2830 アヲハタ(株) 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
2022-12-082,4202,4322,4192,4202,0002,420
2022-12-072,4252,4392,4162,4191,2002,419
2022-12-062,4322,4342,4172,4282,9002,428
2022-12-052,4352,4352,4122,4356,3002,435
2022-12-022,4312,4352,4302,4354,9002,435
2022-12-012,4412,4412,4302,4315,7002,431
2022-11-302,4592,4592,4452,4456,3002,445
2022-11-292,4272,4582,4262,44529,5002,445
2022-11-282,5212,5432,5212,53724,0002,537
2022-11-252,5202,5242,5192,52112,6002,521
2022-11-242,5192,5232,5172,5209,7002,520
2022-11-222,5152,5212,5152,5217,3002,521
2022-11-212,5202,5202,5162,5184,5002,518
2022-11-182,5182,5232,5172,5173,7002,517
2022-11-172,5102,5172,5102,5173,4002,517
2022-11-162,5162,5182,5102,5162,9002,516
2022-11-152,5202,5202,5122,5123,6002,512
2022-11-142,5202,5232,5182,5204,4002,520
2022-11-112,5202,5212,5192,5203,4002,520
2022-11-102,5152,5202,5102,5202,7002,520
2022-11-092,5102,5202,5102,5173,6002,517
2022-11-082,5082,5132,5082,5104,1002,510
2022-11-072,5102,5102,5022,5103,1002,510
2022-11-042,4982,5022,4982,5022,7002,502
2022-11-022,4952,4982,4922,4983,0002,498
2022-11-012,4802,4942,4782,4943,7002,494
2022-10-312,4602,4782,4602,4784,0002,478
2022-10-282,4532,4652,4512,4603,8002,460
2022-10-272,4602,4652,4502,4536,3002,453
2022-10-262,4862,4902,4702,4722,3002,472
2022-10-252,5002,5002,4782,4903,9002,490
2022-10-242,5102,5112,5012,5012,0002,501
2022-10-212,5092,5102,5012,5011,3002,501
2022-10-202,5012,5102,4912,5092,9002,509
2022-10-192,5052,5102,5032,5091,1002,509
2022-10-182,5102,5102,5052,5051,2002,505
2022-10-172,5002,5142,5002,5092,2002,509
2022-10-142,5242,5242,5002,5102,2002,510
2022-10-132,5112,5192,5022,5163,4002,516
2022-10-122,4872,5002,4842,5001,4002,500
2022-10-112,4742,4872,4742,4872,0002,487
2022-10-072,4662,4732,4612,4731,9002,473
2022-10-062,4692,4732,4582,4651,5002,465
2022-10-052,4742,4752,4502,4694,1002,469
2022-10-042,4852,4872,4602,4743,6002,474
2022-10-032,4652,4702,4602,4703,2002,470
2022-09-302,4452,4542,4392,4542,2002,454
2022-09-292,4172,4432,4172,4301,8002,430
2022-09-282,4182,4182,3952,3952,3002,395
2022-09-272,4052,4162,4012,4163,2002,416
2022-09-262,4202,4202,3952,3953,8002,395
2022-09-222,4012,4502,4012,4203,5002,420
2022-09-212,4552,4552,3832,40214,3002,402
2022-09-202,4712,4722,4502,4555,1002,455
2022-09-162,4802,4852,4612,4714,5002,471
2022-09-152,5062,5082,4702,4841,2002,484
2022-09-142,5002,5162,4422,5165,5002,516
2022-09-132,5062,5182,5052,5161,9002,516
2022-09-122,5162,5292,5102,5101,6002,510
2022-09-092,5232,5332,5032,5162,6002,516
2022-09-082,5302,5392,5252,5251,4002,525
2022-09-072,5372,5372,5302,5302,0002,530
2022-09-062,5402,5402,5392,5408002,540
2022-09-052,5452,5452,5392,5391,9002,539
2022-09-022,5482,5482,5422,5451,9002,545
2022-09-012,5472,5472,5362,5463,3002,546
2022-08-312,5452,5482,5412,5419002,541
2022-08-302,5422,5442,5402,5449002,544
2022-08-292,5412,5432,5302,5402,7002,540
2022-08-262,5402,5452,5382,5411,6002,541
2022-08-252,5442,5462,5402,5402,6002,540
2022-08-242,5412,5432,5382,5381,0002,538
2022-08-232,5412,5452,5402,5411,2002,541
2022-08-222,5432,5452,5432,5435002,543
2022-08-192,5452,5462,5452,5457002,545
2022-08-182,5412,5462,5392,5463,1002,546
2022-08-172,5452,5472,5412,5412,7002,541
2022-08-162,5412,5442,5412,5448002,544
2022-08-152,5412,5442,5402,5411,2002,541
2022-08-122,5432,5452,5402,5451,1002,545
2022-08-102,5462,5462,5402,5458002,545
2022-08-092,5502,5502,5432,5438002,543
2022-08-082,5502,5512,5442,5448002,544
2022-08-052,5462,5482,5442,5471,1002,547
2022-08-042,5432,5482,5402,5461,2002,546
2022-08-032,5442,5512,5412,5413,9002,541
2022-08-022,5482,5482,5432,5441,3002,544
2022-08-012,5432,5442,5362,5432,3002,543
2022-07-292,5412,5432,5402,5401,3002,540
2022-07-282,5502,5502,5402,5411,2002,541
2022-07-272,5432,5472,5412,5436002,543
2022-07-262,5452,5502,5442,5458002,545
2022-07-252,5502,5502,5422,5481,4002,548
2022-07-222,5452,5472,5342,5452,1002,545
2022-07-212,5442,5452,5442,5451,0002,545
2022-07-202,5442,5472,5442,5441,1002,544
2022-07-192,5422,5452,5342,5451,5002,545
2022-07-152,5332,5422,5322,5421,2002,542
2022-07-142,5402,5402,5322,5331,2002,533
2022-07-132,5272,5432,5272,5401,3002,540
2022-07-122,5072,5482,5072,5272,5002,527
2022-07-112,5022,5132,5022,5073,7002,507
2022-07-082,5162,5192,5032,5131,9002,513
2022-07-072,5172,5182,5112,5181,6002,518
2022-07-062,5112,5132,5102,5101,3002,510
2022-07-052,5142,5172,5122,5171,0002,517
2022-07-042,5002,5202,5002,5042,9002,504
2022-07-012,4982,4982,4922,4922,1002,492
2022-06-302,5002,5002,4882,4882,0002,488
2022-06-292,4762,4952,4762,4951,4002,495
2022-06-282,4852,4852,4772,4777002,477
2022-06-272,4892,4892,4732,4781,2002,478
2022-06-242,4762,4762,4542,4753,1002,475
2022-06-232,4692,4722,4692,4706002,470
2022-06-222,4652,4742,4652,4681,6002,468
2022-06-212,4632,4692,4632,4655002,465
2022-06-202,4622,4702,4612,4611,3002,461
2022-06-172,4682,4712,4612,4617002,461
2022-06-162,4842,4842,4622,4688002,468
2022-06-152,4562,4602,4492,4492,8002,449
2022-06-142,4562,4832,4562,4562,5002,456
2022-06-132,4862,4862,4712,4717002,471
2022-06-102,4872,4872,4762,4863002,486
2022-06-092,4752,4952,4752,4761,8002,476
2022-06-082,4652,4902,4652,4831,7002,483
2022-06-072,4602,4652,4602,4655002,465
2022-06-062,4562,4652,4542,4641,4002,464
2022-06-032,4472,4562,4472,4554002,455
2022-06-022,4562,4562,4452,4458002,445
2022-06-012,4412,4512,4412,4483,2002,448
2022-05-312,4532,4532,4412,4501,5002,450
2022-05-302,4422,4432,4402,4401,2002,440
2022-05-272,4402,4512,4402,4413,4002,441
2022-05-262,4422,4462,4402,4461,3002,446
2022-05-252,4492,4492,4412,4421,2002,442
2022-05-242,4492,4492,4402,4411,7002,441
2022-05-232,4402,4452,4402,4451,2002,445
2022-05-202,4422,4422,4402,4404002,440
2022-05-192,4502,4502,4402,4421,2002,442
2022-05-182,4522,4522,4512,4524002,452
2022-05-172,4532,4532,4502,4528002,452
2022-05-162,4512,4532,4502,4539002,453
2022-05-132,4372,4502,4372,4507002,450
2022-05-122,4402,4402,4382,4405002,440
2022-05-112,4352,4402,4352,4406002,440
2022-05-102,4312,4412,4312,4352,1002,435
2022-05-092,4512,4522,4422,4429002,442
2022-05-062,4442,4512,4422,4421,3002,442
2022-05-022,4352,4542,4352,4544002,454
2022-04-282,4542,4542,4232,4341,3002,434
2022-04-272,4402,4502,4392,4509002,450
2022-04-262,4202,4392,4202,4391,0002,439
2022-04-252,4402,4402,4152,4402,0002,440
2022-04-222,4462,4492,4162,4483,5002,448
2022-04-212,4492,4562,4422,4461,6002,446
2022-04-202,4492,4572,4492,4535002,453
2022-04-192,4562,4672,4472,4472,9002,447
2022-04-182,4492,4702,4472,4703,2002,470
2022-04-152,4422,4472,4422,4421,7002,442
2022-04-142,4402,4422,4322,4426002,442
2022-04-132,4372,4382,4252,4381,3002,438
2022-04-122,4262,4372,4252,4361,6002,436
2022-04-112,4322,4442,4242,4422,0002,442
2022-04-082,4552,4552,4252,4323,3002,432
2022-04-072,4372,4372,4292,4361,7002,436
2022-04-062,4442,4512,4402,4441,2002,444
2022-04-052,4222,4542,4222,4442,6002,444
2022-04-042,4212,4282,4202,4221,8002,422
2022-04-012,4202,4242,4152,4157002,415
2022-03-312,4192,4192,4152,4161,1002,416
2022-03-302,4202,4222,4112,4227002,422
2022-03-292,4112,4202,4112,4205002,420
2022-03-282,4222,4222,4082,4181,6002,418
2022-03-252,3882,4242,3802,4154,5002,415
2022-03-242,3722,3802,3702,3801,9002,380
2022-03-232,3592,3722,3592,3721,2002,372
2022-03-222,3682,3692,3552,3692,0002,369
2022-03-182,3502,3632,3502,3631,8002,363
2022-03-172,3452,3502,3442,3507002,350
2022-03-162,3412,3472,3412,3445002,344
2022-03-152,3372,3442,3332,3446002,344
2022-03-142,3402,3472,3302,3371,2002,337
2022-03-112,3422,3422,3312,3398002,339
2022-03-102,3322,3402,3322,3408002,340
2022-03-092,3302,3412,3302,3325002,332
2022-03-082,3332,3422,3262,3271,3002,327
2022-03-072,3442,3442,3332,3331,8002,333
2022-03-042,3402,3472,3402,3458002,345
2022-03-032,3422,3522,3402,3401,5002,340
2022-03-022,3452,3552,3412,3411,2002,341
2022-03-012,3472,3502,3412,3451,2002,345
2022-02-282,3462,3472,3402,3411,1002,341
2022-02-252,3322,3382,3302,3381,7002,338
2022-02-242,3302,3322,3252,3321,5002,332
2022-02-222,3322,3402,3262,3319002,331
2022-02-212,3302,3342,3262,3341,7002,334
2022-02-182,3372,3372,3252,3301,1002,330
2022-02-172,3312,3352,3302,3319002,331
2022-02-162,3382,3382,3272,3315002,331
2022-02-152,3302,3322,3302,3305002,330
2022-02-142,3352,3352,3262,3301,4002,330
2022-02-102,3352,3402,3332,3401,7002,340
2022-02-092,3472,3542,3342,3352,8002,335
2022-02-082,3332,3472,3332,3451,2002,345
2022-02-072,3402,3462,3332,3469002,346
2022-02-042,3352,3402,3322,3409002,340
2022-02-032,3402,3452,3302,3302,2002,330
2022-02-022,3382,3542,3382,3548002,354
2022-02-012,3622,3622,3442,3531,8002,353
2022-01-312,3622,3622,3302,3561,6002,356
2022-01-282,3482,3682,3272,3493,5002,349
2022-01-272,3292,3522,3202,3459002,345
2022-01-262,3282,3402,3282,3298002,329
2022-01-252,3612,3612,3162,3281,7002,328
2022-01-242,3302,3502,3222,3505002,350
2022-01-212,3202,3202,3072,3181,1002,318
2022-01-202,3052,3262,3052,3104002,310
2022-01-192,3042,3162,3032,3161,9002,316
2022-01-182,3262,3652,3032,3044,8002,304
2022-01-172,3392,3562,3252,3253,0002,325
2022-01-142,3372,3502,3302,3312,4002,331
2022-01-132,3482,3512,3402,3511,6002,351
2022-01-122,3502,3592,3452,3482,5002,348
2022-01-112,3632,3632,3522,3521,8002,352
2022-01-072,3572,3692,3562,3631,7002,363
2022-01-062,3672,3692,3572,3582,6002,358
2022-01-052,3632,3702,3562,3671,6002,367
2022-01-042,3592,3682,3512,3603,1002,360

分割・併合履歴 : なし