1783 (株)アジアゲートホールディングス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 47 | 48 | 47 | 47 | 8,700 | 47 |
2021-04-15 | 48 | 48 | 47 | 48 | 118,500 | 48 |
2021-04-14 | 47 | 48 | 46 | 48 | 297,100 | 48 |
2021-04-13 | 47 | 47 | 46 | 47 | 19,000 | 47 |
2021-04-12 | 47 | 47 | 46 | 46 | 65,300 | 46 |
2021-04-09 | 47 | 47 | 46 | 47 | 87,600 | 47 |
2021-04-08 | 47 | 47 | 45 | 47 | 150,600 | 47 |
2021-04-07 | 47 | 47 | 46 | 46 | 252,400 | 46 |
2021-04-06 | 47 | 47 | 46 | 47 | 129,900 | 47 |
2021-04-05 | 47 | 48 | 46 | 47 | 255,900 | 47 |
2021-04-02 | 48 | 48 | 47 | 48 | 150,600 | 48 |
2021-04-01 | 47 | 48 | 47 | 48 | 50,700 | 48 |
2021-03-31 | 48 | 48 | 46 | 47 | 67,900 | 47 |
2021-03-30 | 46 | 48 | 46 | 47 | 76,300 | 47 |
2021-03-29 | 48 | 48 | 46 | 47 | 91,000 | 47 |
2021-03-26 | 47 | 48 | 47 | 48 | 78,900 | 48 |
2021-03-25 | 48 | 48 | 46 | 46 | 185,700 | 46 |
2021-03-24 | 47 | 48 | 46 | 47 | 199,200 | 47 |
2021-03-23 | 48 | 49 | 47 | 48 | 345,600 | 48 |
2021-03-22 | 47 | 48 | 46 | 47 | 167,100 | 47 |
2021-03-19 | 47 | 47 | 46 | 46 | 182,100 | 46 |
2021-03-18 | 47 | 48 | 46 | 47 | 398,500 | 47 |
2021-03-17 | 48 | 48 | 46 | 46 | 185,000 | 46 |
2021-03-16 | 48 | 49 | 47 | 48 | 202,600 | 48 |
2021-03-15 | 49 | 49 | 47 | 48 | 152,800 | 48 |
2021-03-12 | 50 | 50 | 48 | 49 | 248,700 | 49 |
2021-03-11 | 50 | 50 | 49 | 50 | 121,500 | 50 |
2021-03-10 | 48 | 51 | 47 | 50 | 572,100 | 50 |
2021-03-09 | 46 | 48 | 45 | 47 | 497,600 | 47 |
2021-03-08 | 49 | 49 | 45 | 47 | 1,100,400 | 47 |
2021-03-05 | 50 | 50 | 47 | 48 | 167,400 | 48 |
2021-03-04 | 50 | 51 | 48 | 50 | 389,000 | 50 |
2021-03-03 | 52 | 52 | 50 | 50 | 163,400 | 50 |
2021-03-02 | 52 | 54 | 50 | 51 | 422,400 | 51 |
2021-03-01 | 50 | 53 | 50 | 52 | 346,000 | 52 |
2021-02-26 | 53 | 54 | 50 | 50 | 1,498,800 | 50 |
2021-02-25 | 49 | 58 | 48 | 57 | 2,450,200 | 57 |
2021-02-24 | 49 | 49 | 46 | 48 | 351,400 | 48 |
2021-02-22 | 48 | 50 | 47 | 49 | 198,800 | 49 |
2021-02-19 | 49 | 49 | 46 | 48 | 241,900 | 48 |
2021-02-18 | 50 | 51 | 48 | 49 | 494,700 | 49 |
2021-02-17 | 47 | 50 | 47 | 49 | 386,900 | 49 |
2021-02-16 | 48 | 49 | 47 | 47 | 263,200 | 47 |
2021-02-15 | 51 | 52 | 47 | 48 | 1,272,300 | 48 |
2021-02-12 | 46 | 47 | 45 | 46 | 439,400 | 46 |
2021-02-10 | 46 | 46 | 44 | 46 | 161,000 | 46 |
2021-02-09 | 45 | 46 | 44 | 44 | 153,300 | 44 |
2021-02-08 | 43 | 45 | 43 | 45 | 249,600 | 45 |
2021-02-05 | 44 | 44 | 43 | 44 | 74,600 | 44 |
2021-02-04 | 44 | 44 | 43 | 44 | 89,900 | 44 |
2021-02-03 | 43 | 44 | 43 | 44 | 46,900 | 44 |
2021-02-02 | 44 | 44 | 42 | 43 | 72,600 | 43 |
2021-02-01 | 43 | 44 | 42 | 44 | 105,700 | 44 |
2021-01-29 | 44 | 44 | 41 | 43 | 563,500 | 43 |
2021-01-28 | 44 | 46 | 44 | 44 | 200,800 | 44 |
2021-01-27 | 45 | 47 | 44 | 45 | 312,100 | 45 |
2021-01-26 | 45 | 46 | 44 | 45 | 181,900 | 45 |
2021-01-25 | 46 | 46 | 44 | 46 | 192,500 | 46 |
2021-01-22 | 46 | 48 | 44 | 45 | 679,600 | 45 |
2021-01-21 | 43 | 55 | 42 | 46 | 3,948,500 | 46 |
2021-01-20 | 43 | 43 | 41 | 42 | 31,400 | 42 |
2021-01-19 | 42 | 43 | 41 | 43 | 10,400 | 43 |
2021-01-18 | 43 | 43 | 41 | 41 | 24,300 | 41 |
2021-01-15 | 42 | 43 | 41 | 42 | 46,000 | 42 |
2021-01-14 | 42 | 42 | 40 | 42 | 67,000 | 42 |
2021-01-13 | 42 | 42 | 40 | 42 | 218,900 | 42 |
2021-01-12 | 43 | 43 | 41 | 43 | 115,200 | 43 |
2021-01-08 | 42 | 43 | 42 | 43 | 81,200 | 43 |
2021-01-07 | 42 | 43 | 41 | 42 | 61,900 | 42 |
2021-01-06 | 41 | 42 | 41 | 42 | 126,800 | 42 |
2021-01-05 | 41 | 42 | 40 | 42 | 11,800 | 42 |
2021-01-04 | 42 | 42 | 40 | 40 | 120,000 | 40 |
分割・併合履歴 : [2008-07-01]1株→0.1株