2830 アヲハタ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-103,4553,4953,4053,47024,5003,470
2025-07-093,5703,5703,4803,49521,1003,495
2025-07-083,5403,6003,5053,57075,7003,570
2025-07-073,5653,5653,4753,550201,6003,550
2025-07-043,1503,1503,1503,15026,7003,150
2025-07-032,6112,6492,6072,6475,8002,647
2025-07-022,6152,6212,6112,6151,1002,615
2025-07-012,6172,6202,5972,6154,3002,615
2025-06-302,6142,6162,6102,6101,7002,610
2025-06-272,6062,6072,6002,6012,8002,601
2025-06-262,6002,6082,5982,6061,8002,606
2025-06-252,6092,6092,5992,5992,1002,599
2025-06-242,6002,6082,5982,6072,1002,607
2025-06-232,6012,6112,5982,5981,4002,598
2025-06-202,6112,6122,6012,6017002,601
2025-06-192,5952,6112,5952,6111,6002,611
2025-06-182,5962,5962,5952,5955002,595
2025-06-172,5972,6002,5932,5961,1002,596
2025-06-162,6002,6032,5962,5961,7002,596
2025-06-132,6022,6042,5982,6031,7002,603
2025-06-122,5972,6022,5972,6027002,602
2025-06-112,6032,6032,5962,5962002,596
2025-06-102,6042,6042,5972,6031,8002,603
2025-06-092,6032,6032,6002,6008002,600
2025-06-062,6052,6052,6012,6031,0002,603
2025-06-052,6032,6032,6022,6025002,602
2025-06-042,6052,6052,6032,6031,4002,603
2025-06-032,6002,6042,6002,6001,6002,600
2025-06-022,5912,6012,5912,6001,8002,600
2025-05-302,6062,6062,5942,6021,3002,602
2025-05-292,6032,6042,5752,5953,2002,595
2025-05-282,5982,5982,5792,5961,6002,596
2025-05-272,6002,6002,5212,5988,6002,598
2025-05-262,5972,5972,5822,5851,0002,585
2025-05-232,6002,6002,5802,5811,0002,581
2025-05-222,5882,6002,5782,6002,7002,600
2025-05-212,5822,5852,5782,5851,2002,585
2025-05-202,5832,5852,5832,5858002,585
2025-05-192,5832,5892,5802,5817002,581
2025-05-162,5832,5852,5802,5854002,585
2025-05-152,5822,5852,5792,5801,6002,580
2025-05-142,5902,5902,5832,5891,2002,589
2025-05-132,5772,5832,5762,5831,0002,583
2025-05-122,5762,5832,5762,5765002,576
2025-05-092,5852,5852,5762,5769002,576
2025-05-082,5802,5902,5802,5858002,585
2025-05-072,5812,5852,5752,5801,3002,580
2025-05-022,5802,5842,5752,5752,0002,575
2025-05-012,5802,5862,5752,5851,0002,585
2025-04-302,5872,5872,5752,5801,3002,580
2025-04-282,5872,5872,5742,5871,4002,587
2025-04-252,5842,5902,5692,5762,2002,576
2025-04-242,5752,5832,5712,5729002,572
2025-04-232,5652,5722,5642,5729002,572
2025-04-222,5632,5752,5612,5641,4002,564
2025-04-212,5692,5832,5622,5642,1002,564
2025-04-182,5482,5842,5482,5691,7002,569
2025-04-172,5462,5572,5462,5507002,550
2025-04-162,5452,5462,5442,5464002,546
2025-04-152,5432,5692,5412,5591,2002,559
2025-04-142,5392,5502,5382,5427002,542
2025-04-112,5382,5502,5382,5391,9002,539
2025-04-102,5402,5402,5202,5381,0002,538
2025-04-092,5442,5442,5012,5101,8002,510
2025-04-082,5562,5562,5122,5441,5002,544
2025-04-072,4802,4942,4502,4818,1002,481
2025-04-042,5602,5882,5562,5566,6002,556
2025-04-032,5672,5912,5672,5684,5002,568
2025-04-022,5922,5922,5752,5791,9002,579
2025-04-012,5842,5912,5702,5912,7002,591
2025-03-312,5702,5822,5622,5821,8002,582
2025-03-282,5822,5832,5712,5831,4002,583
2025-03-272,5762,5842,5612,5672,3002,567
2025-03-262,5802,5882,5702,5762,1002,576
2025-03-252,5772,5802,5642,5804,3002,580
2025-03-242,5672,5672,5622,5641,0002,564
2025-03-212,5652,5722,5652,5671,8002,567
2025-03-192,5702,5702,5592,5642,9002,564
2025-03-182,5702,5702,5662,5661,2002,566
2025-03-172,5522,5662,5522,5669002,566
2025-03-142,5442,5652,5402,5523,3002,552
2025-03-132,5402,5442,5382,5441,3002,544
2025-03-122,5322,5362,5302,5365002,536
2025-03-112,5372,5482,5252,5324,2002,532
2025-03-102,5382,5452,5382,5387002,538
2025-03-072,5362,5372,5352,5374002,537
2025-03-062,5322,5522,5322,5521,1002,552
2025-03-052,5332,5342,5302,5311,1002,531
2025-03-042,5502,5552,5292,5311,3002,531
2025-03-032,5582,5592,5462,5501,7002,550
2025-02-282,5372,5452,5182,5453,6002,545
2025-02-272,5212,5372,5162,5371,4002,537
2025-02-262,5432,5432,5222,5296002,529
2025-02-252,5352,5432,5112,5433,3002,543
2025-02-212,5262,5372,5262,5356002,535
2025-02-202,5262,5262,5252,5263002,526
2025-02-192,5252,5332,5202,5339002,533
2025-02-182,5362,5362,5222,5256002,525
2025-02-172,5302,5372,5102,5353,6002,535
2025-02-142,5382,5382,5302,5337002,533
2025-02-132,5372,5502,5312,5318002,531
2025-02-122,5542,5542,5342,5358002,535
2025-02-102,5652,5652,5222,5472,9002,547
2025-02-072,5252,5312,5212,5251,1002,525
2025-02-062,5352,5352,5302,5311,5002,531
2025-02-052,5352,5502,5352,5351,3002,535
2025-02-042,5352,5472,5322,5421,2002,542
2025-02-032,5442,5652,5352,5353,8002,535
2025-01-312,5462,5662,5432,5661,6002,566
2025-01-302,5422,5452,5362,5451,6002,545
2025-01-292,5302,5422,5302,5421,2002,542
2025-01-282,5282,5412,5202,5411,3002,541
2025-01-272,5172,5302,5152,5309002,530
2025-01-242,5322,5322,5142,5151,1002,515
2025-01-232,5192,5202,5132,5171,6002,517
2025-01-222,5122,5192,5072,5191,2002,519
2025-01-212,5162,5262,5102,5121,1002,512
2025-01-202,5102,5202,5102,5167002,516
2025-01-172,5082,5222,5062,5081,6002,508
2025-01-162,5112,5372,5112,5221,0002,522
2025-01-152,5282,5402,5102,5102,2002,510
2025-01-142,5372,5382,5062,5063,4002,506
2025-01-102,5392,5502,5012,51810,2002,518
2025-01-092,5552,5892,5412,5809,0002,580
2025-01-082,5552,5552,5472,5551,8002,555
2025-01-072,5602,5602,5502,5561,7002,556
2025-01-062,5682,5682,5432,5452,2002,545

分割・併合履歴 : なし