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 |
---|---|---|---|---|---|
2020/12/30 | 2,284 | 2,307 | 2,284 | 2,299 | 2,400 |
2020/12/29 | 2,285 | 2,289 | 2,271 | 2,273 | 2,100 |
2020/12/28 | 2,310 | 2,310 | 2,273 | 2,273 | 4,600 |
2020/12/25 | 2,301 | 2,305 | 2,299 | 2,300 | 3,300 |
2020/12/24 | 2,311 | 2,311 | 2,300 | 2,303 | 4,500 |
2020/12/23 | 2,310 | 2,317 | 2,308 | 2,312 | 2,000 |
2020/12/22 | 2,322 | 2,324 | 2,311 | 2,311 | 2,600 |
2020/12/21 | 2,327 | 2,337 | 2,324 | 2,328 | 1,900 |
2020/12/18 | 2,340 | 2,342 | 2,325 | 2,337 | 600 |
2020/12/17 | 2,340 | 2,344 | 2,320 | 2,324 | 4,600 |
2020/12/16 | 2,344 | 2,350 | 2,324 | 2,329 | 3,000 |
2020/12/15 | 2,319 | 2,335 | 2,319 | 2,332 | 2,100 |
2020/12/14 | 2,310 | 2,330 | 2,310 | 2,318 | 2,000 |
2020/12/11 | 2,318 | 2,318 | 2,308 | 2,317 | 1,300 |
2020/12/10 | 2,309 | 2,316 | 2,302 | 2,310 | 2,300 |
2020/12/09 | 2,309 | 2,320 | 2,306 | 2,312 | 1,800 |
2020/12/08 | 2,331 | 2,335 | 2,310 | 2,320 | 3,600 |
2020/12/07 | 2,340 | 2,350 | 2,324 | 2,337 | 3,100 |
2020/12/04 | 2,354 | 2,359 | 2,346 | 2,350 | 2,300 |
2020/12/03 | 2,365 | 2,368 | 2,353 | 2,354 | 2,700 |
2020/12/02 | 2,356 | 2,369 | 2,347 | 2,354 | 5,000 |
2020/12/01 | 2,387 | 2,387 | 2,345 | 2,351 | 5,500 |
2020/11/30 | 2,410 | 2,430 | 2,356 | 2,360 | 15,900 |
2020/11/27 | 2,362 | 2,440 | 2,302 | 2,415 | 42,200 |
2020/11/26 | 2,545 | 2,569 | 2,545 | 2,569 | 18,500 |
2020/11/25 | 2,545 | 2,557 | 2,545 | 2,548 | 13,200 |
2020/11/24 | 2,541 | 2,550 | 2,541 | 2,550 | 10,500 |
2020/11/20 | 2,542 | 2,545 | 2,537 | 2,544 | 3,400 |
2020/11/19 | 2,541 | 2,546 | 2,537 | 2,542 | 5,000 |
2020/11/18 | 2,545 | 2,545 | 2,540 | 2,541 | 5,100 |
2020/11/17 | 2,540 | 2,545 | 2,539 | 2,544 | 6,400 |
2020/11/16 | 2,535 | 2,542 | 2,535 | 2,541 | 5,500 |
2020/11/13 | 2,539 | 2,540 | 2,536 | 2,537 | 3,500 |
2020/11/12 | 2,525 | 2,540 | 2,525 | 2,535 | 3,900 |
2020/11/11 | 2,545 | 2,545 | 2,525 | 2,527 | 4,200 |
2020/11/10 | 2,548 | 2,548 | 2,508 | 2,515 | 6,900 |
2020/11/09 | 2,525 | 2,525 | 2,510 | 2,512 | 5,400 |
2020/11/06 | 2,508 | 2,518 | 2,507 | 2,518 | 4,500 |
2020/11/05 | 2,510 | 2,513 | 2,500 | 2,510 | 3,100 |
2020/11/04 | 2,501 | 2,513 | 2,493 | 2,510 | 6,500 |
2020/11/02 | 2,502 | 2,502 | 2,480 | 2,501 | 5,800 |
2020/10/30 | 2,513 | 2,513 | 2,498 | 2,505 | 2,200 |
2020/10/29 | 2,495 | 2,518 | 2,493 | 2,513 | 7,200 |
2020/10/28 | 2,501 | 2,515 | 2,495 | 2,500 | 4,700 |
2020/10/27 | 2,520 | 2,539 | 2,500 | 2,506 | 5,700 |
2020/10/26 | 2,550 | 2,560 | 2,531 | 2,549 | 3,500 |
2020/10/23 | 2,535 | 2,555 | 2,535 | 2,550 | 3,600 |
2020/10/22 | 2,558 | 2,558 | 2,542 | 2,550 | 2,300 |
2020/10/21 | 2,541 | 2,558 | 2,540 | 2,558 | 2,500 |
2020/10/20 | 2,537 | 2,559 | 2,537 | 2,555 | 2,600 |
2020/10/19 | 2,564 | 2,565 | 2,542 | 2,558 | 5,500 |
2020/10/16 | 2,564 | 2,565 | 2,557 | 2,565 | 3,500 |
2020/10/15 | 2,561 | 2,562 | 2,550 | 2,556 | 3,300 |
2020/10/14 | 2,545 | 2,560 | 2,540 | 2,556 | 4,200 |
2020/10/13 | 2,550 | 2,554 | 2,540 | 2,546 | 6,400 |
2020/10/12 | 2,538 | 2,540 | 2,530 | 2,540 | 4,200 |
2020/10/09 | 2,530 | 2,530 | 2,520 | 2,527 | 2,000 |
2020/10/08 | 2,520 | 2,529 | 2,520 | 2,527 | 1,900 |
2020/10/07 | 2,523 | 2,528 | 2,519 | 2,520 | 3,700 |
2020/10/06 | 2,510 | 2,523 | 2,510 | 2,523 | 5,800 |
2020/10/05 | 2,517 | 2,517 | 2,506 | 2,516 | 5,500 |
2020/10/02 | 2,515 | 2,517 | 2,493 | 2,516 | 12,200 |
2020/09/30 | 2,494 | 2,510 | 2,494 | 2,510 | 7,400 |
2020/09/29 | 2,462 | 2,500 | 2,462 | 2,494 | 7,600 |
2020/09/28 | 2,449 | 2,460 | 2,441 | 2,460 | 4,000 |
2020/09/25 | 2,455 | 2,455 | 2,435 | 2,438 | 5,900 |
2020/09/24 | 2,450 | 2,453 | 2,438 | 2,438 | 4,400 |
2020/09/23 | 2,430 | 2,445 | 2,428 | 2,445 | 3,000 |
2020/09/18 | 2,425 | 2,434 | 2,421 | 2,434 | 1,700 |
2020/09/17 | 2,431 | 2,433 | 2,425 | 2,425 | 2,000 |
2020/09/16 | 2,434 | 2,443 | 2,420 | 2,433 | 3,500 |
2020/09/15 | 2,438 | 2,445 | 2,425 | 2,432 | 4,100 |
2020/09/14 | 2,425 | 2,430 | 2,416 | 2,418 | 3,900 |
2020/09/11 | 2,416 | 2,420 | 2,411 | 2,415 | 2,400 |
2020/09/10 | 2,416 | 2,416 | 2,400 | 2,415 | 4,000 |
2020/09/09 | 2,393 | 2,407 | 2,393 | 2,405 | 1,900 |
2020/09/08 | 2,385 | 2,401 | 2,385 | 2,395 | 2,000 |
2020/09/07 | 2,396 | 2,398 | 2,386 | 2,395 | 1,000 |
2020/09/04 | 2,378 | 2,396 | 2,378 | 2,396 | 1,300 |
2020/09/03 | 2,393 | 2,397 | 2,382 | 2,382 | 1,700 |
2020/09/02 | 2,401 | 2,401 | 2,377 | 2,393 | 2,100 |
2020/09/01 | 2,373 | 2,402 | 2,373 | 2,402 | 1,600 |
2020/08/31 | 2,386 | 2,405 | 2,372 | 2,383 | 2,700 |
2020/08/28 | 2,409 | 2,409 | 2,370 | 2,370 | 6,200 |
2020/08/27 | 2,391 | 2,409 | 2,374 | 2,409 | 4,600 |
2020/08/26 | 2,389 | 2,395 | 2,382 | 2,395 | 2,400 |
2020/08/25 | 2,390 | 2,390 | 2,375 | 2,382 | 3,400 |
2020/08/24 | 2,372 | 2,375 | 2,360 | 2,375 | 2,100 |
2020/08/21 | 2,364 | 2,364 | 2,358 | 2,362 | 1,300 |
2020/08/20 | 2,330 | 2,352 | 2,313 | 2,330 | 2,600 |
2020/08/19 | 2,315 | 2,356 | 2,315 | 2,330 | 1,600 |
2020/08/18 | 2,373 | 2,377 | 2,335 | 2,360 | 3,000 |
2020/08/17 | 2,372 | 2,372 | 2,350 | 2,369 | 800 |
2020/08/14 | 2,374 | 2,374 | 2,341 | 2,355 | 1,600 |
2020/08/13 | 2,375 | 2,375 | 2,340 | 2,360 | 800 |
2020/08/12 | 2,342 | 2,343 | 2,320 | 2,343 | 1,300 |
2020/08/11 | 2,317 | 2,335 | 2,317 | 2,328 | 3,500 |
2020/08/07 | 2,304 | 2,325 | 2,302 | 2,315 | 700 |
2020/08/06 | 2,303 | 2,325 | 2,303 | 2,325 | 600 |
2020/08/05 | 2,320 | 2,324 | 2,305 | 2,324 | 500 |
2020/08/04 | 2,319 | 2,324 | 2,319 | 2,324 | 3,600 |
2020/08/03 | 2,292 | 2,319 | 2,292 | 2,319 | 1,600 |
2020/07/31 | 2,301 | 2,301 | 2,272 | 2,290 | 2,200 |
2020/07/30 | 2,306 | 2,321 | 2,299 | 2,321 | 2,600 |
2020/07/29 | 2,315 | 2,325 | 2,310 | 2,320 | 1,000 |
2020/07/28 | 2,322 | 2,337 | 2,321 | 2,321 | 1,800 |
2020/07/27 | 2,317 | 2,330 | 2,305 | 2,330 | 1,800 |
2020/07/22 | 2,330 | 2,334 | 2,317 | 2,317 | 1,600 |
2020/07/21 | 2,335 | 2,335 | 2,317 | 2,330 | 2,000 |
2020/07/20 | 2,339 | 2,340 | 2,310 | 2,310 | 2,900 |
2020/07/17 | 2,311 | 2,316 | 2,310 | 2,310 | 500 |
2020/07/16 | 2,308 | 2,308 | 2,303 | 2,303 | 300 |
2020/07/15 | 2,312 | 2,313 | 2,301 | 2,308 | 1,600 |
2020/07/14 | 2,302 | 2,315 | 2,301 | 2,309 | 1,300 |
2020/07/13 | 2,302 | 2,309 | 2,300 | 2,309 | 1,100 |
2020/07/10 | 2,316 | 2,316 | 2,303 | 2,303 | 600 |
2020/07/09 | 2,312 | 2,312 | 2,302 | 2,303 | 1,200 |
2020/07/08 | 2,315 | 2,315 | 2,305 | 2,315 | 1,500 |
2020/07/07 | 2,293 | 2,313 | 2,293 | 2,297 | 1,900 |
2020/07/06 | 2,310 | 2,311 | 2,287 | 2,292 | 5,400 |
2020/07/03 | 2,370 | 2,370 | 2,290 | 2,301 | 17,100 |
2020/07/02 | 2,325 | 2,360 | 2,310 | 2,359 | 17,000 |
2020/07/01 | 2,325 | 2,326 | 2,319 | 2,326 | 2,600 |
2020/06/30 | 2,299 | 2,320 | 2,299 | 2,310 | 900 |
2020/06/29 | 2,290 | 2,319 | 2,290 | 2,319 | 2,500 |
2020/06/26 | 2,318 | 2,324 | 2,310 | 2,324 | 2,000 |
2020/06/25 | 2,317 | 2,317 | 2,314 | 2,314 | 700 |
2020/06/24 | 2,314 | 2,315 | 2,305 | 2,315 | 900 |
2020/06/23 | 2,310 | 2,310 | 2,291 | 2,308 | 1,100 |
2020/06/22 | 2,290 | 2,301 | 2,290 | 2,301 | 1,400 |
2020/06/19 | 2,299 | 2,300 | 2,299 | 2,300 | 400 |
2020/06/18 | 2,300 | 2,300 | 2,290 | 2,290 | 400 |
2020/06/17 | 2,290 | 2,294 | 2,290 | 2,294 | 300 |
2020/06/16 | 2,312 | 2,313 | 2,281 | 2,281 | 700 |
2020/06/15 | 2,300 | 2,308 | 2,281 | 2,306 | 1,300 |
2020/06/12 | 2,281 | 2,298 | 2,281 | 2,298 | 900 |
2020/06/11 | 2,295 | 2,312 | 2,295 | 2,312 | 1,100 |
2020/06/09 | 2,284 | 2,316 | 2,284 | 2,312 | 3,500 |
2020/06/08 | 2,304 | 2,310 | 2,295 | 2,300 | 2,100 |
2020/06/05 | 2,301 | 2,317 | 2,285 | 2,316 | 1,200 |
2020/06/04 | 2,325 | 2,325 | 2,310 | 2,310 | 800 |
2020/06/03 | 2,325 | 2,339 | 2,320 | 2,320 | 1,400 |
2020/06/02 | 2,319 | 2,325 | 2,300 | 2,325 | 2,200 |
2020/06/01 | 2,319 | 2,319 | 2,298 | 2,315 | 3,500 |
2020/05/29 | 2,287 | 2,297 | 2,287 | 2,297 | 600 |
2020/05/28 | 2,298 | 2,298 | 2,269 | 2,284 | 1,900 |
2020/05/27 | 2,286 | 2,294 | 2,286 | 2,294 | 200 |
2020/05/26 | 2,297 | 2,298 | 2,280 | 2,284 | 1,200 |
2020/05/25 | 2,299 | 2,299 | 2,270 | 2,272 | 2,200 |
2020/05/22 | 2,299 | 2,299 | 2,275 | 2,275 | 300 |
2020/05/21 | 2,247 | 2,300 | 2,231 | 2,281 | 4,400 |
2020/05/20 | 2,240 | 2,240 | 2,240 | 2,240 | 400 |
2020/05/19 | 2,250 | 2,250 | 2,230 | 2,240 | 500 |
2020/05/18 | 2,250 | 2,250 | 2,249 | 2,250 | 1,000 |
2020/05/15 | 2,250 | 2,250 | 2,215 | 2,249 | 1,000 |
2020/05/14 | 2,250 | 2,250 | 2,240 | 2,249 | 700 |
2020/05/13 | 2,249 | 2,250 | 2,221 | 2,250 | 1,200 |
2020/05/12 | 2,220 | 2,235 | 2,220 | 2,233 | 600 |
2020/05/11 | 2,202 | 2,225 | 2,202 | 2,215 | 2,300 |
2020/05/08 | 2,167 | 2,189 | 2,154 | 2,189 | 600 |
2020/05/07 | 2,181 | 2,181 | 2,139 | 2,167 | 1,300 |
2020/05/01 | 2,175 | 2,175 | 2,108 | 2,131 | 3,400 |
2020/04/30 | 2,170 | 2,178 | 2,152 | 2,152 | 700 |
2020/04/28 | 2,200 | 2,207 | 2,170 | 2,170 | 1,500 |
2020/04/27 | 2,175 | 2,175 | 2,124 | 2,170 | 1,000 |
2020/04/24 | 2,118 | 2,130 | 2,104 | 2,126 | 2,300 |
2020/04/23 | 2,100 | 2,116 | 2,100 | 2,116 | 1,000 |
2020/04/22 | 2,091 | 2,100 | 2,091 | 2,100 | 1,300 |
2020/04/21 | 2,100 | 2,119 | 2,099 | 2,103 | 700 |
2020/04/20 | 2,118 | 2,118 | 2,095 | 2,117 | 600 |
2020/04/17 | 2,115 | 2,115 | 2,091 | 2,091 | 1,100 |
2020/04/16 | 2,085 | 2,087 | 2,085 | 2,087 | 300 |
2020/04/15 | 2,100 | 2,114 | 2,085 | 2,090 | 1,300 |
2020/04/14 | 2,085 | 2,100 | 2,085 | 2,100 | 700 |
2020/04/13 | 2,093 | 2,093 | 2,085 | 2,085 | 500 |
2020/04/10 | 2,124 | 2,124 | 2,075 | 2,093 | 1,400 |
2020/04/09 | 2,125 | 2,125 | 2,111 | 2,111 | 500 |
2020/04/08 | 2,075 | 2,114 | 2,075 | 2,114 | 600 |
2020/04/07 | 2,100 | 2,122 | 2,068 | 2,083 | 1,100 |
2020/04/06 | 2,040 | 2,064 | 2,040 | 2,060 | 600 |
2020/04/03 | 2,070 | 2,100 | 2,040 | 2,040 | 2,800 |
2020/04/02 | 2,117 | 2,128 | 2,110 | 2,110 | 1,600 |
2020/04/01 | 2,129 | 2,129 | 2,100 | 2,117 | 1,100 |
2020/03/31 | 2,128 | 2,128 | 2,081 | 2,122 | 600 |
2020/03/30 | 2,060 | 2,117 | 2,056 | 2,085 | 1,200 |
2020/03/27 | 2,110 | 2,119 | 2,035 | 2,055 | 2,900 |
2020/03/26 | 2,080 | 2,130 | 2,027 | 2,060 | 4,400 |
2020/03/25 | 2,150 | 2,169 | 2,057 | 2,077 | 4,500 |
2020/03/24 | 2,011 | 2,087 | 2,011 | 2,054 | 3,000 |
2020/03/23 | 2,013 | 2,013 | 1,976 | 2,011 | 1,900 |
2020/03/19 | 2,019 | 2,019 | 1,961 | 1,973 | 1,600 |
2020/03/18 | 1,936 | 2,038 | 1,936 | 1,999 | 2,700 |
2020/03/17 | 1,900 | 1,939 | 1,898 | 1,929 | 4,700 |
2020/03/16 | 1,910 | 1,975 | 1,910 | 1,941 | 4,800 |
2020/03/13 | 1,998 | 2,000 | 1,904 | 1,905 | 7,400 |
2020/03/12 | 2,090 | 2,095 | 2,050 | 2,059 | 2,100 |
2020/03/11 | 2,075 | 2,122 | 2,066 | 2,090 | 1,800 |
2020/03/10 | 2,001 | 2,125 | 1,997 | 2,125 | 7,400 |
2020/03/09 | 2,206 | 2,206 | 2,069 | 2,088 | 6,700 |
2020/03/06 | 2,224 | 2,248 | 2,203 | 2,232 | 1,200 |
2020/03/05 | 2,249 | 2,249 | 2,221 | 2,224 | 900 |
2020/03/04 | 2,221 | 2,259 | 2,221 | 2,249 | 1,100 |
2020/03/03 | 2,229 | 2,269 | 2,229 | 2,261 | 2,000 |
2020/03/02 | 2,149 | 2,220 | 2,121 | 2,220 | 9,100 |
2020/02/28 | 2,225 | 2,241 | 2,188 | 2,188 | 10,600 |
2020/02/27 | 2,256 | 2,276 | 2,250 | 2,250 | 7,900 |
2020/02/26 | 2,300 | 2,300 | 2,282 | 2,290 | 6,700 |
2020/02/25 | 2,302 | 2,314 | 2,300 | 2,304 | 9,300 |
2020/02/21 | 2,322 | 2,324 | 2,306 | 2,312 | 1,700 |
2020/02/20 | 2,316 | 2,335 | 2,307 | 2,320 | 2,200 |
2020/02/19 | 2,305 | 2,321 | 2,302 | 2,321 | 1,800 |
2020/02/18 | 2,325 | 2,325 | 2,305 | 2,305 | 3,700 |
2020/02/17 | 2,321 | 2,330 | 2,310 | 2,322 | 6,100 |
2020/02/14 | 2,333 | 2,341 | 2,330 | 2,330 | 800 |
2020/02/13 | 2,339 | 2,356 | 2,339 | 2,356 | 600 |
2020/02/12 | 2,327 | 2,359 | 2,327 | 2,356 | 4,200 |
2020/02/10 | 2,368 | 2,368 | 2,332 | 2,332 | 4,500 |
2020/02/06 | 2,375 | 2,380 | 2,369 | 2,369 | 3,900 |
2020/02/05 | 2,360 | 2,374 | 2,359 | 2,374 | 1,700 |
2020/02/04 | 2,344 | 2,365 | 2,329 | 2,365 | 2,900 |
2020/02/03 | 2,320 | 2,344 | 2,312 | 2,344 | 2,400 |
2020/01/31 | 2,340 | 2,343 | 2,316 | 2,324 | 3,700 |
2020/01/30 | 2,340 | 2,344 | 2,315 | 2,315 | 6,500 |
2020/01/29 | 2,369 | 2,369 | 2,338 | 2,348 | 2,300 |
2020/01/28 | 2,369 | 2,369 | 2,349 | 2,356 | 5,400 |
2020/01/27 | 2,360 | 2,363 | 2,355 | 2,363 | 2,800 |
2020/01/24 | 2,373 | 2,373 | 2,352 | 2,360 | 2,400 |
2020/01/23 | 2,345 | 2,365 | 2,338 | 2,364 | 3,400 |
2020/01/22 | 2,343 | 2,357 | 2,338 | 2,348 | 2,400 |
2020/01/21 | 2,350 | 2,350 | 2,342 | 2,342 | 1,300 |
2020/01/20 | 2,354 | 2,359 | 2,352 | 2,352 | 800 |
2020/01/17 | 2,340 | 2,364 | 2,339 | 2,357 | 1,900 |
2020/01/16 | 2,362 | 2,380 | 2,340 | 2,340 | 7,800 |
2020/01/15 | 2,350 | 2,380 | 2,350 | 2,360 | 3,600 |
2020/01/14 | 2,343 | 2,345 | 2,325 | 2,345 | 6,900 |
2020/01/10 | 2,366 | 2,385 | 2,343 | 2,343 | 13,800 |
2020/01/09 | 2,320 | 2,330 | 2,314 | 2,317 | 3,500 |
2020/01/08 | 2,328 | 2,329 | 2,301 | 2,320 | 2,700 |
2020/01/07 | 2,315 | 2,330 | 2,312 | 2,330 | 2,200 |
2020/01/06 | 2,315 | 2,315 | 2,302 | 2,315 | 2,100 |