/01 2,518 2,518 2,511 2,511 2,300
2024/03/29 2,515 2,518 2,508 2,518 1,100
2024/03/28 2,519 2,519 2,508 2,519 4,500
2024/03/27 2,508 2,519 2,508 2,519 1,300
2024/03/26 2,511 2,513 2,508 2,513 1,300
2024/03/25 2,518 2,518 2,507 2,510 3,500
2024/03/22 2,518 2,518 2,508 2,518 1,900
2024/03/21 2,504 2,518 2,503 2,518 4,200
2024/03/19 2,504 2,504 2,504 2,504 900
2024/03/18 2,508 2,510 2,504 2,504 2,900
2024/03/15 2,507 2,509 2,505 2,505 1,600
2024/03/14 2,507 2,510 2,505 2,505 1,400
2024/03/13 2,510 2,510 2,505 2,505 2,800
2024/03/12 2,505 2,510 2,505 2,505 1,100
2024/03/11 2,518 2,518 2,505 2,511 2,800
2024/03/08 2,506 2,512 2,505 2,512 2,100
2024/03/07 2,509 2,510 2,503 2,505 3,100
2024/03/06 2,505 2,510 2,505 2,505 2,600
2024/03/05 2,510 2,512 2,504 2,505 2,500
2024/03/04 2,515 2,515 2,510 2,514 3,700
2024/03/01 2,524 2,524 2,509 2,514 5,700
2024/02/29 2,514 2,514 2,507 2,512 2,600
2024/02/28 2,512 2,513 2,502 2,513 2,700
2024/02/27 2,507 2,512 2,503 2,512 4,000
2024/02/26 2,511 2,512 2,509 2,512 2,500
2024/02/22 2,510 2,512 2,506 2,511 2,900
2024/02/21 2,509 2,509 2,502 2,507 1,000
2024/02/20 2,507 2,509 2,503 2,505 2,100
2024/02/19 2,506 2,507 2,500 2,502 1,400
2024/02/16 2,495 2,503 2,495 2,495 1,500
2024/02/15 2,507 2,508 2,491 2,500 1,900
2024/02/14 2,495 2,506 2,491 2,500 2,300
2024/02/13 2,501 2,501 2,495 2,495 3,600
2024/02/09 2,510 2,510 2,501 2,501 1,400
2024/02/08 2,510 2,510 2,502 2,510 2,600
2024/02/07 2,501 2,506 2,501 2,506 1,200
2024/02/06 2,504 2,509 2,500 2,501 1,600
2024/02/05 2,496 2,503 2,495 2,503 6,100
2024/02/02 2,490 2,495 2,489 2,495 2,300
2024/02/01 2,494 2,494 2,490 2,492 700
2024/01/31 2,495 2,495 2,490 2,495 1,900
2024/01/30 2,495 2,495 2,489 2,495 1,900
2024/01/29 2,489 2,494 2,488 2,490 1,300
2024/01/26 2,496 2,496 2,486 2,489 1,500
2024/01/25 2,488 2,496 2,481 2,496 3,200
2024/01/24 2,491 2,496 2,485 2,485 2,900
2024/01/23 2,492 2,494 2,488 2,491 3,400
2024/01/22 2,495 2,498 2,491 2,491 3,200
2024/01/19 2,492 2,496 2,491 2,493 1,900
2024/01/18 2,494 2,500 2,492 2,492 2,800
2024/01/17 2,499 2,499 2,492 2,494 1,800
2024/01/16 2,505 2,505 2,492 2,492 4,400
2024/01/15 2,490 2,513 2,490 2,500 3,600
2024/01/12 2,508 2,508 2,485 2,492 7,700
2024/01/11 2,502 2,535 2,487 2,508 16,900
2024/01/10 2,536 2,544 2,521 2,528 8,300
2024/01/09 2,521 2,540 2,521 2,521 12,600
2024/01/05 2,509 2,522 2,506 2,519 6,800
2024/01/04 2,494 2,515 2,486 2,507 9,400
2023/12/29 2,483 2,495 2,468 2,492 7,200
2023/12/28 2,478 2,483 2,477 2,478 1,400
2023/12/27 2,479 2,479 2,469 2,478 3,300
2023/12/26 2,475 2,489 2,465 2,475 7,800
2023/12/25 2,470 2,475 2,466 2,471 3,800
2023/12/22 2,470 2,475 2,465 2,475 2,100
2023/12/21 2,460 2,477 2,459 2,469 6,200
2023/12/20 2,465 2,482 2,461 2,464 4,700
2023/12/19 2,484 2,484 2,465 2,465 4,200
2023/12/18 2,489 2,489 2,480 2,486 3,000
2023/12/15 2,475 2,490 2,475 2,489 3,000
2023/12/14 2,487 2,487 2,460 2,475 5,300
2023/12/13 2,488 2,488 2,465 2,466 4,100
2023/12/12 2,489 2,491 2,482 2,482 2,100
2023/12/11 2,496 2,496 2,482 2,488 4,700
2023/12/08 2,481 2,489 2,470 2,486 3,500
2023/12/07 2,490 2,490 2,484 2,485 4,000
2023/12/06 2,470 2,478 2,469 2,478 3,800
2023/12/05 2,486 2,486 2,462 2,462 10,100
2023/12/04 2,490 2,494 2,467 2,475 12,800
2023/12/01 2,509 2,514 2,490 2,490 11,000
2023/11/30 2,539 2,539 2,500 2,508 11,500
2023/11/29 2,501 2,530 2,490 2,508 45,300
2023/11/28 2,627 2,642 2,618 2,642 24,400
2023/11/27 2,596 2,614 2,596 2,614 13,900
2023/11/24 2,591 2,598 2,591 2,595 8,500
2023/11/22 2,593 2,595 2,590 2,590 6,000
2023/11/21 2,592 2,595 2,590 2,595 5,000
2023/11/20 2,589 2,592 2,582 2,592 4,400
2023/11/17 2,567 2,589 2,567 2,589 4,400
2023/11/16 2,590 2,596 2,537 2,562 13,700
2023/11/15 2,596 2,596 2,566 2,592 8,700
2023/11/14 2,599 2,599 2,584 2,596 6,100
2023/11/13 2,587 2,593 2,586 2,593 6,000
2023/11/10 2,587 2,590 2,584 2,590 3,000
2023/11/09 2,582 2,586 2,577 2,586 3,300
2023/11/08 2,580 2,583 2,577 2,582 2,100
2023/11/07 2,574 2,580 2,573 2,580 3,800
2023/11/06 2,580 2,580 2,570 2,575 6,200
2023/11/02 2,578 2,580 2,565 2,579 4,300
2023/11/01 2,565 2,572 2,556 2,559 3,600
2023/10/31 2,545 2,569 2,543 2,555 7,700
2023/10/30 2,540 2,555 2,538 2,548 8,400
2023/10/27 2,540 2,545 2,535 2,538 2,500
2023/10/26 2,530 2,546 2,529 2,534 2,000
2023/10/25 2,549 2,549 2,530 2,531 2,600
2023/10/24 2,538 2,543 2,529 2,530 4,600
2023/10/23 2,526 2,536 2,520 2,536 3,100
2023/10/20 2,524 2,526 2,519 2,526 1,500
2023/10/19 2,525 2,528 2,519 2,520 1,200
2023/10/18 2,502 2,517 2,502 2,517 1,300
2023/10/17 2,529 2,529 2,498 2,514 5,900
2023/10/16 2,516 2,526 2,515 2,520 3,200
2023/10/13 2,515 2,529 2,515 2,516 1,400
2023/10/12 2,530 2,532 2,515 2,532 2,400
2023/10/11 2,536 2,540 2,530 2,539 4,700
2023/10/10 2,530 2,533 2,528 2,532 2,500
2023/10/06 2,510 2,545 2,510 2,521 9,400
2023/10/05 2,488 2,510 2,485 2,505 4,200
2023/10/04 2,500 2,504 2,470 2,493 7,400
2023/10/03 2,516 2,516 2,500 2,500 4,700
2023/10/02 2,520 2,520 2,515 2,516 3,700
2023/09/29 2,525 2,530 2,525 2,526 3,600
2023/09/28 2,512 2,528 2,512 2,525 6,000
2023/09/27 2,506 2,514 2,505 2,505 4,000
2023/09/26 2,516 2,516 2,507 2,513 2,800
2023/09/25 2,511 2,517 2,510 2,516 3,900
2023/09/22 2,510 2,511 2,507 2,511 900
2023/09/21 2,510 2,510 2,508 2,510 1,400
2023/09/20 2,510 2,510 2,505 2,510 1,800
2023/09/19 2,509 2,512 2,508 2,508 1,200
2023/09/15 2,510 2,510 2,506 2,506 1,700
2023/09/14 2,509 2,510 2,507 2,510 1,000
2023/09/13 2,506 2,509 2,505 2,509 1,600
2023/09/12 2,510 2,510 2,505 2,505 1,200
2023/09/11 2,510 2,510 2,505 2,505 900
2023/09/08 2,513 2,513 2,503 2,509 4,000
2023/09/07 2,511 2,513 2,509 2,513 1,200
2023/09/06 2,514 2,515 2,505 2,513 1,900
2023/09/05 2,510 2,515 2,506 2,514 2,000
2023/09/04 2,509 2,515 2,509 2,515 1,100
2023/09/01 2,514 2,515 2,507 2,515 1,300
2023/08/31 2,513 2,514 2,507 2,508 2,800
2023/08/30 2,505 2,510 2,505 2,505 1,700
2023/08/29 2,509 2,509 2,503 2,507 1,300
2023/08/28 2,510 2,510 2,501 2,501 2,300
2023/08/25 2,510 2,510 2,501 2,504 2,200
2023/08/24 2,510 2,510 2,504 2,504 600
2023/08/23 2,510 2,510 2,502 2,503 1,400
2023/08/22 2,509 2,509 2,504 2,507 1,700
2023/08/21 2,508 2,508 2,504 2,505 1,900
2023/08/18 2,500 2,506 2,500 2,503 1,500
2023/08/17 2,506 2,510 2,490 2,494 1,900
2023/08/16 2,508 2,510 2,506 2,506 700
2023/08/15 2,513 2,514 2,509 2,510 800
2023/08/14 2,512 2,515 2,495 2,513 2,000
2023/08/10 2,510 2,512 2,509 2,512 600
2023/08/09 2,512 2,512 2,508 2,510 1,100
2023/08/08 2,511 2,511 2,501 2,510 2,300
2023/08/07 2,497 2,506 2,497 2,506 700
2023/08/04 2,496 2,497 2,496 2,497 400
2023/08/03 2,491 2,497 2,483 2,496 1,200
2023/08/02 2,510 2,510 2,500 2,500 700
2023/08/01 2,511 2,512 2,506 2,510 1,200
2023/07/31 2,513 2,513 2,505 2,510 2,000
2023/07/28 2,514 2,514 2,505 2,512 1,600
2023/07/27 2,511 2,511 2,506 2,510 700
2023/07/26 2,505 2,512 2,505 2,510 1,000
2023/07/25 2,510 2,510 2,504 2,509 2,000
2023/07/24 2,498 2,520 2,498 2,505 6,300
2023/07/21 2,491 2,496 2,491 2,495 1,000
2023/07/20 2,495 2,495 2,490 2,490 2,000
2023/07/19 2,489 2,495 2,489 2,494 1,800
2023/07/18 2,489 2,490 2,486 2,488 1,200
2023/07/14 2,479 2,485 2,479 2,484 1,200
2023/07/13 2,475 2,482 2,475 2,477 1,000
2023/07/12 2,475 2,483 2,475 2,476 1,500
2023/07/11 2,478 2,480 2,475 2,480 500
2023/07/10 2,484 2,484 2,473 2,473 1,000
2023/07/07 2,473 2,479 2,473 2,473 1,800
2023/07/06 2,470 2,487 2,470 2,473 3,500
2023/07/05 2,473 2,485 2,472 2,485 1,800
2023/07/04 2,472 2,478 2,472 2,478 900
2023/07/03 2,477 2,477 2,471 2,471 900
2023/06/30 2,471 2,477 2,470 2,472 1,500
2023/06/29 2,477 2,478 2,471 2,471 1,100
2023/06/28 2,474 2,475 2,470 2,472 3,400
2023/06/27 2,474 2,474 2,468 2,472 600
2023/06/26 2,475 2,475 2,466 2,470 1,100
2023/06/23 2,476 2,476 2,466 2,475 1,400

このページの先頭へ