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
2021-12-08657865766,010,60076
2021-12-07707369731,184,20073
2021-12-06687266692,291,00069
2021-12-03677166675,204,20067
2021-12-02818367726,998,00072
2021-12-01878880834,908,60083
2021-11-30859384915,404,70091
2021-11-29798879821,875,20082
2021-11-26858582831,541,80083
2021-11-25838778862,510,00086
2021-11-24848779823,262,60082
2021-11-22878883852,455,40085
2021-11-19909086871,625,00087
2021-11-18889085901,531,70090
2021-11-17909184874,844,80087
2021-11-16939490911,893,60091
2021-11-159810490945,744,80094
2021-11-1291108901007,353,700100
2021-11-111051081011042,470,000104
2021-11-101081141031065,799,100106
2021-11-091061131011079,181,300107
2021-11-08919887964,070,60096
2021-11-05919388901,899,10090
2021-11-04859285902,322,40090
2021-11-02949585855,045,80085
2021-11-019910193954,051,00095
2021-10-299610192995,503,20099
2021-10-2895101929410,658,80094
2021-10-277894789110,800,20091
2021-10-26818278783,371,00078
2021-10-25858880814,284,10081
2021-10-22839181867,991,00086
2021-10-217885768111,404,90081
2021-10-208991808211,132,80082
2021-10-19969790926,356,90092
2021-10-18103106939513,393,30095
2021-10-151151171061118,541,900111
2021-10-1412212811511810,677,100118
2021-10-1311512611411712,125,100117
2021-10-1211312910411923,468,800119
2021-10-1112313010711621,744,700116
2021-10-0810713410512829,759,800128
2021-10-071021139210011,700,000100
2021-10-06871078610715,013,900107
2021-10-05868676775,680,90077
2021-10-04101102819010,389,70090
2021-10-0197106941007,584,900100
2021-09-301151179910216,806,200102
2021-09-29741057310517,712,400105
2021-09-287988687612,279,80076
2021-09-27707968747,436,40074
2021-09-24606559652,605,30065
2021-09-22646760623,360,00062
2021-09-21566954664,926,90066
2021-09-17576355585,353,70058
2021-09-16506547555,707,40055
2021-09-15545449491,745,00049
2021-09-14506350545,409,50054
2021-09-1350514949259,50049
2021-09-105051505134,40051
2021-09-0951514950234,30050
2021-09-0851525050433,10050
2021-09-075051494965,90049
2021-09-0649514949283,40049
2021-09-0349504949130,30049
2021-09-0248504750127,70050
2021-09-014849474970,10049
2021-08-3147484648197,30048
2021-08-304647464746,70047
2021-08-2746474547177,40047
2021-08-2646474547109,50047
2021-08-254647464677,40046
2021-08-2446474547145,20047
2021-08-2345464545100,90045
2021-08-2046474545506,40045
2021-08-194848464762,70047
2021-08-184748474847,60048
2021-08-174748474728,50047
2021-08-1648484647395,70047
2021-08-1350504849152,00049
2021-08-124850485051,90050
2021-08-114950484847,20048
2021-08-104950484962,10049
2021-08-064949484966,90049
2021-08-055050484938,60049
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