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 |
---|---|---|---|---|---|
2021/12/30 | 2,333 | 2,374 | 2,333 | 2,347 | 1,300 |
2021/12/29 | 2,301 | 2,365 | 2,301 | 2,330 | 5,000 |
2021/12/28 | 2,310 | 2,311 | 2,302 | 2,308 | 3,900 |
2021/12/27 | 2,303 | 2,310 | 2,302 | 2,305 | 3,200 |
2021/12/24 | 2,323 | 2,323 | 2,303 | 2,303 | 4,500 |
2021/12/23 | 2,329 | 2,329 | 2,310 | 2,310 | 3,200 |
2021/12/22 | 2,341 | 2,343 | 2,320 | 2,320 | 3,300 |
2021/12/21 | 2,350 | 2,350 | 2,341 | 2,341 | 2,500 |
2021/12/20 | 2,360 | 2,360 | 2,350 | 2,355 | 1,100 |
2021/12/17 | 2,346 | 2,373 | 2,344 | 2,368 | 5,500 |
2021/12/16 | 2,357 | 2,359 | 2,345 | 2,356 | 3,300 |
2021/12/15 | 2,362 | 2,363 | 2,350 | 2,358 | 1,500 |
2021/12/14 | 2,349 | 2,368 | 2,340 | 2,350 | 3,100 |
2021/12/13 | 2,350 | 2,358 | 2,350 | 2,353 | 2,100 |
2021/12/10 | 2,355 | 2,365 | 2,350 | 2,350 | 4,300 |
2021/12/09 | 2,370 | 2,371 | 2,355 | 2,358 | 1,700 |
2021/12/08 | 2,363 | 2,370 | 2,355 | 2,369 | 4,200 |
2021/12/07 | 2,375 | 2,375 | 2,363 | 2,363 | 3,600 |
2021/12/06 | 2,365 | 2,374 | 2,361 | 2,374 | 3,300 |
2021/12/03 | 2,380 | 2,385 | 2,369 | 2,371 | 2,700 |
2021/12/02 | 2,393 | 2,395 | 2,362 | 2,384 | 4,800 |
2021/12/01 | 2,362 | 2,387 | 2,362 | 2,384 | 5,400 |
2021/11/30 | 2,478 | 2,478 | 2,355 | 2,367 | 10,200 |
2021/11/29 | 2,294 | 2,429 | 2,281 | 2,360 | 33,400 |
2021/11/26 | 2,597 | 2,617 | 2,596 | 2,604 | 19,700 |
2021/11/25 | 2,599 | 2,600 | 2,595 | 2,597 | 10,200 |
2021/11/24 | 2,598 | 2,606 | 2,594 | 2,599 | 13,100 |
2021/11/22 | 2,600 | 2,600 | 2,591 | 2,598 | 7,800 |
2021/11/19 | 2,599 | 2,602 | 2,596 | 2,600 | 7,600 |
2021/11/18 | 2,600 | 2,600 | 2,597 | 2,600 | 2,200 |
2021/11/17 | 2,598 | 2,600 | 2,596 | 2,600 | 5,300 |
2021/11/16 | 2,593 | 2,598 | 2,588 | 2,596 | 4,500 |
2021/11/15 | 2,598 | 2,599 | 2,594 | 2,598 | 3,500 |
2021/11/12 | 2,599 | 2,599 | 2,593 | 2,598 | 3,200 |
2021/11/11 | 2,600 | 2,600 | 2,594 | 2,599 | 3,600 |
2021/11/10 | 2,600 | 2,600 | 2,594 | 2,599 | 2,800 |
2021/11/09 | 2,597 | 2,600 | 2,596 | 2,600 | 4,500 |
2021/11/08 | 2,592 | 2,597 | 2,592 | 2,597 | 4,400 |
2021/11/05 | 2,588 | 2,591 | 2,588 | 2,591 | 4,300 |
2021/11/04 | 2,590 | 2,591 | 2,585 | 2,590 | 5,000 |
2021/11/02 | 2,590 | 2,590 | 2,588 | 2,590 | 4,000 |
2021/11/01 | 2,590 | 2,594 | 2,586 | 2,587 | 5,100 |
2021/10/29 | 2,578 | 2,587 | 2,571 | 2,586 | 3,800 |
2021/10/28 | 2,569 | 2,583 | 2,562 | 2,580 | 5,200 |
2021/10/27 | 2,567 | 2,569 | 2,564 | 2,569 | 3,000 |
2021/10/26 | 2,570 | 2,570 | 2,565 | 2,569 | 2,300 |
2021/10/25 | 2,570 | 2,575 | 2,565 | 2,570 | 2,800 |
2021/10/22 | 2,582 | 2,582 | 2,571 | 2,580 | 2,200 |
2021/10/21 | 2,588 | 2,588 | 2,570 | 2,583 | 4,900 |
2021/10/20 | 2,580 | 2,586 | 2,575 | 2,586 | 2,800 |
2021/10/19 | 2,562 | 2,582 | 2,556 | 2,582 | 3,000 |
2021/10/18 | 2,570 | 2,570 | 2,556 | 2,561 | 2,100 |
2021/10/15 | 2,551 | 2,563 | 2,551 | 2,563 | 1,700 |
2021/10/14 | 2,548 | 2,559 | 2,548 | 2,552 | 900 |
2021/10/13 | 2,547 | 2,557 | 2,547 | 2,550 | 1,700 |
2021/10/12 | 2,551 | 2,560 | 2,550 | 2,551 | 1,800 |
2021/10/11 | 2,567 | 2,570 | 2,530 | 2,556 | 4,800 |
2021/10/08 | 2,550 | 2,564 | 2,541 | 2,564 | 2,000 |
2021/10/07 | 2,518 | 2,537 | 2,518 | 2,537 | 3,900 |
2021/10/06 | 2,567 | 2,577 | 2,502 | 2,538 | 8,400 |
2021/10/05 | 2,571 | 2,571 | 2,520 | 2,560 | 8,200 |
2021/10/04 | 2,637 | 2,643 | 2,565 | 2,603 | 13,500 |
2021/10/01 | 2,624 | 2,640 | 2,622 | 2,636 | 3,800 |
2021/09/30 | 2,607 | 2,649 | 2,607 | 2,636 | 8,700 |
2021/09/29 | 2,593 | 2,626 | 2,593 | 2,626 | 4,800 |
2021/09/28 | 2,600 | 2,605 | 2,591 | 2,602 | 6,200 |
2021/09/27 | 2,596 | 2,596 | 2,587 | 2,596 | 4,100 |
2021/09/24 | 2,570 | 2,590 | 2,570 | 2,587 | 7,700 |
2021/09/22 | 2,567 | 2,570 | 2,559 | 2,569 | 3,400 |
2021/09/21 | 2,553 | 2,567 | 2,552 | 2,567 | 6,300 |
2021/09/17 | 2,558 | 2,568 | 2,553 | 2,568 | 2,300 |
2021/09/16 | 2,558 | 2,561 | 2,549 | 2,558 | 3,800 |
2021/09/15 | 2,556 | 2,560 | 2,554 | 2,558 | 1,700 |
2021/09/14 | 2,558 | 2,562 | 2,551 | 2,556 | 3,600 |
2021/09/13 | 2,547 | 2,562 | 2,543 | 2,552 | 7,100 |
2021/09/10 | 2,545 | 2,547 | 2,541 | 2,547 | 1,600 |
2021/09/09 | 2,542 | 2,548 | 2,542 | 2,545 | 2,000 |
2021/09/08 | 2,543 | 2,548 | 2,541 | 2,542 | 4,100 |
2021/09/07 | 2,540 | 2,544 | 2,539 | 2,543 | 3,200 |
2021/09/06 | 2,541 | 2,545 | 2,539 | 2,539 | 2,400 |
2021/09/03 | 2,531 | 2,541 | 2,531 | 2,539 | 1,500 |
2021/09/02 | 2,546 | 2,546 | 2,530 | 2,530 | 2,100 |
2021/09/01 | 2,540 | 2,541 | 2,534 | 2,539 | 2,300 |
2021/08/31 | 2,536 | 2,537 | 2,524 | 2,534 | 2,900 |
2021/08/30 | 2,530 | 2,531 | 2,510 | 2,525 | 5,000 |
2021/08/27 | 2,530 | 2,530 | 2,522 | 2,526 | 2,600 |
2021/08/26 | 2,528 | 2,528 | 2,521 | 2,525 | 800 |
2021/08/25 | 2,520 | 2,527 | 2,510 | 2,526 | 4,400 |
2021/08/24 | 2,509 | 2,513 | 2,501 | 2,510 | 1,100 |
2021/08/23 | 2,512 | 2,512 | 2,502 | 2,509 | 2,300 |
2021/08/20 | 2,505 | 2,510 | 2,497 | 2,510 | 1,100 |
2021/08/19 | 2,509 | 2,510 | 2,490 | 2,506 | 2,600 |
2021/08/18 | 2,506 | 2,508 | 2,498 | 2,507 | 3,500 |
2021/08/17 | 2,503 | 2,509 | 2,496 | 2,498 | 2,100 |
2021/08/16 | 2,501 | 2,503 | 2,491 | 2,503 | 1,600 |
2021/08/13 | 2,499 | 2,506 | 2,491 | 2,501 | 1,900 |
2021/08/12 | 2,501 | 2,505 | 2,498 | 2,499 | 1,200 |
2021/08/11 | 2,505 | 2,505 | 2,493 | 2,501 | 1,500 |
2021/08/10 | 2,500 | 2,506 | 2,497 | 2,504 | 1,600 |
2021/08/06 | 2,488 | 2,499 | 2,488 | 2,496 | 1,400 |
2021/08/05 | 2,491 | 2,499 | 2,487 | 2,487 | 1,200 |
2021/08/04 | 2,507 | 2,507 | 2,490 | 2,497 | 800 |
2021/08/03 | 2,499 | 2,512 | 2,491 | 2,508 | 2,000 |
2021/08/02 | 2,518 | 2,518 | 2,480 | 2,499 | 5,100 |
2021/07/30 | 2,533 | 2,535 | 2,518 | 2,525 | 2,500 |
2021/07/29 | 2,527 | 2,540 | 2,515 | 2,518 | 3,200 |
2021/07/28 | 2,524 | 2,537 | 2,524 | 2,527 | 2,700 |
2021/07/27 | 2,507 | 2,525 | 2,505 | 2,521 | 2,600 |
2021/07/26 | 2,541 | 2,541 | 2,508 | 2,508 | 2,200 |
2021/07/21 | 2,500 | 2,515 | 2,493 | 2,500 | 6,600 |
2021/07/20 | 2,495 | 2,499 | 2,480 | 2,494 | 2,000 |
2021/07/19 | 2,466 | 2,481 | 2,460 | 2,480 | 5,600 |
2021/07/16 | 2,455 | 2,460 | 2,453 | 2,460 | 900 |
2021/07/15 | 2,453 | 2,454 | 2,451 | 2,454 | 900 |
2021/07/14 | 2,450 | 2,459 | 2,446 | 2,452 | 1,800 |
2021/07/13 | 2,438 | 2,445 | 2,437 | 2,444 | 2,200 |
2021/07/12 | 2,440 | 2,445 | 2,430 | 2,441 | 1,300 |
2021/07/09 | 2,430 | 2,433 | 2,416 | 2,421 | 5,500 |
2021/07/08 | 2,425 | 2,436 | 2,425 | 2,426 | 2,300 |
2021/07/07 | 2,469 | 2,469 | 2,421 | 2,439 | 7,500 |
2021/07/06 | 2,441 | 2,460 | 2,440 | 2,450 | 7,000 |
2021/07/05 | 2,425 | 2,441 | 2,425 | 2,441 | 2,100 |
2021/07/02 | 2,426 | 2,427 | 2,420 | 2,421 | 2,400 |
2021/07/01 | 2,425 | 2,426 | 2,421 | 2,425 | 800 |
2021/06/30 | 2,417 | 2,425 | 2,417 | 2,425 | 1,200 |
2021/06/29 | 2,424 | 2,424 | 2,416 | 2,419 | 1,100 |
2021/06/28 | 2,424 | 2,424 | 2,414 | 2,419 | 1,400 |
2021/06/25 | 2,411 | 2,411 | 2,403 | 2,411 | 800 |
2021/06/24 | 2,408 | 2,409 | 2,403 | 2,409 | 700 |
2021/06/23 | 2,403 | 2,411 | 2,400 | 2,402 | 2,300 |
2021/06/22 | 2,405 | 2,410 | 2,403 | 2,410 | 800 |
2021/06/21 | 2,401 | 2,410 | 2,401 | 2,405 | 1,000 |
2021/06/18 | 2,403 | 2,414 | 2,403 | 2,406 | 800 |
2021/06/17 | 2,403 | 2,410 | 2,402 | 2,403 | 1,100 |
2021/06/16 | 2,413 | 2,413 | 2,402 | 2,404 | 1,200 |
2021/06/15 | 2,410 | 2,418 | 2,400 | 2,409 | 2,100 |
2021/06/14 | 2,419 | 2,419 | 2,407 | 2,411 | 1,300 |
2021/06/11 | 2,415 | 2,420 | 2,411 | 2,411 | 1,600 |
2021/06/10 | 2,400 | 2,415 | 2,400 | 2,415 | 900 |
2021/06/09 | 2,400 | 2,405 | 2,397 | 2,401 | 1,300 |
2021/06/08 | 2,405 | 2,405 | 2,398 | 2,403 | 1,600 |
2021/06/07 | 2,410 | 2,410 | 2,404 | 2,404 | 500 |
2021/06/04 | 2,406 | 2,409 | 2,405 | 2,405 | 1,100 |
2021/06/03 | 2,407 | 2,412 | 2,406 | 2,406 | 3,200 |
2021/06/02 | 2,409 | 2,409 | 2,405 | 2,405 | 900 |
2021/06/01 | 2,395 | 2,409 | 2,395 | 2,409 | 3,600 |
2021/05/31 | 2,392 | 2,393 | 2,392 | 2,393 | 1,100 |
2021/05/28 | 2,396 | 2,396 | 2,383 | 2,392 | 1,700 |
2021/05/27 | 2,380 | 2,393 | 2,379 | 2,391 | 500 |
2021/05/26 | 2,381 | 2,392 | 2,380 | 2,380 | 700 |
2021/05/25 | 2,394 | 2,394 | 2,380 | 2,383 | 1,400 |
2021/05/24 | 2,396 | 2,396 | 2,376 | 2,383 | 2,000 |
2021/05/21 | 2,381 | 2,389 | 2,380 | 2,381 | 2,000 |
2021/05/20 | 2,382 | 2,385 | 2,380 | 2,381 | 1,100 |
2021/05/19 | 2,383 | 2,391 | 2,380 | 2,383 | 2,000 |
2021/05/18 | 2,395 | 2,397 | 2,383 | 2,383 | 1,600 |
2021/05/17 | 2,395 | 2,395 | 2,395 | 2,395 | 800 |
2021/05/14 | 2,390 | 2,390 | 2,385 | 2,385 | 400 |
2021/05/13 | 2,386 | 2,386 | 2,385 | 2,386 | 1,100 |
2021/05/12 | 2,370 | 2,386 | 2,368 | 2,386 | 1,100 |
2021/05/11 | 2,392 | 2,392 | 2,373 | 2,373 | 2,700 |
2021/05/10 | 2,386 | 2,396 | 2,384 | 2,385 | 1,300 |
2021/05/07 | 2,397 | 2,397 | 2,392 | 2,392 | 600 |
2021/05/06 | 2,381 | 2,385 | 2,378 | 2,385 | 1,200 |
2021/04/30 | 2,380 | 2,390 | 2,380 | 2,380 | 1,300 |
2021/04/28 | 2,384 | 2,384 | 2,375 | 2,377 | 1,500 |
2021/04/27 | 2,369 | 2,392 | 2,369 | 2,377 | 1,000 |
2021/04/26 | 2,368 | 2,370 | 2,368 | 2,370 | 400 |
2021/04/23 | 2,378 | 2,378 | 2,367 | 2,370 | 1,100 |
2021/04/22 | 2,371 | 2,380 | 2,350 | 2,367 | 1,800 |
2021/04/21 | 2,368 | 2,381 | 2,357 | 2,367 | 2,900 |
2021/04/20 | 2,375 | 2,387 | 2,364 | 2,383 | 1,800 |
2021/04/19 | 2,375 | 2,388 | 2,370 | 2,375 | 2,900 |
2021/04/16 | 2,385 | 2,390 | 2,371 | 2,380 | 2,600 |
2021/04/15 | 2,390 | 2,390 | 2,376 | 2,385 | 1,200 |
2021/04/14 | 2,394 | 2,400 | 2,375 | 2,385 | 1,900 |
2021/04/13 | 2,388 | 2,400 | 2,383 | 2,400 | 1,900 |
2021/04/12 | 2,398 | 2,400 | 2,382 | 2,399 | 1,000 |
2021/04/09 | 2,387 | 2,398 | 2,385 | 2,398 | 1,100 |
2021/04/08 | 2,389 | 2,399 | 2,389 | 2,389 | 400 |
2021/04/07 | 2,402 | 2,410 | 2,389 | 2,389 | 1,800 |
2021/04/06 | 2,419 | 2,419 | 2,390 | 2,410 | 5,900 |
2021/04/05 | 2,435 | 2,437 | 2,409 | 2,409 | 7,100 |
2021/04/02 | 2,406 | 2,420 | 2,406 | 2,419 | 4,200 |
2021/04/01 | 2,409 | 2,409 | 2,400 | 2,406 | 1,800 |
2021/03/31 | 2,380 | 2,404 | 2,380 | 2,399 | 5,700 |
2021/03/30 | 2,370 | 2,385 | 2,370 | 2,379 | 2,500 |
2021/03/29 | 2,377 | 2,377 | 2,366 | 2,372 | 3,600 |
2021/03/26 | 2,390 | 2,390 | 2,377 | 2,377 | 2,800 |
2021/03/25 | 2,390 | 2,390 | 2,376 | 2,390 | 3,500 |
2021/03/24 | 2,374 | 2,374 | 2,360 | 2,371 | 1,800 |
2021/03/23 | 2,356 | 2,380 | 2,356 | 2,374 | 4,700 |
2021/03/22 | 2,356 | 2,359 | 2,352 | 2,356 | 2,300 |
2021/03/19 | 2,354 | 2,358 | 2,343 | 2,356 | 1,900 |
2021/03/18 | 2,346 | 2,357 | 2,341 | 2,346 | 1,400 |
2021/03/17 | 2,350 | 2,359 | 2,340 | 2,346 | 3,100 |
2021/03/16 | 2,340 | 2,348 | 2,339 | 2,347 | 1,700 |
2021/03/15 | 2,340 | 2,340 | 2,334 | 2,339 | 1,300 |
2021/03/12 | 2,335 | 2,337 | 2,332 | 2,333 | 700 |
2021/03/11 | 2,330 | 2,335 | 2,330 | 2,333 | 800 |
2021/03/10 | 2,337 | 2,337 | 2,330 | 2,330 | 1,500 |
2021/03/09 | 2,333 | 2,337 | 2,330 | 2,337 | 1,600 |
2021/03/08 | 2,330 | 2,334 | 2,325 | 2,331 | 1,800 |
2021/03/05 | 2,330 | 2,330 | 2,326 | 2,330 | 500 |
2021/03/04 | 2,327 | 2,333 | 2,327 | 2,330 | 1,900 |
2021/03/03 | 2,331 | 2,333 | 2,325 | 2,331 | 2,200 |
2021/03/02 | 2,338 | 2,338 | 2,329 | 2,332 | 2,400 |
2021/03/01 | 2,335 | 2,337 | 2,333 | 2,333 | 900 |
2021/02/26 | 2,340 | 2,340 | 2,329 | 2,334 | 3,900 |
2021/02/25 | 2,340 | 2,340 | 2,332 | 2,334 | 2,800 |
2021/02/24 | 2,338 | 2,338 | 2,330 | 2,334 | 3,200 |
2021/02/22 | 2,335 | 2,339 | 2,332 | 2,335 | 1,200 |
2021/02/19 | 2,333 | 2,335 | 2,331 | 2,335 | 1,100 |
2021/02/18 | 2,339 | 2,339 | 2,331 | 2,335 | 2,400 |
2021/02/17 | 2,331 | 2,338 | 2,330 | 2,332 | 2,100 |
2021/02/16 | 2,339 | 2,339 | 2,331 | 2,331 | 2,700 |
2021/02/15 | 2,340 | 2,340 | 2,331 | 2,336 | 2,400 |
2021/02/12 | 2,336 | 2,336 | 2,328 | 2,334 | 1,700 |
2021/02/10 | 2,333 | 2,335 | 2,327 | 2,328 | 1,900 |
2021/02/09 | 2,333 | 2,334 | 2,327 | 2,333 | 1,300 |
2021/02/08 | 2,324 | 2,336 | 2,324 | 2,326 | 2,400 |
2021/02/05 | 2,326 | 2,334 | 2,324 | 2,324 | 1,800 |
2021/02/04 | 2,324 | 2,329 | 2,323 | 2,329 | 1,000 |
2021/02/03 | 2,325 | 2,330 | 2,324 | 2,324 | 1,200 |
2021/02/02 | 2,337 | 2,337 | 2,323 | 2,324 | 1,200 |
2021/02/01 | 2,330 | 2,343 | 2,320 | 2,320 | 1,600 |
2021/01/29 | 2,330 | 2,342 | 2,325 | 2,333 | 2,200 |
2021/01/28 | 2,329 | 2,329 | 2,318 | 2,325 | 2,300 |
2021/01/27 | 2,321 | 2,329 | 2,320 | 2,324 | 1,400 |
2021/01/26 | 2,320 | 2,331 | 2,320 | 2,321 | 1,300 |
2021/01/25 | 2,345 | 2,345 | 2,320 | 2,320 | 2,300 |
2021/01/22 | 2,347 | 2,347 | 2,336 | 2,340 | 900 |
2021/01/21 | 2,335 | 2,350 | 2,333 | 2,335 | 1,300 |
2021/01/20 | 2,331 | 2,350 | 2,330 | 2,338 | 1,700 |
2021/01/19 | 2,335 | 2,335 | 2,316 | 2,332 | 3,600 |
2021/01/18 | 2,350 | 2,350 | 2,300 | 2,332 | 6,500 |
2021/01/15 | 2,346 | 2,346 | 2,342 | 2,342 | 1,100 |
2021/01/14 | 2,353 | 2,354 | 2,346 | 2,346 | 2,200 |
2021/01/13 | 2,367 | 2,375 | 2,340 | 2,353 | 5,600 |
2021/01/12 | 2,338 | 2,380 | 2,335 | 2,355 | 3,700 |
2021/01/08 | 2,390 | 2,390 | 2,335 | 2,338 | 20,200 |
2021/01/07 | 2,324 | 2,350 | 2,313 | 2,331 | 6,500 |
2021/01/06 | 2,301 | 2,316 | 2,300 | 2,309 | 1,700 |
2021/01/05 | 2,305 | 2,315 | 2,301 | 2,310 | 2,800 |
2021/01/04 | 2,303 | 2,303 | 2,290 | 2,297 | 1,700 |