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
2021-04-16474847478,70047
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