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
2021-12-08	65	78	65	76	6,010,600	76
2021-12-07	70	73	69	73	1,184,200	73
2021-12-06	68	72	66	69	2,291,000	69
2021-12-03	67	71	66	67	5,204,200	67
2021-12-02	81	83	67	72	6,998,000	72
2021-12-01	87	88	80	83	4,908,600	83
2021-11-30	85	93	84	91	5,404,700	91
2021-11-29	79	88	79	82	1,875,200	82
2021-11-26	85	85	82	83	1,541,800	83
2021-11-25	83	87	78	86	2,510,000	86
2021-11-24	84	87	79	82	3,262,600	82
2021-11-22	87	88	83	85	2,455,400	85
2021-11-19	90	90	86	87	1,625,000	87
2021-11-18	88	90	85	90	1,531,700	90
2021-11-17	90	91	84	87	4,844,800	87
2021-11-16	93	94	90	91	1,893,600	91
2021-11-15	98	104	90	94	5,744,800	94
2021-11-12	91	108	90	100	7,353,700	100
2021-11-11	105	108	101	104	2,470,000	104
2021-11-10	108	114	103	106	5,799,100	106
2021-11-09	106	113	101	107	9,181,300	107
2021-11-08	91	98	87	96	4,070,600	96
2021-11-05	91	93	88	90	1,899,100	90
2021-11-04	85	92	85	90	2,322,400	90
2021-11-02	94	95	85	85	5,045,800	85
2021-11-01	99	101	93	95	4,051,000	95
2021-10-29	96	101	92	99	5,503,200	99
2021-10-28	95	101	92	94	10,658,800	94
2021-10-27	78	94	78	91	10,800,200	91
2021-10-26	81	82	78	78	3,371,000	78
2021-10-25	85	88	80	81	4,284,100	81
2021-10-22	83	91	81	86	7,991,000	86
2021-10-21	78	85	76	81	11,404,900	81
2021-10-20	89	91	80	82	11,132,800	82
2021-10-19	96	97	90	92	6,356,900	92
2021-10-18	103	106	93	95	13,393,300	95
2021-10-15	115	117	106	111	8,541,900	111
2021-10-14	122	128	115	118	10,677,100	118
2021-10-13	115	126	114	117	12,125,100	117
2021-10-12	113	129	104	119	23,468,800	119
2021-10-11	123	130	107	116	21,744,700	116
2021-10-08	107	134	105	128	29,759,800	128
2021-10-07	102	113	92	100	11,700,000	100
2021-10-06	87	107	86	107	15,013,900	107
2021-10-05	86	86	76	77	5,680,900	77
2021-10-04	101	102	81	90	10,389,700	90
2021-10-01	97	106	94	100	7,584,900	100
2021-09-30	115	117	99	102	16,806,200	102
2021-09-29	74	105	73	105	17,712,400	105
2021-09-28	79	88	68	76	12,279,800	76
2021-09-27	70	79	68	74	7,436,400	74
2021-09-24	60	65	59	65	2,605,300	65
2021-09-22	64	67	60	62	3,360,000	62
2021-09-21	56	69	54	66	4,926,900	66
2021-09-17	57	63	55	58	5,353,700	58
2021-09-16	50	65	47	55	5,707,400	55
2021-09-15	54	54	49	49	1,745,000	49
2021-09-14	50	63	50	54	5,409,500	54
2021-09-13	50	51	49	49	259,500	49
2021-09-10	50	51	50	51	34,400	51
2021-09-09	51	51	49	50	234,300	50
2021-09-08	51	52	50	50	433,100	50
2021-09-07	50	51	49	49	65,900	49
2021-09-06	49	51	49	49	283,400	49
2021-09-03	49	50	49	49	130,300	49
2021-09-02	48	50	47	50	127,700	50
2021-09-01	48	49	47	49	70,100	49
2021-08-31	47	48	46	48	197,300	48
2021-08-30	46	47	46	47	46,700	47
2021-08-27	46	47	45	47	177,400	47
2021-08-26	46	47	45	47	109,500	47
2021-08-25	46	47	46	46	77,400	46
2021-08-24	46	47	45	47	145,200	47
2021-08-23	45	46	45	45	100,900	45
2021-08-20	46	47	45	45	506,400	45
2021-08-19	48	48	46	47	62,700	47
2021-08-18	47	48	47	48	47,600	48
2021-08-17	47	48	47	47	28,500	47
2021-08-16	48	48	46	47	395,700	47
2021-08-13	50	50	48	49	152,000	49
2021-08-12	48	50	48	50	51,900	50
2021-08-11	49	50	48	48	47,200	48
2021-08-10	49	50	48	49	62,100	49
2021-08-06	49	49	48	49	66,900	49
2021-08-05	50	50	48	49	38,600	49
2021-08-04	49	50	48	50	120,500	50
2021-08-03	50	51	49	50	67,500	50
2021-08-02	51	51	49	50	196,100	50
2021-07-30	51	52	50	50	216,300	50
2021-07-29	50	51	48	51	348,700	51
2021-07-28	47	52	47	51	1,610,800	51
2021-07-27	48	48	47	47	93,700	47
2021-07-26	48	48	47	47	136,500	47
2021-07-21	47	48	47	48	46,200	48
2021-07-20	47	48	46	48	69,300	48
2021-07-19	48	48	47	47	21,100	47
2021-07-16	47	48	46	47	77,900	47
2021-07-15	47	48	46	46	128,500	46
2021-07-14	47	48	47	47	42,100	47
2021-07-13	47	48	47	48	41,800	48
2021-07-12	47	48	47	48	45,100	48
2021-07-09	46	48	46	47	56,500	47
2021-07-08	47	48	46	47	87,200	47
2021-07-07	47	48	46	47	130,200	47
2021-07-06	48	48	47	48	91,900	48
2021-07-05	49	49	47	48	305,200	48
2021-07-02	49	49	48	49	43,000	49
2021-07-01	49	49	48	48	25,600	48
2021-06-30	49	50	48	48	30,900	48
2021-06-29	48	49	47	49	156,900	49
2021-06-28	48	49	47	47	79,200	47
2021-06-25	47	49	47	49	47,100	49
2021-06-24	48	49	47	47	170,600	47
2021-06-23	48	48	47	47	142,200	47
2021-06-22	46	48	46	48	75,700	48
2021-06-21	46	47	46	46	136,300	46
2021-06-18	48	48	46	47	95,200	47
2021-06-17	47	48	46	47	137,300	47
2021-06-16	47	48	47	47	23,900	47
2021-06-15	47	49	47	47	130,300	47
2021-06-14	48	48	47	47	37,800	47
2021-06-11	47	48	47	48	90,100	48
2021-06-10	48	49	47	48	76,900	48
2021-06-09	46	49	46	49	388,100	49
2021-06-08	46	47	46	47	20,700	47
2021-06-07	47	47	46	46	28,000	46
2021-06-04	46	47	45	47	52,700	47
2021-06-03	46	47	45	47	164,600	47
2021-06-02	47	47	46	47	12,100	47
2021-06-01	47	47	46	46	33,400	46
2021-05-31	46	47	46	47	15,900	47
2021-05-28	46	47	46	47	13,700	47
2021-05-27	47	47	46	47	45,700	47
2021-05-26	47	47	46	46	40,300	46
2021-05-25	47	47	45	47	122,500	47
2021-05-24	48	48	45	47	361,400	47
2021-05-21	47	48	47	48	143,000	48
2021-05-20	48	48	47	47	28,700	47
2021-05-19	47	48	46	48	69,900	48
2021-05-18	48	48	47	47	101,400	47
2021-05-17	50	50	46	48	811,500	48
2021-05-14	49	50	48	50	145,200	50
2021-05-13	49	50	48	49	99,600	49
2021-05-12	49	50	49	50	278,000	50
2021-05-11	51	51	49	50	240,300	50
2021-05-10	50	52	49	52	555,000	52
2021-05-07	48	50	48	50	373,500	50
2021-05-06	48	49	47	49	179,200	49
2021-04-30	47	48	47	47	23,500	47
2021-04-28	47	48	47	47	32,300	47
2021-04-27	48	48	47	47	24,000	47
2021-04-26	48	49	47	48	56,200	48
2021-04-23	47	48	47	48	4,800	48
2021-04-22	47	48	47	48	19,700	48
2021-04-21	47	48	46	48	126,700	48
2021-04-20	48	48	47	47	42,300	47
2021-04-19	48	49	47	48	61,800	48
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

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]

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]