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 |
---|---|---|---|---|---|---|
2022-05-20 | 2,442 | 2,442 | 2,440 | 2,440 | 400 | 2,440 |
2022-05-19 | 2,450 | 2,450 | 2,440 | 2,442 | 1,200 | 2,442 |
2022-05-18 | 2,452 | 2,452 | 2,451 | 2,452 | 400 | 2,452 |
2022-05-17 | 2,453 | 2,453 | 2,450 | 2,452 | 800 | 2,452 |
2022-05-16 | 2,451 | 2,453 | 2,450 | 2,453 | 900 | 2,453 |
2022-05-13 | 2,437 | 2,450 | 2,437 | 2,450 | 700 | 2,450 |
2022-05-12 | 2,440 | 2,440 | 2,438 | 2,440 | 500 | 2,440 |
2022-05-11 | 2,435 | 2,440 | 2,435 | 2,440 | 600 | 2,440 |
2022-05-10 | 2,431 | 2,441 | 2,431 | 2,435 | 2,100 | 2,435 |
2022-05-09 | 2,451 | 2,452 | 2,442 | 2,442 | 900 | 2,442 |
2022-05-06 | 2,444 | 2,451 | 2,442 | 2,442 | 1,300 | 2,442 |
2022-05-02 | 2,435 | 2,454 | 2,435 | 2,454 | 400 | 2,454 |
2022-04-28 | 2,454 | 2,454 | 2,423 | 2,434 | 1,300 | 2,434 |
2022-04-27 | 2,440 | 2,450 | 2,439 | 2,450 | 900 | 2,450 |
2022-04-26 | 2,420 | 2,439 | 2,420 | 2,439 | 1,000 | 2,439 |
2022-04-25 | 2,440 | 2,440 | 2,415 | 2,440 | 2,000 | 2,440 |
2022-04-22 | 2,446 | 2,449 | 2,416 | 2,448 | 3,500 | 2,448 |
2022-04-21 | 2,449 | 2,456 | 2,442 | 2,446 | 1,600 | 2,446 |
2022-04-20 | 2,449 | 2,457 | 2,449 | 2,453 | 500 | 2,453 |
2022-04-19 | 2,456 | 2,467 | 2,447 | 2,447 | 2,900 | 2,447 |
2022-04-18 | 2,449 | 2,470 | 2,447 | 2,470 | 3,200 | 2,470 |
2022-04-15 | 2,442 | 2,447 | 2,442 | 2,442 | 1,700 | 2,442 |
2022-04-14 | 2,440 | 2,442 | 2,432 | 2,442 | 600 | 2,442 |
2022-04-13 | 2,437 | 2,438 | 2,425 | 2,438 | 1,300 | 2,438 |
2022-04-12 | 2,426 | 2,437 | 2,425 | 2,436 | 1,600 | 2,436 |
2022-04-11 | 2,432 | 2,444 | 2,424 | 2,442 | 2,000 | 2,442 |
2022-04-08 | 2,455 | 2,455 | 2,425 | 2,432 | 3,300 | 2,432 |
2022-04-07 | 2,437 | 2,437 | 2,429 | 2,436 | 1,700 | 2,436 |
2022-04-06 | 2,444 | 2,451 | 2,440 | 2,444 | 1,200 | 2,444 |
2022-04-05 | 2,422 | 2,454 | 2,422 | 2,444 | 2,600 | 2,444 |
2022-04-04 | 2,421 | 2,428 | 2,420 | 2,422 | 1,800 | 2,422 |
2022-04-01 | 2,420 | 2,424 | 2,415 | 2,415 | 700 | 2,415 |
2022-03-31 | 2,419 | 2,419 | 2,415 | 2,416 | 1,100 | 2,416 |
2022-03-30 | 2,420 | 2,422 | 2,411 | 2,422 | 700 | 2,422 |
2022-03-29 | 2,411 | 2,420 | 2,411 | 2,420 | 500 | 2,420 |
2022-03-28 | 2,422 | 2,422 | 2,408 | 2,418 | 1,600 | 2,418 |
2022-03-25 | 2,388 | 2,424 | 2,380 | 2,415 | 4,500 | 2,415 |
2022-03-24 | 2,372 | 2,380 | 2,370 | 2,380 | 1,900 | 2,380 |
2022-03-23 | 2,359 | 2,372 | 2,359 | 2,372 | 1,200 | 2,372 |
2022-03-22 | 2,368 | 2,369 | 2,355 | 2,369 | 2,000 | 2,369 |
2022-03-18 | 2,350 | 2,363 | 2,350 | 2,363 | 1,800 | 2,363 |
2022-03-17 | 2,345 | 2,350 | 2,344 | 2,350 | 700 | 2,350 |
2022-03-16 | 2,341 | 2,347 | 2,341 | 2,344 | 500 | 2,344 |
2022-03-15 | 2,337 | 2,344 | 2,333 | 2,344 | 600 | 2,344 |
2022-03-14 | 2,340 | 2,347 | 2,330 | 2,337 | 1,200 | 2,337 |
2022-03-11 | 2,342 | 2,342 | 2,331 | 2,339 | 800 | 2,339 |
2022-03-10 | 2,332 | 2,340 | 2,332 | 2,340 | 800 | 2,340 |
2022-03-09 | 2,330 | 2,341 | 2,330 | 2,332 | 500 | 2,332 |
2022-03-08 | 2,333 | 2,342 | 2,326 | 2,327 | 1,300 | 2,327 |
2022-03-07 | 2,344 | 2,344 | 2,333 | 2,333 | 1,800 | 2,333 |
2022-03-04 | 2,340 | 2,347 | 2,340 | 2,345 | 800 | 2,345 |
2022-03-03 | 2,342 | 2,352 | 2,340 | 2,340 | 1,500 | 2,340 |
2022-03-02 | 2,345 | 2,355 | 2,341 | 2,341 | 1,200 | 2,341 |
2022-03-01 | 2,347 | 2,350 | 2,341 | 2,345 | 1,200 | 2,345 |
2022-02-28 | 2,346 | 2,347 | 2,340 | 2,341 | 1,100 | 2,341 |
2022-02-25 | 2,332 | 2,338 | 2,330 | 2,338 | 1,700 | 2,338 |
2022-02-24 | 2,330 | 2,332 | 2,325 | 2,332 | 1,500 | 2,332 |
2022-02-22 | 2,332 | 2,340 | 2,326 | 2,331 | 900 | 2,331 |
2022-02-21 | 2,330 | 2,334 | 2,326 | 2,334 | 1,700 | 2,334 |
2022-02-18 | 2,337 | 2,337 | 2,325 | 2,330 | 1,100 | 2,330 |
2022-02-17 | 2,331 | 2,335 | 2,330 | 2,331 | 900 | 2,331 |
2022-02-16 | 2,338 | 2,338 | 2,327 | 2,331 | 500 | 2,331 |
2022-02-15 | 2,330 | 2,332 | 2,330 | 2,330 | 500 | 2,330 |
2022-02-14 | 2,335 | 2,335 | 2,326 | 2,330 | 1,400 | 2,330 |
2022-02-10 | 2,335 | 2,340 | 2,333 | 2,340 | 1,700 | 2,340 |
2022-02-09 | 2,347 | 2,354 | 2,334 | 2,335 | 2,800 | 2,335 |
2022-02-08 | 2,333 | 2,347 | 2,333 | 2,345 | 1,200 | 2,345 |
2022-02-07 | 2,340 | 2,346 | 2,333 | 2,346 | 900 | 2,346 |
2022-02-04 | 2,335 | 2,340 | 2,332 | 2,340 | 900 | 2,340 |
2022-02-03 | 2,340 | 2,345 | 2,330 | 2,330 | 2,200 | 2,330 |
2022-02-02 | 2,338 | 2,354 | 2,338 | 2,354 | 800 | 2,354 |
2022-02-01 | 2,362 | 2,362 | 2,344 | 2,353 | 1,800 | 2,353 |
2022-01-31 | 2,362 | 2,362 | 2,330 | 2,356 | 1,600 | 2,356 |
2022-01-28 | 2,348 | 2,368 | 2,327 | 2,349 | 3,500 | 2,349 |
2022-01-27 | 2,329 | 2,352 | 2,320 | 2,345 | 900 | 2,345 |
2022-01-26 | 2,328 | 2,340 | 2,328 | 2,329 | 800 | 2,329 |
2022-01-25 | 2,361 | 2,361 | 2,316 | 2,328 | 1,700 | 2,328 |
2022-01-24 | 2,330 | 2,350 | 2,322 | 2,350 | 500 | 2,350 |
2022-01-21 | 2,320 | 2,320 | 2,307 | 2,318 | 1,100 | 2,318 |
2022-01-20 | 2,305 | 2,326 | 2,305 | 2,310 | 400 | 2,310 |
2022-01-19 | 2,304 | 2,316 | 2,303 | 2,316 | 1,900 | 2,316 |
2022-01-18 | 2,326 | 2,365 | 2,303 | 2,304 | 4,800 | 2,304 |
2022-01-17 | 2,339 | 2,356 | 2,325 | 2,325 | 3,000 | 2,325 |
2022-01-14 | 2,337 | 2,350 | 2,330 | 2,331 | 2,400 | 2,331 |
2022-01-13 | 2,348 | 2,351 | 2,340 | 2,351 | 1,600 | 2,351 |
2022-01-12 | 2,350 | 2,359 | 2,345 | 2,348 | 2,500 | 2,348 |
2022-01-11 | 2,363 | 2,363 | 2,352 | 2,352 | 1,800 | 2,352 |
2022-01-07 | 2,357 | 2,369 | 2,356 | 2,363 | 1,700 | 2,363 |
2022-01-06 | 2,367 | 2,369 | 2,357 | 2,358 | 2,600 | 2,358 |
2022-01-05 | 2,363 | 2,370 | 2,356 | 2,367 | 1,600 | 2,367 |
2022-01-04 | 2,359 | 2,368 | 2,351 | 2,360 | 3,100 | 2,360 |
分割・併合履歴 : なし