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 |
---|---|---|---|---|---|
2015/12/30 | 2,250 | 2,275 | 2,220 | 2,225 | 3,600 |
2015/12/29 | 2,175 | 2,280 | 2,175 | 2,230 | 4,300 |
2015/12/28 | 2,026 | 2,150 | 2,026 | 2,141 | 6,200 |
2015/12/25 | 2,063 | 2,069 | 2,022 | 2,022 | 10,800 |
2015/12/24 | 2,163 | 2,163 | 2,060 | 2,070 | 8,700 |
2015/12/22 | 2,187 | 2,187 | 2,165 | 2,165 | 7,200 |
2015/12/21 | 2,200 | 2,201 | 2,185 | 2,198 | 5,100 |
2015/12/18 | 2,243 | 2,243 | 2,210 | 2,210 | 5,500 |
2015/12/17 | 2,243 | 2,258 | 2,238 | 2,239 | 4,300 |
2015/12/16 | 2,270 | 2,270 | 2,241 | 2,241 | 7,600 |
2015/12/15 | 2,273 | 2,280 | 2,270 | 2,270 | 3,500 |
2015/12/14 | 2,295 | 2,295 | 2,270 | 2,273 | 4,300 |
2015/12/11 | 2,320 | 2,330 | 2,298 | 2,303 | 9,700 |
2015/12/10 | 2,323 | 2,328 | 2,318 | 2,322 | 4,600 |
2015/12/09 | 2,321 | 2,325 | 2,310 | 2,325 | 2,500 |
2015/12/08 | 2,321 | 2,324 | 2,301 | 2,324 | 6,200 |
2015/12/07 | 2,331 | 2,331 | 2,320 | 2,320 | 3,800 |
2015/12/04 | 2,325 | 2,325 | 2,311 | 2,312 | 2,500 |
2015/12/03 | 2,312 | 2,319 | 2,311 | 2,315 | 3,100 |
2015/12/02 | 2,320 | 2,320 | 2,311 | 2,311 | 2,400 |
2015/12/01 | 2,316 | 2,320 | 2,310 | 2,313 | 3,900 |
2015/11/30 | 2,325 | 2,326 | 2,312 | 2,325 | 3,800 |
2015/11/27 | 2,331 | 2,331 | 2,298 | 2,325 | 6,300 |
2015/11/26 | 2,322 | 2,333 | 2,317 | 2,331 | 3,600 |
2015/11/25 | 2,300 | 2,320 | 2,295 | 2,315 | 4,500 |
2015/11/24 | 2,282 | 2,295 | 2,282 | 2,294 | 3,700 |
2015/11/20 | 2,283 | 2,283 | 2,279 | 2,280 | 3,500 |
2015/11/19 | 2,282 | 2,296 | 2,280 | 2,283 | 2,700 |
2015/11/18 | 2,303 | 2,305 | 2,250 | 2,282 | 14,200 |
2015/11/17 | 2,298 | 2,307 | 2,297 | 2,301 | 3,600 |
2015/11/16 | 2,300 | 2,300 | 2,296 | 2,298 | 1,200 |
2015/11/13 | 2,296 | 2,307 | 2,296 | 2,301 | 2,000 |
2015/11/12 | 2,305 | 2,310 | 2,295 | 2,300 | 5,500 |
2015/11/11 | 2,295 | 2,305 | 2,295 | 2,305 | 2,500 |
2015/11/10 | 2,300 | 2,300 | 2,290 | 2,295 | 3,500 |
2015/11/09 | 2,310 | 2,310 | 2,298 | 2,305 | 7,900 |
2015/11/06 | 2,300 | 2,310 | 2,300 | 2,310 | 7,100 |
2015/11/05 | 2,305 | 2,322 | 2,303 | 2,308 | 5,600 |
2015/11/04 | 2,313 | 2,314 | 2,301 | 2,305 | 8,400 |
2015/11/02 | 2,337 | 2,343 | 2,302 | 2,328 | 8,500 |
2015/10/30 | 2,391 | 2,399 | 2,332 | 2,365 | 15,400 |
2015/10/29 | 2,430 | 2,441 | 2,400 | 2,405 | 10,800 |
2015/10/28 | 2,377 | 2,448 | 2,372 | 2,420 | 34,700 |
2015/10/27 | 2,560 | 2,570 | 2,555 | 2,570 | 27,300 |
2015/10/26 | 2,550 | 2,559 | 2,550 | 2,550 | 23,300 |
2015/10/23 | 2,540 | 2,559 | 2,540 | 2,550 | 13,300 |
2015/10/22 | 2,533 | 2,540 | 2,533 | 2,537 | 7,600 |
2015/10/21 | 2,530 | 2,539 | 2,530 | 2,532 | 10,000 |
2015/10/20 | 2,550 | 2,553 | 2,529 | 2,530 | 13,400 |
2015/10/19 | 2,564 | 2,564 | 2,557 | 2,557 | 8,300 |
2015/10/16 | 2,545 | 2,570 | 2,545 | 2,564 | 5,600 |
2015/10/15 | 2,560 | 2,564 | 2,545 | 2,555 | 6,900 |
2015/10/14 | 2,565 | 2,566 | 2,547 | 2,564 | 12,400 |
2015/10/13 | 2,578 | 2,578 | 2,565 | 2,575 | 7,900 |
2015/10/09 | 2,589 | 2,589 | 2,564 | 2,575 | 7,300 |
2015/10/08 | 2,575 | 2,596 | 2,572 | 2,578 | 6,400 |
2015/10/07 | 2,589 | 2,599 | 2,561 | 2,570 | 9,300 |
2015/10/06 | 2,535 | 2,596 | 2,535 | 2,585 | 15,100 |
2015/10/05 | 2,542 | 2,569 | 2,540 | 2,569 | 7,700 |
2015/10/02 | 2,509 | 2,531 | 2,505 | 2,528 | 11,300 |
2015/10/01 | 2,442 | 2,501 | 2,421 | 2,490 | 19,600 |
2015/09/30 | 2,570 | 2,610 | 2,411 | 2,461 | 33,100 |
2015/09/29 | 2,685 | 2,685 | 2,530 | 2,595 | 29,600 |
2015/09/28 | 2,711 | 2,779 | 2,711 | 2,778 | 21,100 |
2015/09/25 | 2,630 | 2,700 | 2,613 | 2,700 | 17,000 |
2015/09/24 | 2,578 | 2,600 | 2,565 | 2,600 | 11,800 |
2015/09/18 | 2,545 | 2,575 | 2,530 | 2,575 | 8,400 |
2015/09/17 | 2,503 | 2,545 | 2,498 | 2,525 | 6,300 |
2015/09/16 | 2,500 | 2,519 | 2,495 | 2,503 | 3,500 |
2015/09/15 | 2,510 | 2,538 | 2,485 | 2,489 | 8,400 |
2015/09/14 | 2,480 | 2,480 | 2,451 | 2,480 | 7,100 |
2015/09/11 | 2,500 | 2,598 | 2,451 | 2,451 | 18,600 |
2015/09/10 | 2,446 | 2,455 | 2,340 | 2,455 | 8,800 |
2015/09/09 | 2,330 | 2,429 | 2,281 | 2,418 | 17,400 |
2015/09/08 | 2,355 | 2,395 | 2,161 | 2,221 | 21,900 |
2015/09/07 | 2,450 | 2,498 | 2,320 | 2,346 | 19,900 |
2015/09/04 | 2,624 | 2,624 | 2,480 | 2,520 | 7,300 |
2015/09/03 | 2,602 | 2,680 | 2,591 | 2,615 | 5,300 |
2015/09/02 | 2,500 | 2,642 | 2,400 | 2,599 | 13,500 |
2015/09/01 | 2,650 | 2,650 | 2,590 | 2,596 | 11,100 |
2015/08/31 | 2,650 | 2,655 | 2,630 | 2,652 | 5,300 |
2015/08/28 | 2,748 | 2,748 | 2,570 | 2,630 | 12,000 |
2015/08/27 | 2,545 | 2,700 | 2,545 | 2,639 | 24,900 |
2015/08/26 | 2,250 | 2,520 | 2,250 | 2,519 | 17,400 |
2015/08/25 | 2,000 | 2,450 | 1,980 | 2,110 | 50,400 |
2015/08/24 | 2,460 | 2,470 | 2,290 | 2,290 | 40,300 |
2015/08/21 | 2,651 | 2,683 | 2,610 | 2,641 | 10,100 |
2015/08/20 | 2,761 | 2,771 | 2,685 | 2,685 | 11,800 |
2015/08/19 | 2,798 | 2,798 | 2,761 | 2,761 | 4,000 |
2015/08/18 | 2,799 | 2,799 | 2,780 | 2,795 | 4,800 |
2015/08/17 | 2,840 | 2,840 | 2,720 | 2,780 | 6,700 |
2015/08/14 | 2,664 | 2,800 | 2,661 | 2,760 | 16,300 |
2015/08/13 | 2,653 | 2,665 | 2,521 | 2,664 | 25,400 |
2015/08/12 | 2,735 | 2,735 | 2,654 | 2,677 | 9,500 |
2015/08/11 | 2,731 | 2,776 | 2,731 | 2,731 | 7,400 |
2015/08/10 | 2,690 | 2,767 | 2,690 | 2,731 | 19,300 |
2015/08/07 | 2,851 | 2,894 | 2,701 | 2,781 | 11,700 |
2015/08/06 | 2,901 | 2,925 | 2,851 | 2,851 | 9,900 |
2015/08/05 | 2,900 | 2,928 | 2,837 | 2,917 | 11,300 |
2015/08/04 | 2,999 | 2,999 | 2,806 | 2,900 | 22,900 |
2015/08/03 | 2,799 | 2,877 | 2,767 | 2,877 | 15,600 |
2015/07/31 | 2,675 | 2,730 | 2,655 | 2,730 | 10,500 |
2015/07/30 | 2,642 | 2,689 | 2,640 | 2,651 | 10,500 |
2015/07/29 | 2,650 | 2,651 | 2,635 | 2,636 | 7,900 |
2015/07/28 | 2,641 | 2,649 | 2,625 | 2,645 | 10,300 |
2015/07/27 | 2,648 | 2,648 | 2,615 | 2,630 | 6,400 |
2015/07/24 | 2,623 | 2,649 | 2,563 | 2,597 | 9,100 |
2015/07/23 | 2,565 | 2,600 | 2,553 | 2,561 | 5,000 |
2015/07/22 | 2,556 | 2,623 | 2,551 | 2,551 | 17,400 |
2015/07/21 | 2,500 | 2,580 | 2,500 | 2,556 | 14,000 |
2015/07/17 | 2,454 | 2,490 | 2,447 | 2,490 | 6,500 |
2015/07/16 | 2,450 | 2,455 | 2,441 | 2,454 | 7,200 |
2015/07/15 | 2,398 | 2,467 | 2,398 | 2,450 | 13,100 |
2015/07/14 | 2,345 | 2,398 | 2,345 | 2,398 | 8,700 |
2015/07/13 | 2,286 | 2,339 | 2,286 | 2,336 | 7,100 |
2015/07/10 | 2,285 | 2,287 | 2,210 | 2,284 | 8,500 |
2015/07/09 | 2,230 | 2,275 | 2,100 | 2,275 | 20,800 |
2015/07/08 | 2,385 | 2,385 | 2,301 | 2,313 | 8,300 |
2015/07/07 | 2,350 | 2,390 | 2,350 | 2,372 | 4,200 |
2015/07/06 | 2,380 | 2,390 | 2,310 | 2,340 | 6,500 |
2015/07/03 | 2,370 | 2,378 | 2,365 | 2,365 | 3,200 |
2015/07/02 | 2,381 | 2,381 | 2,362 | 2,370 | 4,600 |
2015/07/01 | 2,343 | 2,379 | 2,330 | 2,379 | 11,000 |
2015/06/30 | 2,330 | 2,379 | 2,330 | 2,330 | 8,200 |
2015/06/29 | 2,400 | 2,400 | 2,300 | 2,350 | 17,800 |
2015/06/26 | 2,399 | 2,429 | 2,350 | 2,429 | 12,800 |
2015/06/25 | 2,379 | 2,399 | 2,350 | 2,399 | 11,500 |
2015/06/24 | 2,302 | 2,349 | 2,302 | 2,349 | 6,200 |
2015/06/23 | 2,328 | 2,329 | 2,300 | 2,306 | 8,300 |
2015/06/22 | 2,373 | 2,375 | 2,271 | 2,340 | 15,200 |
2015/06/19 | 2,300 | 2,379 | 2,282 | 2,350 | 12,500 |
2015/06/18 | 2,253 | 2,299 | 2,251 | 2,290 | 9,100 |
2015/06/17 | 2,200 | 2,234 | 2,200 | 2,234 | 10,200 |
2015/06/16 | 2,160 | 2,190 | 2,160 | 2,190 | 4,300 |
2015/06/15 | 2,150 | 2,157 | 2,144 | 2,157 | 4,300 |
2015/06/12 | 2,168 | 2,177 | 2,130 | 2,141 | 11,100 |
2015/06/11 | 2,130 | 2,154 | 2,118 | 2,118 | 8,000 |
2015/06/10 | 2,152 | 2,152 | 2,102 | 2,130 | 9,400 |
2015/06/09 | 2,153 | 2,153 | 2,140 | 2,150 | 3,200 |
2015/06/08 | 2,120 | 2,154 | 2,112 | 2,154 | 5,700 |
2015/06/05 | 2,095 | 2,105 | 2,068 | 2,100 | 6,700 |
2015/06/04 | 2,106 | 2,106 | 2,065 | 2,065 | 6,100 |
2015/06/03 | 2,140 | 2,150 | 2,100 | 2,102 | 10,200 |
2015/06/02 | 2,200 | 2,200 | 2,120 | 2,140 | 22,500 |
2015/06/01 | 2,060 | 2,076 | 2,000 | 2,060 | 10,200 |
2015/05/29 | 2,050 | 2,074 | 2,040 | 2,055 | 14,500 |
2015/05/28 | 2,022 | 2,036 | 2,022 | 2,035 | 3,600 |
2015/05/27 | 2,000 | 2,023 | 2,000 | 2,015 | 4,600 |
2015/05/26 | 1,997 | 2,006 | 1,985 | 2,000 | 4,900 |
2015/05/25 | 1,990 | 2,046 | 1,985 | 1,995 | 12,700 |
2015/05/22 | 1,964 | 1,985 | 1,964 | 1,984 | 4,700 |
2015/05/21 | 1,973 | 1,973 | 1,961 | 1,963 | 3,900 |
2015/05/20 | 1,941 | 1,987 | 1,941 | 1,976 | 7,900 |
2015/05/19 | 1,920 | 1,944 | 1,920 | 1,941 | 5,500 |
2015/05/18 | 1,901 | 1,916 | 1,896 | 1,916 | 6,400 |
2015/05/15 | 1,898 | 1,899 | 1,893 | 1,899 | 1,400 |
2015/05/14 | 1,894 | 1,898 | 1,892 | 1,895 | 1,200 |
2015/05/13 | 1,898 | 1,899 | 1,895 | 1,895 | 900 |
2015/05/12 | 1,899 | 1,899 | 1,895 | 1,898 | 1,200 |
2015/05/11 | 1,898 | 1,899 | 1,895 | 1,898 | 2,100 |
2015/05/08 | 1,889 | 1,897 | 1,885 | 1,896 | 1,800 |
2015/05/07 | 1,886 | 1,896 | 1,886 | 1,889 | 3,300 |
2015/05/01 | 1,900 | 1,900 | 1,891 | 1,892 | 3,900 |
2015/04/30 | 1,899 | 1,900 | 1,895 | 1,897 | 3,400 |
2015/04/28 | 1,900 | 1,903 | 1,894 | 1,897 | 4,700 |
2015/04/27 | 1,882 | 1,916 | 1,882 | 1,908 | 9,800 |
2015/04/24 | 1,887 | 1,889 | 1,881 | 1,882 | 3,000 |
2015/04/23 | 1,880 | 1,885 | 1,872 | 1,884 | 2,700 |
2015/04/22 | 1,880 | 1,885 | 1,880 | 1,885 | 1,700 |
2015/04/21 | 1,880 | 1,881 | 1,872 | 1,880 | 1,400 |
2015/04/20 | 1,860 | 1,877 | 1,860 | 1,865 | 2,600 |
2015/04/17 | 1,860 | 1,888 | 1,855 | 1,869 | 5,200 |
2015/04/16 | 1,876 | 1,879 | 1,863 | 1,863 | 1,800 |
2015/04/15 | 1,879 | 1,879 | 1,860 | 1,875 | 5,200 |
2015/04/14 | 1,885 | 1,885 | 1,880 | 1,881 | 3,100 |
2015/04/13 | 1,869 | 1,882 | 1,867 | 1,882 | 5,700 |
2015/04/10 | 1,860 | 1,877 | 1,860 | 1,866 | 5,200 |
2015/04/09 | 1,861 | 1,865 | 1,860 | 1,860 | 3,000 |
2015/04/08 | 1,858 | 1,864 | 1,858 | 1,862 | 1,000 |
2015/04/07 | 1,851 | 1,865 | 1,851 | 1,860 | 3,900 |
2015/04/06 | 1,848 | 1,855 | 1,848 | 1,852 | 2,300 |
2015/04/03 | 1,845 | 1,848 | 1,840 | 1,848 | 1,100 |
2015/04/02 | 1,822 | 1,849 | 1,822 | 1,845 | 1,200 |
2015/04/01 | 1,852 | 1,853 | 1,820 | 1,820 | 3,400 |
2015/03/31 | 1,854 | 1,855 | 1,853 | 1,853 | 1,600 |
2015/03/30 | 1,854 | 1,855 | 1,852 | 1,854 | 3,300 |
2015/03/27 | 1,850 | 1,850 | 1,835 | 1,850 | 1,800 |
2015/03/26 | 1,830 | 1,839 | 1,821 | 1,836 | 3,100 |
2015/03/25 | 1,850 | 1,850 | 1,810 | 1,839 | 5,600 |
2015/03/24 | 1,844 | 1,850 | 1,840 | 1,850 | 3,100 |
2015/03/23 | 1,845 | 1,850 | 1,841 | 1,844 | 1,600 |
2015/03/20 | 1,849 | 1,849 | 1,843 | 1,843 | 2,800 |
2015/03/19 | 1,847 | 1,849 | 1,840 | 1,849 | 2,900 |
2015/03/18 | 1,839 | 1,843 | 1,838 | 1,840 | 2,900 |
2015/03/17 | 1,838 | 1,838 | 1,823 | 1,838 | 2,500 |
2015/03/16 | 1,819 | 1,829 | 1,813 | 1,829 | 4,800 |
2015/03/13 | 1,815 | 1,835 | 1,804 | 1,812 | 9,300 |
2015/03/12 | 1,823 | 1,838 | 1,823 | 1,836 | 2,800 |
2015/03/11 | 1,858 | 1,858 | 1,795 | 1,822 | 16,100 |
2015/03/10 | 1,800 | 1,870 | 1,799 | 1,870 | 15,500 |
2015/03/09 | 1,796 | 1,798 | 1,790 | 1,798 | 2,600 |
2015/03/06 | 1,789 | 1,797 | 1,782 | 1,796 | 2,900 |
2015/03/05 | 1,788 | 1,790 | 1,788 | 1,789 | 1,500 |
2015/03/04 | 1,790 | 1,790 | 1,782 | 1,788 | 2,000 |
2015/03/03 | 1,780 | 1,785 | 1,780 | 1,785 | 1,500 |
2015/03/02 | 1,787 | 1,787 | 1,783 | 1,783 | 1,200 |
2015/02/27 | 1,788 | 1,788 | 1,783 | 1,785 | 1,100 |
2015/02/26 | 1,782 | 1,785 | 1,780 | 1,785 | 2,600 |
2015/02/25 | 1,786 | 1,786 | 1,781 | 1,782 | 2,400 |
2015/02/24 | 1,780 | 1,781 | 1,778 | 1,781 | 800 |
2015/02/23 | 1,781 | 1,782 | 1,780 | 1,780 | 1,000 |
2015/02/20 | 1,780 | 1,781 | 1,778 | 1,778 | 1,800 |
2015/02/19 | 1,782 | 1,785 | 1,775 | 1,777 | 2,800 |
2015/02/18 | 1,761 | 1,782 | 1,760 | 1,778 | 6,800 |
2015/02/17 | 1,781 | 1,781 | 1,777 | 1,780 | 1,000 |
2015/02/16 | 1,781 | 1,781 | 1,780 | 1,781 | 3,200 |
2015/02/13 | 1,783 | 1,789 | 1,781 | 1,781 | 1,100 |
2015/02/12 | 1,782 | 1,789 | 1,781 | 1,783 | 1,000 |
2015/02/10 | 1,790 | 1,790 | 1,780 | 1,780 | 1,100 |
2015/02/09 | 1,786 | 1,795 | 1,780 | 1,782 | 7,600 |
2015/02/06 | 1,776 | 1,778 | 1,775 | 1,775 | 1,500 |
2015/02/05 | 1,787 | 1,787 | 1,775 | 1,776 | 1,300 |
2015/02/04 | 1,784 | 1,784 | 1,780 | 1,780 | 1,100 |
2015/02/03 | 1,785 | 1,785 | 1,782 | 1,782 | 1,000 |
2015/02/02 | 1,780 | 1,784 | 1,775 | 1,777 | 1,200 |
2015/01/30 | 1,778 | 1,786 | 1,778 | 1,780 | 1,700 |
2015/01/29 | 1,776 | 1,788 | 1,773 | 1,787 | 2,800 |
2015/01/28 | 1,778 | 1,785 | 1,776 | 1,785 | 1,800 |
2015/01/27 | 1,780 | 1,780 | 1,775 | 1,778 | 1,000 |
2015/01/26 | 1,777 | 1,778 | 1,775 | 1,778 | 1,500 |
2015/01/23 | 1,788 | 1,788 | 1,776 | 1,778 | 1,900 |
2015/01/22 | 1,775 | 1,778 | 1,775 | 1,775 | 1,300 |
2015/01/21 | 1,752 | 1,775 | 1,752 | 1,767 | 900 |
2015/01/20 | 1,790 | 1,792 | 1,780 | 1,780 | 1,900 |
2015/01/19 | 1,792 | 1,794 | 1,790 | 1,790 | 2,400 |
2015/01/16 | 1,794 | 1,796 | 1,782 | 1,791 | 3,900 |
2015/01/15 | 1,770 | 1,790 | 1,770 | 1,780 | 4,800 |
2015/01/14 | 1,758 | 1,770 | 1,754 | 1,770 | 2,500 |
2015/01/13 | 1,745 | 1,751 | 1,740 | 1,751 | 3,900 |
2015/01/09 | 1,737 | 1,742 | 1,736 | 1,736 | 3,400 |
2015/01/08 | 1,730 | 1,734 | 1,725 | 1,734 | 2,100 |
2015/01/07 | 1,728 | 1,728 | 1,725 | 1,725 | 900 |
2015/01/06 | 1,728 | 1,728 | 1,721 | 1,725 | 1,200 |
2015/01/05 | 1,719 | 1,730 | 1,715 | 1,716 | 2,600 |