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
2025/06/13 2,602 2,604 2,598 2,603 1,700
2025/06/12 2,597 2,602 2,597 2,602 700
2025/06/11 2,603 2,603 2,596 2,596 200
2025/06/10 2,604 2,604 2,597 2,603 1,800
2025/06/09 2,603 2,603 2,600 2,600 800
2025/06/06 2,605 2,605 2,601 2,603 1,000
2025/06/05 2,603 2,603 2,602 2,602 500
2025/06/04 2,605 2,605 2,603 2,603 1,400
2025/06/03 2,600 2,604 2,600 2,600 1,600
2025/06/02 2,591 2,601 2,591 2,600 1,800
2025/05/30 2,606 2,606 2,594 2,602 1,300
2025/05/29 2,603 2,604 2,575 2,595 3,200
2025/05/28 2,598 2,598 2,579 2,596 1,600
2025/05/27 2,600 2,600 2,521 2,598 8,600
2025/05/26 2,597 2,597 2,582 2,585 1,000
2025/05/23 2,600 2,600 2,580 2,581 1,000
2025/05/22 2,588 2,600 2,578 2,600 2,700
2025/05/21 2,582 2,585 2,578 2,585 1,200
2025/05/20 2,583 2,585 2,583 2,585 800
2025/05/19 2,583 2,589 2,580 2,581 700
2025/05/16 2,583 2,585 2,580 2,585 400
2025/05/15 2,582 2,585 2,579 2,580 1,600
2025/05/14 2,590 2,590 2,583 2,589 1,200
2025/05/13 2,577 2,583 2,576 2,583 1,000
2025/05/12 2,576 2,583 2,576 2,576 500
2025/05/09 2,585 2,585 2,576 2,576 900
2025/05/08 2,580 2,590 2,580 2,585 800
2025/05/07 2,581 2,585 2,575 2,580 1,300
2025/05/02 2,580 2,584 2,575 2,575 2,000
2025/05/01 2,580 2,586 2,575 2,585 1,000
2025/04/30 2,587 2,587 2,575 2,580 1,300
2025/04/28 2,587 2,587 2,574 2,587 1,400
2025/04/25 2,584 2,590 2,569 2,576 2,200
2025/04/24 2,575 2,583 2,571 2,572 900
2025/04/23 2,565 2,572 2,564 2,572 900
2025/04/22 2,563 2,575 2,561 2,564 1,400
2025/04/21 2,569 2,583 2,562 2,564 2,100
2025/04/18 2,548 2,584 2,548 2,569 1,700
2025/04/17 2,546 2,557 2,546 2,550 700
2025/04/16 2,545 2,546 2,544 2,546 400
2025/04/15 2,543 2,569 2,541 2,559 1,200
2025/04/14 2,539 2,550 2,538 2,542 700
2025/04/11 2,538 2,550 2,538 2,539 1,900
2025/04/10 2,540 2,540 2,520 2,538 1,000
2025/04/09 2,544 2,544 2,501 2,510 1,800
2025/04/08 2,556 2,556 2,512 2,544 1,500
2025/04/07 2,480 2,494 2,450 2,481 8,100
2025/04/04 2,560 2,588 2,556 2,556 6,600
2025/04/03 2,567 2,591 2,567 2,568 4,500
2025/04/02 2,592 2,592 2,575 2,579 1,900
2025/04/01 2,584 2,591 2,570 2,591 2,700
2025/03/31 2,570 2,582 2,562 2,582 1,800
2025/03/28 2,582 2,583 2,571 2,583 1,400
2025/03/27 2,576 2,584 2,561 2,567 2,300
2025/03/26 2,580 2,588 2,570 2,576 2,100
2025/03/25 2,577 2,580 2,564 2,580 4,300
2025/03/24 2,567 2,567 2,562 2,564 1,000
2025/03/21 2,565 2,572 2,565 2,567 1,800
2025/03/19 2,570 2,570 2,559 2,564 2,900
2025/03/18 2,570 2,570 2,566 2,566 1,200
2025/03/17 2,552 2,566 2,552 2,566 900
2025/03/14 2,544 2,565 2,540 2,552 3,300
2025/03/13 2,540 2,544 2,538 2,544 1,300
2025/03/12 2,532 2,536 2,530 2,536 500
2025/03/11 2,537 2,548 2,525 2,532 4,200
2025/03/10 2,538 2,545 2,538 2,538 700
2025/03/07 2,536 2,537 2,535 2,537 400
2025/03/06 2,532 2,552 2,532 2,552 1,100
2025/03/05 2,533 2,534 2,530 2,531 1,100
2025/03/04 2,550 2,555 2,529 2,531 1,300
2025/03/03 2,558 2,559 2,546 2,550 1,700
2025/02/28 2,537 2,545 2,518 2,545 3,600
2025/02/27 2,521 2,537 2,516 2,537 1,400
2025/02/26 2,543 2,543 2,522 2,529 600
2025/02/25 2,535 2,543 2,511 2,543 3,300
2025/02/21 2,526 2,537 2,526 2,535 600
2025/02/20 2,526 2,526 2,525 2,526 300
2025/02/19 2,525 2,533 2,520 2,533 900
2025/02/18 2,536 2,536 2,522 2,525 600
2025/02/17 2,530 2,537 2,510 2,535 3,600
2025/02/14 2,538 2,538 2,530 2,533 700
2025/02/13 2,537 2,550 2,531 2,531 800
2025/02/12 2,554 2,554 2,534 2,535 800
2025/02/10 2,565 2,565 2,522 2,547 2,900
2025/02/07 2,525 2,531 2,521 2,525 1,100
2025/02/06 2,535 2,535 2,530 2,531 1,500
2025/02/05 2,535 2,550 2,535 2,535 1,300
2025/02/04 2,535 2,547 2,532 2,542 1,200
2025/02/03 2,544 2,565 2,535 2,535 3,800
2025/01/31 2,546 2,566 2,543 2,566 1,600
2025/01/30 2,542 2,545 2,536 2,545 1,600
2025/01/29 2,530 2,542 2,530 2,542 1,200
2025/01/28 2,528 2,541 2,520 2,541 1,300
2025/01/27 2,517 2,530 2,515 2,530 900
2025/01/24 2,532 2,532 2,514 2,515 1,100
2025/01/23 2,519 2,520 2,513 2,517 1,600
2025/01/22 2,512 2,519 2,507 2,519 1,200
2025/01/21 2,516 2,526 2,510 2,512 1,100
2025/01/20 2,510 2,520 2,510 2,516 700
2025/01/17 2,508 2,522 2,506 2,508 1,600
2025/01/16 2,511 2,537 2,511 2,522 1,000
2025/01/15 2,528 2,540 2,510 2,510 2,200
2025/01/14 2,537 2,538 2,506 2,506 3,400
2025/01/10 2,539 2,550 2,501 2,518 10,200
2025/01/09 2,555 2,589 2,541 2,580 9,000
2025/01/08 2,555 2,555 2,547 2,555 1,800
2025/01/07 2,560 2,560 2,550 2,556 1,700
2025/01/06 2,568 2,568 2,543 2,545 2,200

このページの先頭へ