1783 (株)アジアゲートホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-034748464746,80047
2020-12-024648464893,00048
2020-12-0147474546335,50046
2020-11-304849474889,20048
2020-11-2748494749133,10049
2020-11-264748474812,70048
2020-11-254949474840,50048
2020-11-244849474994,10049
2020-11-2047484548328,00048
2020-11-1949494647371,40047
2020-11-1848494749144,30049
2020-11-174848474710,40047
2020-11-1648484748203,00048
2020-11-1349504850106,30050
2020-11-124849484915,80049
2020-11-114849484848,50048
2020-11-1048494748109,00048
2020-11-094848474832,20048
2020-11-064748474857,00048
2020-11-054748474826,00048
2020-11-044848474811,10048
2020-11-024748474737,20047
2020-10-304848474716,40047
2020-10-2946484648101,80048
2020-10-284747464630,70046
2020-10-274647464669,00046
2020-10-264747464730,30047
2020-10-234748464743,40047
2020-10-2248484747106,70047
2020-10-2148494748104,30048
2020-10-20484948497,70049
2020-10-194949484947,50049
2020-10-164949474953,80049
2020-10-154949484922,40049
2020-10-1450504848118,60048
2020-10-135050495016,00050
2020-10-1250504949107,00049
2020-10-094949484922,30049
2020-10-0848504749246,30049
2020-10-074748474895,70048
2020-10-064748474735,00047
2020-10-0546484647257,90047
2020-10-024747464682,60046
2020-09-30474746464,60046
2020-09-2947474646130,30046
2020-09-284647464727,90047
2020-09-254747464712,80047
2020-09-244747464753,50047
2020-09-234748464728,40047
2020-09-184748474854,30048
2020-09-174848464635,10046
2020-09-164748474861,70048
2020-09-15474746467,90046
2020-09-144647464725,40047
2020-09-114647454642,90046
2020-09-104747454572,10045
2020-09-094546454614,20046
2020-09-084547454672,40046
2020-09-0746474545187,30045
2020-09-0446474546146,30046
2020-09-034748464732,10047
2020-09-0248494646141,80046
2020-09-014848464628,90046
2020-08-314648464850,90048
2020-08-2848484646140,20046
2020-08-274848474829,30048
2020-08-264848474810,70048
2020-08-254848474732,10047
2020-08-2448494748128,00048
2020-08-214849484957,10049
2020-08-2049494849115,70049
2020-08-1948494748114,20048
2020-08-184849484997,20049
2020-08-1748494749227,10049
2020-08-144950484964,00049
2020-08-134949484883,00048
2020-08-124849484843,20048
2020-08-114849484967,10049
2020-08-074949474895,40048
2020-08-0649504849195,90049
2020-08-0546494649405,60049
2020-08-044446444590,80045
2020-08-034445434475,90044
2020-07-3144464444202,90044
2020-07-304748464695,70046
2020-07-2948484647264,10047
2020-07-2847494747168,70047
2020-07-274748474790,30047
2020-07-224949474957,40049
2020-07-214849484835,10048
2020-07-2049494748165,00048
2020-07-1750504849147,50049
2020-07-165051495079,60050
2020-07-1550514949153,80049
2020-07-145050494955,40049
2020-07-1350514949146,60049
2020-07-1054544950627,50050
2020-07-0955565354228,10054
2020-07-0855565354229,70054
2020-07-0755585456905,20056
2020-07-06586051533,398,00053
2020-07-034950484994,40049
2020-07-0251524950202,70050
2020-07-0152525051113,80051
2020-06-3051525051113,30051
2020-06-2952535050137,20050
2020-06-2653545153142,10053
2020-06-255253515290,30052
2020-06-245253515260,70052
2020-06-2349534952212,20052
2020-06-225050484959,70049
2020-06-1948504850102,60050
2020-06-1847494647146,90047
2020-06-1747484647175,10047
2020-06-1646474545133,00045
2020-06-1548484545469,80045
2020-06-1248514749305,20049
2020-06-1152535151161,50051
2020-06-1052545252190,30052
2020-06-0954545152244,40052
2020-06-0852545153252,00053
2020-06-055151505151,30051
2020-06-0452524950313,30050
2020-06-03485748521,420,90052
2020-06-024749474885,80048
2020-06-014949474771,20047
2020-05-294949484879,60048
2020-05-2848504749467,50049
2020-05-2747504748157,50048
2020-05-2647484647301,10047
2020-05-2545484447508,70047
2020-05-2244454444236,00044
2020-05-2145454444171,20044
2020-05-204545434447,10044
2020-05-1945454444100,50044
2020-05-184445434396,50043
2020-05-154445434570,90045
2020-05-1445464444124,10044
2020-05-1344454345172,80045
2020-05-124545444591,20045
2020-05-1143464345160,60045
2020-05-084344434460,70044
2020-05-074444424474,50044
2020-05-014344424441,60044
2020-04-3043444343138,40043
2020-04-2842444242191,00042
2020-04-274242414273,40042
2020-04-244242414256,20042
2020-04-234142414241,20042
2020-04-2242434141170,40041
2020-04-2144444244152,40044
2020-04-2044454444114,30044
2020-04-1744454344164,80044
2020-04-1644444244136,60044
2020-04-1543444244148,00044
2020-04-1444444144283,80044
2020-04-13404940432,632,70043
2020-04-1039393737173,30037
2020-04-093839373963,10039
2020-04-083739373823,70038
2020-04-073738373861,10038
2020-04-063537353761,50037
2020-04-0337383637106,40037
2020-04-023739373955,20039
2020-04-0137393738175,60038
2020-03-3140413840180,60040
2020-03-3038403839100,50039
2020-03-2739403839144,30039
2020-03-2638413839161,40039
2020-03-2539413841204,40041
2020-03-2436383638134,40038
2020-03-2336363436289,10036
2020-03-1937393637152,80037
2020-03-1838393636160,40036
2020-03-1736383538327,30038
2020-03-1638393537236,10037
2020-03-1337373135712,60035
2020-03-1246464042378,20042
2020-03-1149494646211,50046
2020-03-1045514449857,70049
2020-03-0952534252702,40052
2020-03-0653555252151,90052
2020-03-055455545422,50054
2020-03-045355535373,70053
2020-03-0356575454268,50054
2020-03-0253575355169,10055
2020-02-2852555155376,20055
2020-02-2755565156488,70056
2020-02-2656575555169,20055
2020-02-2558585656195,00056
2020-02-2159605959214,10059
2020-02-206060595938,60059
2020-02-195960596022,90060
2020-02-1860605960251,00060
2020-02-1762626060457,50060
2020-02-1461636163153,80063
2020-02-136262616160,70061
2020-02-126262616180,50061
2020-02-106162616295,40062
2020-02-0762636162124,70062
2020-02-066363626221,10062
2020-02-056263626241,50062
2020-02-0461626062101,60062
2020-02-0360616061299,40061
2020-01-316061606156,30061
2020-01-3061626060183,40060
2020-01-2961626162236,50062
2020-01-286262616142,90061
2020-01-2761626162156,50062
2020-01-2463636262106,20062
2020-01-236263616351,30063
2020-01-226263626263,40062
2020-01-2163636263158,00063
2020-01-206263626350,10063
2020-01-1763636263205,30063
2020-01-166263616393,10063
2020-01-1561626161145,70061
2020-01-1462626162234,70062
2020-01-106263616339,60063
2020-01-0962626161195,80061
2020-01-0861626062185,70062
2020-01-076262616272,80062
2020-01-0662626162123,50062

分割・併合履歴 : [2008-07-01]1株→0.1株