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
2018/12/28 2,315 2,316 2,280 2,316 2,000
2018/12/27 2,336 2,336 2,246 2,247 1,600
2018/12/26 2,249 2,338 2,202 2,202 2,900
2018/12/25 2,152 2,299 2,150 2,199 11,000
2018/12/21 2,401 2,408 2,400 2,402 1,900
2018/12/20 2,453 2,453 2,409 2,409 3,300
2018/12/19 2,460 2,483 2,453 2,453 2,000
2018/12/18 2,470 2,480 2,460 2,460 1,300
2018/12/17 2,505 2,510 2,465 2,498 2,300
2018/12/14 2,506 2,506 2,480 2,497 1,900
2018/12/13 2,465 2,499 2,465 2,466 3,200
2018/12/12 2,451 2,479 2,451 2,465 2,700
2018/12/11 2,526 2,526 2,499 2,499 4,300
2018/12/10 2,539 2,540 2,526 2,526 1,900
2018/12/07 2,555 2,555 2,536 2,539 2,200
2018/12/06 2,550 2,550 2,540 2,540 1,500
2018/12/05 2,545 2,550 2,540 2,540 2,200
2018/12/04 2,553 2,553 2,547 2,547 4,300
2018/12/03 2,580 2,580 2,552 2,554 5,800
2018/11/30 2,618 2,618 2,578 2,580 5,000
2018/11/29 2,576 2,600 2,570 2,582 7,400
2018/11/28 2,551 2,595 2,535 2,570 27,400
2018/11/27 2,700 2,703 2,681 2,682 25,200
2018/11/26 2,700 2,705 2,699 2,703 10,500
2018/11/22 2,695 2,700 2,681 2,700 4,600
2018/11/21 2,674 2,695 2,670 2,695 3,900
2018/11/20 2,680 2,694 2,660 2,675 6,500
2018/11/19 2,715 2,718 2,688 2,698 8,100
2018/11/16 2,725 2,725 2,710 2,712 4,600
2018/11/15 2,726 2,726 2,712 2,725 3,600
2018/11/14 2,734 2,734 2,727 2,727 2,000
2018/11/13 2,730 2,736 2,727 2,727 4,700
2018/11/12 2,729 2,734 2,729 2,730 2,600
2018/11/09 2,730 2,735 2,720 2,735 2,900
2018/11/08 2,725 2,740 2,713 2,735 3,600
2018/11/07 2,749 2,751 2,713 2,713 4,800
2018/11/06 2,710 2,739 2,710 2,739 4,100
2018/11/05 2,697 2,705 2,695 2,705 2,800
2018/11/02 2,695 2,698 2,683 2,698 1,900
2018/11/01 2,695 2,695 2,660 2,673 3,000
2018/10/31 2,672 2,698 2,672 2,679 2,600
2018/10/30 2,694 2,698 2,670 2,671 2,100
2018/10/29 2,700 2,725 2,670 2,694 3,600
2018/10/26 2,703 2,706 2,700 2,704 3,800
2018/10/25 2,704 2,718 2,701 2,703 2,600
2018/10/24 2,705 2,725 2,703 2,722 2,400
2018/10/23 2,719 2,725 2,705 2,705 1,700
2018/10/22 2,736 2,745 2,706 2,706 4,100
2018/10/19 2,730 2,743 2,730 2,737 1,400
2018/10/18 2,730 2,748 2,720 2,740 2,500
2018/10/17 2,719 2,725 2,711 2,720 2,500
2018/10/16 2,715 2,736 2,707 2,707 1,800
2018/10/15 2,720 2,750 2,714 2,715 2,700
2018/10/12 2,684 2,720 2,660 2,715 4,800
2018/10/11 2,728 2,728 2,650 2,714 8,000
2018/10/10 2,742 2,742 2,728 2,728 1,400
2018/10/09 2,745 2,748 2,735 2,735 2,600
2018/10/05 2,757 2,757 2,731 2,735 3,000
2018/10/04 2,790 2,790 2,730 2,735 10,400
2018/10/03 2,641 2,730 2,641 2,730 18,900
2018/10/02 2,677 2,680 2,673 2,673 5,700
2018/10/01 2,690 2,705 2,686 2,686 4,700
2018/09/28 2,700 2,704 2,690 2,690 4,400
2018/09/27 2,700 2,700 2,680 2,689 5,000
2018/09/26 2,650 2,764 2,640 2,700 11,000
2018/09/25 2,638 2,650 2,628 2,650 5,600
2018/09/21 2,625 2,639 2,625 2,638 5,300
2018/09/20 2,627 2,630 2,616 2,620 1,700
2018/09/19 2,616 2,630 2,610 2,627 2,600
2018/09/18 2,617 2,618 2,605 2,617 2,000
2018/09/14 2,589 2,608 2,589 2,603 1,300
2018/09/13 2,602 2,602 2,590 2,590 700
2018/09/12 2,599 2,599 2,593 2,593 200
2018/09/11 2,586 2,596 2,586 2,588 1,700
2018/09/10 2,610 2,610 2,600 2,600 1,200
2018/09/07 2,600 2,610 2,591 2,591 1,300
2018/09/06 2,605 2,606 2,595 2,605 900
2018/09/05 2,627 2,627 2,580 2,599 1,500
2018/09/04 2,585 2,630 2,585 2,625 3,500
2018/09/03 2,610 2,614 2,594 2,594 1,400
2018/08/31 2,619 2,620 2,595 2,610 900
2018/08/30 2,612 2,618 2,612 2,617 900
2018/08/29 2,600 2,626 2,600 2,626 2,000
2018/08/28 2,619 2,629 2,598 2,607 2,600
2018/08/27 2,600 2,606 2,600 2,604 1,300
2018/08/24 2,597 2,600 2,595 2,600 2,700
2018/08/23 2,573 2,590 2,573 2,590 600
2018/08/22 2,591 2,591 2,560 2,560 700
2018/08/21 2,552 2,578 2,551 2,578 1,300
2018/08/20 2,588 2,588 2,552 2,552 900
2018/08/17 2,571 2,574 2,570 2,571 1,200
2018/08/16 2,575 2,580 2,570 2,571 1,400
2018/08/15 2,580 2,580 2,577 2,577 700
2018/08/14 2,580 2,580 2,580 2,580 100
2018/08/13 2,585 2,585 2,578 2,580 2,200
2018/08/10 2,590 2,600 2,577 2,585 1,500
2018/08/09 2,573 2,585 2,570 2,574 1,500
2018/08/08 2,567 2,587 2,560 2,562 800
2018/08/07 2,589 2,589 2,563 2,580 1,300
2018/08/06 2,588 2,588 2,562 2,572 1,800
2018/08/03 2,581 2,589 2,581 2,589 800
2018/08/02 2,586 2,586 2,582 2,585 1,100
2018/08/01 2,610 2,620 2,585 2,590 700
2018/07/31 2,606 2,620 2,582 2,610 900
2018/07/30 2,610 2,620 2,610 2,620 1,000
2018/07/27 2,620 2,620 2,591 2,610 1,800
2018/07/26 2,614 2,614 2,583 2,604 2,800
2018/07/25 2,595 2,596 2,586 2,586 1,500
2018/07/24 2,600 2,600 2,556 2,589 2,400
2018/07/23 2,598 2,600 2,589 2,600 900
2018/07/20 2,580 2,598 2,580 2,598 1,600
2018/07/19 2,597 2,597 2,580 2,580 1,000
2018/07/18 2,593 2,593 2,575 2,575 1,400
2018/07/17 2,550 2,597 2,550 2,583 1,200
2018/07/13 2,560 2,560 2,550 2,550 600
2018/07/12 2,540 2,595 2,540 2,571 2,200
2018/07/11 2,570 2,570 2,535 2,536 3,600
2018/07/10 2,578 2,589 2,578 2,588 700
2018/07/09 2,581 2,582 2,575 2,575 1,100
2018/07/06 2,602 2,619 2,575 2,581 2,900
2018/07/05 2,573 2,623 2,573 2,605 2,800
2018/07/04 2,571 2,594 2,564 2,564 1,700
2018/07/03 2,640 2,640 2,562 2,583 9,200
2018/07/02 2,670 2,670 2,603 2,620 12,800
2018/06/29 2,602 2,605 2,570 2,601 5,100
2018/06/28 2,619 2,619 2,600 2,602 3,200
2018/06/27 2,606 2,617 2,603 2,610 2,400
2018/06/26 2,604 2,620 2,599 2,620 3,000
2018/06/25 2,606 2,608 2,596 2,605 4,200
2018/06/22 2,589 2,590 2,573 2,581 3,300
2018/06/21 2,569 2,590 2,560 2,581 4,700
2018/06/20 2,568 2,568 2,546 2,565 1,700
2018/06/19 2,548 2,568 2,548 2,552 2,700
2018/06/18 2,540 2,560 2,530 2,540 2,200
2018/06/15 2,539 2,539 2,525 2,530 800
2018/06/14 2,537 2,538 2,525 2,525 900
2018/06/13 2,526 2,530 2,506 2,530 2,900
2018/06/12 2,531 2,540 2,531 2,531 1,800
2018/06/11 2,556 2,556 2,531 2,531 900
2018/06/08 2,522 2,538 2,521 2,531 1,600
2018/06/07 2,551 2,553 2,536 2,540 1,500
2018/06/06 2,549 2,555 2,520 2,551 4,300
2018/06/05 2,535 2,540 2,528 2,540 1,400
2018/06/04 2,534 2,537 2,520 2,526 2,900
2018/06/01 2,517 2,524 2,508 2,518 3,500
2018/05/31 2,495 2,515 2,495 2,515 3,600
2018/05/30 2,495 2,500 2,495 2,495 1,000
2018/05/29 2,509 2,509 2,490 2,495 1,600
2018/05/28 2,510 2,510 2,500 2,510 1,400
2018/05/25 2,497 2,508 2,495 2,507 2,300
2018/05/24 2,500 2,509 2,500 2,509 800
2018/05/23 2,512 2,512 2,500 2,500 1,300
2018/05/22 2,509 2,512 2,509 2,512 1,100
2018/05/21 2,502 2,510 2,497 2,510 1,900
2018/05/18 2,500 2,510 2,500 2,510 1,200
2018/05/17 2,504 2,513 2,502 2,503 3,100
2018/05/16 2,500 2,519 2,500 2,504 1,000
2018/05/15 2,499 2,500 2,497 2,500 500
2018/05/14 2,493 2,500 2,493 2,500 400
2018/05/11 2,501 2,503 2,485 2,493 2,900
2018/05/10 2,500 2,509 2,500 2,501 600
2018/05/09 2,492 2,507 2,492 2,500 900
2018/05/08 2,492 2,510 2,490 2,507 900
2018/05/07 2,500 2,513 2,492 2,493 1,300
2018/05/02 2,519 2,519 2,447 2,495 3,500
2018/05/01 2,524 2,524 2,505 2,509 1,300
2018/04/27 2,514 2,514 2,511 2,511 1,100
2018/04/26 2,500 2,500 2,480 2,493 1,000
2018/04/25 2,467 2,504 2,467 2,486 2,400
2018/04/24 2,493 2,505 2,480 2,485 3,000
2018/04/23 2,495 2,509 2,493 2,493 800
2018/04/20 2,513 2,513 2,495 2,496 700
2018/04/19 2,501 2,502 2,492 2,500 1,900
2018/04/18 2,515 2,515 2,501 2,501 1,200
2018/04/17 2,499 2,515 2,490 2,515 3,300
2018/04/16 2,509 2,510 2,500 2,500 800
2018/04/13 2,510 2,510 2,490 2,509 800
2018/04/12 2,500 2,519 2,484 2,510 2,500
2018/04/11 2,505 2,514 2,485 2,500 2,900
2018/04/10 2,475 2,500 2,475 2,500 3,900
2018/04/09 2,478 2,479 2,439 2,475 1,400
2018/04/06 2,475 2,475 2,400 2,473 5,000
2018/04/05 2,444 2,469 2,432 2,469 2,300
2018/04/04 2,450 2,470 2,442 2,442 9,500
2018/04/03 2,419 2,422 2,417 2,422 1,400
2018/04/02 2,401 2,423 2,401 2,419 1,200
2018/03/30 2,425 2,425 2,392 2,414 2,400
2018/03/29 2,421 2,421 2,382 2,420 2,300
2018/03/28 2,431 2,431 2,390 2,406 2,200
2018/03/27 2,433 2,450 2,400 2,410 4,600
2018/03/26 2,400 2,410 2,372 2,391 3,900
2018/03/23 2,441 2,441 2,379 2,406 5,300
2018/03/22 2,400 2,409 2,385 2,406 3,100
2018/03/20 2,402 2,422 2,361 2,378 10,300
2018/03/19 2,456 2,470 2,423 2,423 5,400
2018/03/16 2,460 2,465 2,455 2,455 2,200
2018/03/15 2,462 2,487 2,458 2,460 2,100
2018/03/14 2,470 2,480 2,457 2,468 1,800
2018/03/13 2,462 2,470 2,461 2,470 900
2018/03/12 2,495 2,495 2,462 2,470 2,000
2018/03/09 2,485 2,485 2,474 2,485 800
2018/03/08 2,467 2,469 2,467 2,468 400
2018/03/07 2,465 2,471 2,463 2,463 1,600
2018/03/06 2,489 2,489 2,466 2,479 1,200
2018/03/05 2,480 2,499 2,456 2,474 1,900
2018/03/02 2,486 2,498 2,476 2,476 2,000
2018/03/01 2,500 2,500 2,486 2,486 2,200
2018/02/28 2,500 2,500 2,488 2,498 2,100
2018/02/27 2,485 2,495 2,470 2,490 2,300
2018/02/26 2,466 2,479 2,466 2,476 2,100
2018/02/23 2,456 2,459 2,454 2,458 1,400
2018/02/22 2,452 2,479 2,452 2,455 1,200
2018/02/21 2,454 2,454 2,451 2,451 800
2018/02/20 2,450 2,464 2,450 2,454 2,900
2018/02/19 2,450 2,461 2,450 2,461 3,100
2018/02/16 2,452 2,497 2,450 2,450 6,900
2018/02/15 2,505 2,505 2,450 2,454 4,900
2018/02/14 2,490 2,522 2,487 2,487 1,600
2018/02/13 2,500 2,515 2,490 2,490 2,600
2018/02/09 2,521 2,521 2,498 2,498 5,300
2018/02/08 2,536 2,541 2,514 2,521 1,500
2018/02/07 2,530 2,549 2,511 2,512 3,400
2018/02/06 2,547 2,547 2,500 2,509 14,600
2018/02/05 2,559 2,559 2,551 2,551 6,100
2018/02/02 2,577 2,582 2,575 2,575 3,000
2018/02/01 2,575 2,599 2,575 2,577 1,800
2018/01/31 2,584 2,594 2,579 2,580 1,600
2018/01/30 2,622 2,622 2,560 2,600 4,000
2018/01/29 2,645 2,645 2,620 2,622 2,900
2018/01/26 2,618 2,640 2,586 2,620 4,900
2018/01/25 2,595 2,610 2,581 2,609 3,700
2018/01/24 2,570 2,598 2,570 2,596 3,200
2018/01/23 2,568 2,579 2,565 2,570 4,300
2018/01/22 2,566 2,580 2,565 2,565 4,400
2018/01/19 2,580 2,580 2,564 2,564 1,500
2018/01/18 2,576 2,582 2,571 2,579 2,300
2018/01/17 2,576 2,576 2,570 2,575 2,100
2018/01/16 2,566 2,584 2,556 2,569 10,000
2018/01/15 2,600 2,609 2,561 2,566 9,800
2018/01/12 2,620 2,641 2,601 2,606 10,300
2018/01/11 2,633 2,640 2,622 2,639 11,900
2018/01/10 2,638 2,638 2,631 2,633 3,100
2018/01/09 2,637 2,643 2,633 2,638 3,000
2018/01/05 2,637 2,644 2,631 2,642 6,100
2018/01/04 2,662 2,664 2,637 2,643 4,000

このページの先頭へ