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
2022-05-20697066671,824,50067
2022-05-19707268692,780,70069
2022-05-18667265685,983,00068
2022-05-17616660663,546,80066
2022-05-16586357613,041,70061
2022-05-13536053582,713,60058
2022-05-12545652521,885,50052
2022-05-1156575454961,90054
2022-05-1053565256925,10056
2022-05-0953555353908,70053
2022-05-06535652541,122,00054
2022-05-02555652532,334,10053
2022-04-28556255564,937,70056
2022-04-27565654541,111,80054
2022-04-26596056561,899,80056
2022-04-25606057602,842,80060
2022-04-2260616060699,60060
2022-04-21636359603,026,10060
2022-04-2063636262672,10062
2022-04-19636462631,527,20063
2022-04-1865656363923,80063
2022-04-1564656364441,10064
2022-04-14636462631,115,40063
2022-04-1362646262989,80062
2022-04-12646462621,377,80062
2022-04-11656763651,571,40065
2022-04-08666765651,569,60065
2022-04-07707065653,716,20065
2022-04-0671727070734,30070
2022-04-05717270701,074,00070
2022-04-04727370701,712,50070
2022-04-01757571721,825,30072
2022-03-31757774751,489,90075
2022-03-30757874772,797,30077
2022-03-2975767374921,20074
2022-03-28737771762,751,50076
2022-03-25757672743,989,00074
2022-03-24717466733,741,70073
2022-03-23727471711,060,90071
2022-03-22727671735,443,30073
2022-03-18687268713,374,70071
2022-03-17606860675,600,30067
2022-03-16616259592,075,50059
2022-03-15626260602,000,50060
2022-03-14626360602,827,60060
2022-03-11626361622,254,30062
2022-03-10636561622,430,60062
2022-03-09636461611,920,00061
2022-03-08616661632,923,90063
2022-03-07707161635,565,70063
2022-03-04737369722,343,00072
2022-03-03757671712,870,90071
2022-03-02757874753,260,60075
2022-03-01848576784,787,70078
2022-02-28798476834,796,50083
2022-02-25708070793,411,40079
2022-02-24757569704,067,80070
2022-02-22818576769,430,10076
2022-02-21828376794,035,80079
2022-02-18758374814,064,30081
2022-02-17727972752,870,20075
2022-02-16677966736,649,20073
2022-02-15687167694,918,70069
2022-02-14737468727,256,80072
2022-02-10798072755,436,00075
2022-02-09818278783,373,30078
2022-02-08788477793,668,70079
2022-02-07878777806,313,10080
2022-02-04919284874,044,10087
2022-02-03909590932,906,50093
2022-02-029810093945,631,80094
2022-02-01949691932,719,90093
2022-01-31929891916,168,60091
2022-01-28105106909910,512,50099
2022-01-27101107981047,178,100104
2022-01-26100102981004,468,700100
2022-01-259610090982,918,90098
2022-01-241031067610113,678,600101
2022-01-2198103961017,768,600101
2022-01-20929691952,964,60095
2022-01-19929288912,024,00091
2022-01-18879382914,955,60091
2022-01-17949488883,080,50088
2022-01-149610089906,348,60090
2022-01-13869686958,033,90095
2022-01-12838882863,063,30086
2022-01-11848679844,190,70084
2022-01-07729072828,859,10082
2022-01-06687267701,372,80070
2022-01-05717269691,251,10069
2022-01-0471726970687,30070

分割・併合履歴 : [2008-07-01]1株→0.1株