1783 (株)アジアゲートホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 69 | 70 | 66 | 67 | 1,824,500 | 67 |
| 2022-05-19 | 70 | 72 | 68 | 69 | 2,780,700 | 69 |
| 2022-05-18 | 66 | 72 | 65 | 68 | 5,983,000 | 68 |
| 2022-05-17 | 61 | 66 | 60 | 66 | 3,546,800 | 66 |
| 2022-05-16 | 58 | 63 | 57 | 61 | 3,041,700 | 61 |
| 2022-05-13 | 53 | 60 | 53 | 58 | 2,713,600 | 58 |
| 2022-05-12 | 54 | 56 | 52 | 52 | 1,885,500 | 52 |
| 2022-05-11 | 56 | 57 | 54 | 54 | 961,900 | 54 |
| 2022-05-10 | 53 | 56 | 52 | 56 | 925,100 | 56 |
| 2022-05-09 | 53 | 55 | 53 | 53 | 908,700 | 53 |
| 2022-05-06 | 53 | 56 | 52 | 54 | 1,122,000 | 54 |
| 2022-05-02 | 55 | 56 | 52 | 53 | 2,334,100 | 53 |
| 2022-04-28 | 55 | 62 | 55 | 56 | 4,937,700 | 56 |
| 2022-04-27 | 56 | 56 | 54 | 54 | 1,111,800 | 54 |
| 2022-04-26 | 59 | 60 | 56 | 56 | 1,899,800 | 56 |
| 2022-04-25 | 60 | 60 | 57 | 60 | 2,842,800 | 60 |
| 2022-04-22 | 60 | 61 | 60 | 60 | 699,600 | 60 |
| 2022-04-21 | 63 | 63 | 59 | 60 | 3,026,100 | 60 |
| 2022-04-20 | 63 | 63 | 62 | 62 | 672,100 | 62 |
| 2022-04-19 | 63 | 64 | 62 | 63 | 1,527,200 | 63 |
| 2022-04-18 | 65 | 65 | 63 | 63 | 923,800 | 63 |
| 2022-04-15 | 64 | 65 | 63 | 64 | 441,100 | 64 |
| 2022-04-14 | 63 | 64 | 62 | 63 | 1,115,400 | 63 |
| 2022-04-13 | 62 | 64 | 62 | 62 | 989,800 | 62 |
| 2022-04-12 | 64 | 64 | 62 | 62 | 1,377,800 | 62 |
| 2022-04-11 | 65 | 67 | 63 | 65 | 1,571,400 | 65 |
| 2022-04-08 | 66 | 67 | 65 | 65 | 1,569,600 | 65 |
| 2022-04-07 | 70 | 70 | 65 | 65 | 3,716,200 | 65 |
| 2022-04-06 | 71 | 72 | 70 | 70 | 734,300 | 70 |
| 2022-04-05 | 71 | 72 | 70 | 70 | 1,074,000 | 70 |
| 2022-04-04 | 72 | 73 | 70 | 70 | 1,712,500 | 70 |
| 2022-04-01 | 75 | 75 | 71 | 72 | 1,825,300 | 72 |
| 2022-03-31 | 75 | 77 | 74 | 75 | 1,489,900 | 75 |
| 2022-03-30 | 75 | 78 | 74 | 77 | 2,797,300 | 77 |
| 2022-03-29 | 75 | 76 | 73 | 74 | 921,200 | 74 |
| 2022-03-28 | 73 | 77 | 71 | 76 | 2,751,500 | 76 |
| 2022-03-25 | 75 | 76 | 72 | 74 | 3,989,000 | 74 |
| 2022-03-24 | 71 | 74 | 66 | 73 | 3,741,700 | 73 |
| 2022-03-23 | 72 | 74 | 71 | 71 | 1,060,900 | 71 |
| 2022-03-22 | 72 | 76 | 71 | 73 | 5,443,300 | 73 |
| 2022-03-18 | 68 | 72 | 68 | 71 | 3,374,700 | 71 |
| 2022-03-17 | 60 | 68 | 60 | 67 | 5,600,300 | 67 |
| 2022-03-16 | 61 | 62 | 59 | 59 | 2,075,500 | 59 |
| 2022-03-15 | 62 | 62 | 60 | 60 | 2,000,500 | 60 |
| 2022-03-14 | 62 | 63 | 60 | 60 | 2,827,600 | 60 |
| 2022-03-11 | 62 | 63 | 61 | 62 | 2,254,300 | 62 |
| 2022-03-10 | 63 | 65 | 61 | 62 | 2,430,600 | 62 |
| 2022-03-09 | 63 | 64 | 61 | 61 | 1,920,000 | 61 |
| 2022-03-08 | 61 | 66 | 61 | 63 | 2,923,900 | 63 |
| 2022-03-07 | 70 | 71 | 61 | 63 | 5,565,700 | 63 |
| 2022-03-04 | 73 | 73 | 69 | 72 | 2,343,000 | 72 |
| 2022-03-03 | 75 | 76 | 71 | 71 | 2,870,900 | 71 |
| 2022-03-02 | 75 | 78 | 74 | 75 | 3,260,600 | 75 |
| 2022-03-01 | 84 | 85 | 76 | 78 | 4,787,700 | 78 |
| 2022-02-28 | 79 | 84 | 76 | 83 | 4,796,500 | 83 |
| 2022-02-25 | 70 | 80 | 70 | 79 | 3,411,400 | 79 |
| 2022-02-24 | 75 | 75 | 69 | 70 | 4,067,800 | 70 |
| 2022-02-22 | 81 | 85 | 76 | 76 | 9,430,100 | 76 |
| 2022-02-21 | 82 | 83 | 76 | 79 | 4,035,800 | 79 |
| 2022-02-18 | 75 | 83 | 74 | 81 | 4,064,300 | 81 |
| 2022-02-17 | 72 | 79 | 72 | 75 | 2,870,200 | 75 |
| 2022-02-16 | 67 | 79 | 66 | 73 | 6,649,200 | 73 |
| 2022-02-15 | 68 | 71 | 67 | 69 | 4,918,700 | 69 |
| 2022-02-14 | 73 | 74 | 68 | 72 | 7,256,800 | 72 |
| 2022-02-10 | 79 | 80 | 72 | 75 | 5,436,000 | 75 |
| 2022-02-09 | 81 | 82 | 78 | 78 | 3,373,300 | 78 |
| 2022-02-08 | 78 | 84 | 77 | 79 | 3,668,700 | 79 |
| 2022-02-07 | 87 | 87 | 77 | 80 | 6,313,100 | 80 |
| 2022-02-04 | 91 | 92 | 84 | 87 | 4,044,100 | 87 |
| 2022-02-03 | 90 | 95 | 90 | 93 | 2,906,500 | 93 |
| 2022-02-02 | 98 | 100 | 93 | 94 | 5,631,800 | 94 |
| 2022-02-01 | 94 | 96 | 91 | 93 | 2,719,900 | 93 |
| 2022-01-31 | 92 | 98 | 91 | 91 | 6,168,600 | 91 |
| 2022-01-28 | 105 | 106 | 90 | 99 | 10,512,500 | 99 |
| 2022-01-27 | 101 | 107 | 98 | 104 | 7,178,100 | 104 |
| 2022-01-26 | 100 | 102 | 98 | 100 | 4,468,700 | 100 |
| 2022-01-25 | 96 | 100 | 90 | 98 | 2,918,900 | 98 |
| 2022-01-24 | 103 | 106 | 76 | 101 | 13,678,600 | 101 |
| 2022-01-21 | 98 | 103 | 96 | 101 | 7,768,600 | 101 |
| 2022-01-20 | 92 | 96 | 91 | 95 | 2,964,600 | 95 |
| 2022-01-19 | 92 | 92 | 88 | 91 | 2,024,000 | 91 |
| 2022-01-18 | 87 | 93 | 82 | 91 | 4,955,600 | 91 |
| 2022-01-17 | 94 | 94 | 88 | 88 | 3,080,500 | 88 |
| 2022-01-14 | 96 | 100 | 89 | 90 | 6,348,600 | 90 |
| 2022-01-13 | 86 | 96 | 86 | 95 | 8,033,900 | 95 |
| 2022-01-12 | 83 | 88 | 82 | 86 | 3,063,300 | 86 |
| 2022-01-11 | 84 | 86 | 79 | 84 | 4,190,700 | 84 |
| 2022-01-07 | 72 | 90 | 72 | 82 | 8,859,100 | 82 |
| 2022-01-06 | 68 | 72 | 67 | 70 | 1,372,800 | 70 |
| 2022-01-05 | 71 | 72 | 69 | 69 | 1,251,100 | 69 |
| 2022-01-04 | 71 | 72 | 69 | 70 | 687,300 | 70 |
分割・併合履歴 ： [2008-07-01]1株→0.1株
