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
2021-08-0449504850120,50050
2021-08-035051495067,50050
2021-08-0251514950196,10050
2021-07-3051525050216,30050
2021-07-2950514851348,70051
2021-07-28475247511,610,80051
2021-07-274848474793,70047
2021-07-2648484747136,50047
2021-07-214748474846,20048
2021-07-204748464869,30048
2021-07-194848474721,10047
2021-07-164748464777,90047
2021-07-1547484646128,50046
2021-07-144748474742,10047
2021-07-134748474841,80048
2021-07-124748474845,10048
2021-07-094648464756,50047
2021-07-084748464787,20047
2021-07-0747484647130,20047
2021-07-064848474891,90048
2021-07-0549494748305,20048
2021-07-024949484943,00049
2021-07-014949484825,60048
2021-06-304950484830,90048
2021-06-2948494749156,90049
2021-06-284849474779,20047
2021-06-254749474947,10049
2021-06-2448494747170,60047
2021-06-2348484747142,20047
2021-06-224648464875,70048
2021-06-2146474646136,30046
2021-06-184848464795,20047
2021-06-1747484647137,30047
2021-06-164748474723,90047
2021-06-1547494747130,30047
2021-06-144848474737,80047
2021-06-114748474890,10048
2021-06-104849474876,90048
2021-06-0946494649388,10049
2021-06-084647464720,70047
2021-06-074747464628,00046
2021-06-044647454752,70047
2021-06-0346474547164,60047
2021-06-024747464712,10047
2021-06-014747464633,40046
2021-05-314647464715,90047
2021-05-284647464713,70047
2021-05-274747464745,70047
2021-05-264747464640,30046
2021-05-2547474547122,50047
2021-05-2448484547361,40047
2021-05-2147484748143,00048
2021-05-204848474728,70047
2021-05-194748464869,90048
2021-05-1848484747101,40047
2021-05-1750504648811,50048
2021-05-1449504850145,20050
2021-05-134950484999,60049
2021-05-1249504950278,00050
2021-05-1151514950240,30050
2021-05-1050524952555,00052
2021-05-0748504850373,50050
2021-05-0648494749179,20049
2021-04-304748474723,50047
2021-04-284748474732,30047
2021-04-274848474724,00047
2021-04-264849474856,20048
2021-04-23474847484,80048
2021-04-224748474819,70048
2021-04-2147484648126,70048
2021-04-204848474742,30047
2021-04-194849474861,80048
2021-04-16474847478,70047
2021-04-1548484748118,50048
2021-04-1447484648297,10048
2021-04-134747464719,00047
2021-04-124747464665,30046
2021-04-094747464787,60047
2021-04-0847474547150,60047
2021-04-0747474646252,40046
2021-04-0647474647129,90047
2021-04-0547484647255,90047
2021-04-0248484748150,60048
2021-04-014748474850,70048
2021-03-314848464767,90047
2021-03-304648464776,30047
2021-03-294848464791,00047
2021-03-264748474878,90048
2021-03-2548484646185,70046
2021-03-2447484647199,20047
2021-03-2348494748345,60048
2021-03-2247484647167,10047
2021-03-1947474646182,10046
2021-03-1847484647398,50047
2021-03-1748484646185,00046
2021-03-1648494748202,60048
2021-03-1549494748152,80048
2021-03-1250504849248,70049
2021-03-1150504950121,50050
2021-03-1048514750572,10050
2021-03-0946484547497,60047
2021-03-08494945471,100,40047
2021-03-0550504748167,40048
2021-03-0450514850389,00050
2021-03-0352525050163,40050
2021-03-0252545051422,40051
2021-03-0150535052346,00052
2021-02-26535450501,498,80050
2021-02-25495848572,450,20057
2021-02-2449494648351,40048
2021-02-2248504749198,80049
2021-02-1949494648241,90048
2021-02-1850514849494,70049
2021-02-1747504749386,90049
2021-02-1648494747263,20047
2021-02-15515247481,272,30048
2021-02-1246474546439,40046
2021-02-1046464446161,00046
2021-02-0945464444153,30044
2021-02-0843454345249,60045
2021-02-054444434474,60044
2021-02-044444434489,90044
2021-02-034344434446,90044
2021-02-024444424372,60043
2021-02-0143444244105,70044
2021-01-2944444143563,50043
2021-01-2844464444200,80044
2021-01-2745474445312,10045
2021-01-2645464445181,90045
2021-01-2546464446192,50046
2021-01-2246484445679,60045
2021-01-21435542463,948,50046
2021-01-204343414231,40042
2021-01-194243414310,40043
2021-01-184343414124,30041
2021-01-154243414246,00042
2021-01-144242404267,00042
2021-01-1342424042218,90042
2021-01-1243434143115,20043
2021-01-084243424381,20043
2021-01-074243414261,90042
2021-01-0641424142126,80042
2021-01-054142404211,80042
2021-01-0442424040120,00040

分割・併合履歴 : [2008-07-01]1株→0.1株