1783 (株)アジアゲートホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 66 | 67 | 66 | 66 | 317,000 | 66 |
2023-02-07 | 66 | 67 | 66 | 66 | 457,100 | 66 |
2023-02-06 | 67 | 68 | 66 | 66 | 493,700 | 66 |
2023-02-03 | 67 | 68 | 65 | 67 | 703,100 | 67 |
2023-02-02 | 67 | 68 | 65 | 65 | 1,001,400 | 65 |
2023-02-01 | 63 | 67 | 63 | 67 | 1,750,800 | 67 |
2023-01-31 | 62 | 64 | 61 | 64 | 813,100 | 64 |
2023-01-30 | 64 | 64 | 62 | 62 | 904,200 | 62 |
2023-01-27 | 65 | 65 | 63 | 63 | 797,200 | 63 |
2023-01-26 | 65 | 65 | 64 | 64 | 434,000 | 64 |
2023-01-25 | 65 | 65 | 63 | 64 | 711,700 | 64 |
2023-01-24 | 65 | 66 | 64 | 64 | 1,129,200 | 64 |
2023-01-23 | 65 | 66 | 64 | 64 | 764,200 | 64 |
2023-01-20 | 64 | 66 | 63 | 65 | 653,900 | 65 |
2023-01-19 | 63 | 65 | 63 | 63 | 371,200 | 63 |
2023-01-18 | 65 | 66 | 63 | 64 | 944,100 | 64 |
2023-01-17 | 66 | 66 | 64 | 64 | 576,100 | 64 |
2023-01-16 | 65 | 68 | 65 | 65 | 946,900 | 65 |
2023-01-13 | 64 | 66 | 64 | 65 | 700,900 | 65 |
2023-01-12 | 65 | 66 | 63 | 64 | 621,300 | 64 |
2023-01-11 | 65 | 66 | 65 | 65 | 211,400 | 65 |
2023-01-10 | 64 | 66 | 64 | 64 | 567,800 | 64 |
2023-01-06 | 64 | 65 | 63 | 64 | 735,300 | 64 |
2023-01-05 | 66 | 67 | 64 | 64 | 828,200 | 64 |
2023-01-04 | 67 | 70 | 66 | 66 | 1,063,500 | 66 |
分割・併合履歴 : [2008-07-01]1株→0.1株