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
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
2023/06/22 2,479 2,479 2,465 2,476 2,900
2023/06/21 2,470 2,474 2,465 2,474 1,900
2023/06/20 2,473 2,473 2,464 2,470 600
2023/06/19 2,472 2,475 2,467 2,473 1,000
2023/06/16 2,468 2,470 2,465 2,470 900
2023/06/15 2,472 2,478 2,468 2,468 1,500
2023/06/14 2,470 2,474 2,469 2,474 1,100
2023/06/13 2,474 2,478 2,470 2,470 800
2023/06/12 2,479 2,479 2,475 2,475 700
2023/06/09 2,472 2,480 2,472 2,475 800
2023/06/08 2,468 2,476 2,468 2,473 900
2023/06/07 2,475 2,477 2,471 2,474 2,400
2023/06/06 2,480 2,482 2,475 2,480 1,900
2023/06/05 2,476 2,480 2,476 2,477 2,100
2023/06/02 2,470 2,479 2,470 2,476 1,600
2023/06/01 2,475 2,476 2,470 2,470 500
2023/05/31 2,499 2,499 2,446 2,463 3,300
2023/05/30 2,473 2,473 2,465 2,465 1,500
2023/05/29 2,483 2,483 2,478 2,478 2,800
2023/05/26 2,479 2,486 2,473 2,483 2,300
2023/05/25 2,477 2,481 2,472 2,475 2,000
2023/05/24 2,480 2,488 2,480 2,480 1,000
2023/05/23 2,493 2,493 2,485 2,485 3,200
2023/05/22 2,493 2,493 2,487 2,490 1,600
2023/05/19 2,496 2,496 2,491 2,495 1,100
2023/05/18 2,490 2,496 2,490 2,496 2,600
2023/05/17 2,496 2,497 2,491 2,493 900
2023/05/16 2,495 2,496 2,491 2,496 700
2023/05/15 2,494 2,495 2,491 2,492 800
2023/05/12 2,494 2,494 2,491 2,494 800
2023/05/11 2,494 2,494 2,491 2,494 900
2023/05/10 2,499 2,499 2,494 2,494 1,900
2023/05/09 2,489 2,495 2,483 2,495 2,600
2023/05/08 2,485 2,487 2,482 2,487 1,900
2023/05/02 2,482 2,483 2,477 2,478 1,500
2023/05/01 2,477 2,480 2,475 2,480 1,600
2023/04/28 2,480 2,480 2,476 2,480 1,000
2023/04/27 2,473 2,474 2,472 2,474 1,200
2023/04/26 2,470 2,473 2,469 2,472 900
2023/04/25 2,468 2,473 2,468 2,471 1,100
2023/04/24 2,468 2,473 2,467 2,473 1,200
2023/04/21 2,470 2,473 2,468 2,468 1,000
2023/04/20 2,469 2,470 2,467 2,467 1,000
2023/04/19 2,462 2,469 2,461 2,467 2,400
2023/04/18 2,465 2,470 2,465 2,465 1,500
2023/04/17 2,465 2,468 2,460 2,460 1,100
2023/04/14 2,459 2,462 2,455 2,460 1,100
2023/04/13 2,459 2,459 2,453 2,453 700
2023/04/12 2,457 2,459 2,454 2,454 600
2023/04/11 2,448 2,455 2,448 2,452 1,500
2023/04/10 2,455 2,456 2,447 2,449 1,400
2023/04/07 2,445 2,452 2,445 2,450 1,500
2023/04/06 2,446 2,446 2,443 2,445 800
2023/04/05 2,448 2,451 2,445 2,445 2,000
2023/04/04 2,447 2,457 2,447 2,448 1,900
2023/04/03 2,443 2,450 2,443 2,446 1,200
2023/03/31 2,442 2,445 2,440 2,443 1,600
2023/03/30 2,437 2,442 2,437 2,439 600
2023/03/29 2,441 2,441 2,436 2,436 1,900
2023/03/28 2,444 2,444 2,433 2,439 1,400
2023/03/27 2,438 2,442 2,438 2,440 800
2023/03/24 2,444 2,444 2,441 2,441 2,200
2023/03/23 2,439 2,439 2,433 2,436 2,100
2023/03/22 2,428 2,434 2,428 2,433 1,500
2023/03/20 2,429 2,432 2,429 2,430 1,000
2023/03/17 2,428 2,435 2,428 2,429 2,000
2023/03/16 2,423 2,426 2,422 2,424 1,100
2023/03/15 2,430 2,430 2,423 2,424 2,200
2023/03/14 2,429 2,430 2,424 2,430 1,100
2023/03/13 2,432 2,433 2,428 2,432 2,700
2023/03/10 2,434 2,434 2,432 2,432 900
2023/03/09 2,430 2,435 2,429 2,434 2,200
2023/03/08 2,433 2,436 2,430 2,434 1,000
2023/03/07 2,430 2,435 2,430 2,433 1,500
2023/03/06 2,428 2,434 2,420 2,430 3,200
2023/03/03 2,428 2,434 2,426 2,427 1,500
2023/03/02 2,430 2,435 2,425 2,430 1,600
2023/03/01 2,435 2,435 2,423 2,423 1,400
2023/02/28 2,439 2,439 2,421 2,433 1,000
2023/02/27 2,425 2,440 2,420 2,420 2,700
2023/02/24 2,426 2,430 2,422 2,422 1,800
2023/02/22 2,429 2,430 2,426 2,426 1,000
2023/02/21 2,430 2,431 2,427 2,428 2,100
2023/02/20 2,425 2,430 2,425 2,430 1,700
2023/02/17 2,418 2,430 2,418 2,428 1,300
2023/02/16 2,415 2,433 2,415 2,422 1,500
2023/02/15 2,419 2,419 2,413 2,415 1,000
2023/02/14 2,419 2,420 2,415 2,419 1,500
2023/02/13 2,419 2,429 2,414 2,414 2,200
2023/02/10 2,418 2,429 2,418 2,424 900
2023/02/09 2,416 2,427 2,416 2,425 800
2023/02/08 2,420 2,422 2,417 2,418 900
2023/02/07 2,431 2,431 2,414 2,421 1,600
2023/02/06 2,408 2,434 2,405 2,426 2,400
2023/02/03 2,405 2,408 2,405 2,408 700
2023/02/02 2,407 2,407 2,402 2,405 700
2023/02/01 2,408 2,408 2,401 2,402 1,100
2023/01/31 2,409 2,410 2,401 2,402 1,800
2023/01/30 2,403 2,408 2,403 2,408 700
2023/01/27 2,409 2,409 2,402 2,403 1,300
2023/01/26 2,406 2,409 2,406 2,407 1,100
2023/01/25 2,404 2,406 2,401 2,406 1,300
2023/01/24 2,408 2,408 2,399 2,401 3,000
2023/01/23 2,406 2,409 2,402 2,403 1,500
2023/01/20 2,405 2,410 2,403 2,403 1,600
2023/01/19 2,409 2,410 2,403 2,409 900
2023/01/18 2,411 2,411 2,401 2,404 900
2023/01/17 2,406 2,410 2,401 2,401 2,700
2023/01/16 2,405 2,413 2,404 2,406 1,000
2023/01/13 2,408 2,416 2,407 2,410 500
2023/01/12 2,415 2,415 2,406 2,414 1,100
2023/01/11 2,404 2,418 2,402 2,415 3,900
2023/01/10 2,407 2,420 2,407 2,415 4,700
2023/01/06 2,406 2,411 2,406 2,407 600
2023/01/05 2,407 2,412 2,406 2,410 1,500
2023/01/04 2,411 2,413 2,406 2,407 1,200

このページの先頭へ