2830 アヲハタ(株) 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
2021-12-032,3802,3852,3692,3712,7002,371
2021-12-022,3932,3952,3622,3844,8002,384
2021-12-012,3622,3872,3622,3845,4002,384
2021-11-302,4782,4782,3552,36710,2002,367
2021-11-292,2942,4292,2812,36033,4002,360
2021-11-262,5972,6172,5962,60419,7002,604
2021-11-252,5992,6002,5952,59710,2002,597
2021-11-242,5982,6062,5942,59913,1002,599
2021-11-222,6002,6002,5912,5987,8002,598
2021-11-192,5992,6022,5962,6007,6002,600
2021-11-182,6002,6002,5972,6002,2002,600
2021-11-172,5982,6002,5962,6005,3002,600
2021-11-162,5932,5982,5882,5964,5002,596
2021-11-152,5982,5992,5942,5983,5002,598
2021-11-122,5992,5992,5932,5983,2002,598
2021-11-112,6002,6002,5942,5993,6002,599
2021-11-102,6002,6002,5942,5992,8002,599
2021-11-092,5972,6002,5962,6004,5002,600
2021-11-082,5922,5972,5922,5974,4002,597
2021-11-052,5882,5912,5882,5914,3002,591
2021-11-042,5902,5912,5852,5905,0002,590
2021-11-022,5902,5902,5882,5904,0002,590
2021-11-012,5902,5942,5862,5875,1002,587
2021-10-292,5782,5872,5712,5863,8002,586
2021-10-282,5692,5832,5622,5805,2002,580
2021-10-272,5672,5692,5642,5693,0002,569
2021-10-262,5702,5702,5652,5692,3002,569
2021-10-252,5702,5752,5652,5702,8002,570
2021-10-222,5822,5822,5712,5802,2002,580
2021-10-212,5882,5882,5702,5834,9002,583
2021-10-202,5802,5862,5752,5862,8002,586
2021-10-192,5622,5822,5562,5823,0002,582
2021-10-182,5702,5702,5562,5612,1002,561
2021-10-152,5512,5632,5512,5631,7002,563
2021-10-142,5482,5592,5482,5529002,552
2021-10-132,5472,5572,5472,5501,7002,550
2021-10-122,5512,5602,5502,5511,8002,551
2021-10-112,5672,5702,5302,5564,8002,556
2021-10-082,5502,5642,5412,5642,0002,564
2021-10-072,5182,5372,5182,5373,9002,537
2021-10-062,5672,5772,5022,5388,4002,538
2021-10-052,5712,5712,5202,5608,2002,560
2021-10-042,6372,6432,5652,60313,5002,603
2021-10-012,6242,6402,6222,6363,8002,636
2021-09-302,6072,6492,6072,6368,7002,636
2021-09-292,5932,6262,5932,6264,8002,626
2021-09-282,6002,6052,5912,6026,2002,602
2021-09-272,5962,5962,5872,5964,1002,596
2021-09-242,5702,5902,5702,5877,7002,587
2021-09-222,5672,5702,5592,5693,4002,569
2021-09-212,5532,5672,5522,5676,3002,567
2021-09-172,5582,5682,5532,5682,3002,568
2021-09-162,5582,5612,5492,5583,8002,558
2021-09-152,5562,5602,5542,5581,7002,558
2021-09-142,5582,5622,5512,5563,6002,556
2021-09-132,5472,5622,5432,5527,1002,552
2021-09-102,5452,5472,5412,5471,6002,547
2021-09-092,5422,5482,5422,5452,0002,545
2021-09-082,5432,5482,5412,5424,1002,542
2021-09-072,5402,5442,5392,5433,2002,543
2021-09-062,5412,5452,5392,5392,4002,539
2021-09-032,5312,5412,5312,5391,5002,539
2021-09-022,5462,5462,5302,5302,1002,530
2021-09-012,5402,5412,5342,5392,3002,539
2021-08-312,5362,5372,5242,5342,9002,534
2021-08-302,5302,5312,5102,5255,0002,525
2021-08-272,5302,5302,5222,5262,6002,526
2021-08-262,5282,5282,5212,5258002,525
2021-08-252,5202,5272,5102,5264,4002,526
2021-08-242,5092,5132,5012,5101,1002,510
2021-08-232,5122,5122,5022,5092,3002,509
2021-08-202,5052,5102,4972,5101,1002,510
2021-08-192,5092,5102,4902,5062,6002,506
2021-08-182,5062,5082,4982,5073,5002,507
2021-08-172,5032,5092,4962,4982,1002,498
2021-08-162,5012,5032,4912,5031,6002,503
2021-08-132,4992,5062,4912,5011,9002,501
2021-08-122,5012,5052,4982,4991,2002,499
2021-08-112,5052,5052,4932,5011,5002,501
2021-08-102,5002,5062,4972,5041,6002,504
2021-08-062,4882,4992,4882,4961,4002,496
2021-08-052,4912,4992,4872,4871,2002,487
2021-08-042,5072,5072,4902,4978002,497
2021-08-032,4992,5122,4912,5082,0002,508
2021-08-022,5182,5182,4802,4995,1002,499
2021-07-302,5332,5352,5182,5252,5002,525
2021-07-292,5272,5402,5152,5183,2002,518
2021-07-282,5242,5372,5242,5272,7002,527
2021-07-272,5072,5252,5052,5212,6002,521
2021-07-262,5412,5412,5082,5082,2002,508
2021-07-212,5002,5152,4932,5006,6002,500
2021-07-202,4952,4992,4802,4942,0002,494
2021-07-192,4662,4812,4602,4805,6002,480
2021-07-162,4552,4602,4532,4609002,460
2021-07-152,4532,4542,4512,4549002,454
2021-07-142,4502,4592,4462,4521,8002,452
2021-07-132,4382,4452,4372,4442,2002,444
2021-07-122,4402,4452,4302,4411,3002,441
2021-07-092,4302,4332,4162,4215,5002,421
2021-07-082,4252,4362,4252,4262,3002,426
2021-07-072,4692,4692,4212,4397,5002,439
2021-07-062,4412,4602,4402,4507,0002,450
2021-07-052,4252,4412,4252,4412,1002,441
2021-07-022,4262,4272,4202,4212,4002,421
2021-07-012,4252,4262,4212,4258002,425
2021-06-302,4172,4252,4172,4251,2002,425
2021-06-292,4242,4242,4162,4191,1002,419
2021-06-282,4242,4242,4142,4191,4002,419
2021-06-252,4112,4112,4032,4118002,411
2021-06-242,4082,4092,4032,4097002,409
2021-06-232,4032,4112,4002,4022,3002,402
2021-06-222,4052,4102,4032,4108002,410
2021-06-212,4012,4102,4012,4051,0002,405
2021-06-182,4032,4142,4032,4068002,406
2021-06-172,4032,4102,4022,4031,1002,403
2021-06-162,4132,4132,4022,4041,2002,404
2021-06-152,4102,4182,4002,4092,1002,409
2021-06-142,4192,4192,4072,4111,3002,411
2021-06-112,4152,4202,4112,4111,6002,411
2021-06-102,4002,4152,4002,4159002,415
2021-06-092,4002,4052,3972,4011,3002,401
2021-06-082,4052,4052,3982,4031,6002,403
2021-06-072,4102,4102,4042,4045002,404
2021-06-042,4062,4092,4052,4051,1002,405
2021-06-032,4072,4122,4062,4063,2002,406
2021-06-022,4092,4092,4052,4059002,405
2021-06-012,3952,4092,3952,4093,6002,409
2021-05-312,3922,3932,3922,3931,1002,393
2021-05-282,3962,3962,3832,3921,7002,392
2021-05-272,3802,3932,3792,3915002,391
2021-05-262,3812,3922,3802,3807002,380
2021-05-252,3942,3942,3802,3831,4002,383
2021-05-242,3962,3962,3762,3832,0002,383
2021-05-212,3812,3892,3802,3812,0002,381
2021-05-202,3822,3852,3802,3811,1002,381
2021-05-192,3832,3912,3802,3832,0002,383
2021-05-182,3952,3972,3832,3831,6002,383
2021-05-172,3952,3952,3952,3958002,395
2021-05-142,3902,3902,3852,3854002,385
2021-05-132,3862,3862,3852,3861,1002,386
2021-05-122,3702,3862,3682,3861,1002,386
2021-05-112,3922,3922,3732,3732,7002,373
2021-05-102,3862,3962,3842,3851,3002,385
2021-05-072,3972,3972,3922,3926002,392
2021-05-062,3812,3852,3782,3851,2002,385
2021-04-302,3802,3902,3802,3801,3002,380
2021-04-282,3842,3842,3752,3771,5002,377
2021-04-272,3692,3922,3692,3771,0002,377
2021-04-262,3682,3702,3682,3704002,370
2021-04-232,3782,3782,3672,3701,1002,370
2021-04-222,3712,3802,3502,3671,8002,367
2021-04-212,3682,3812,3572,3672,9002,367
2021-04-202,3752,3872,3642,3831,8002,383
2021-04-192,3752,3882,3702,3752,9002,375
2021-04-162,3852,3902,3712,3802,6002,380
2021-04-152,3902,3902,3762,3851,2002,385
2021-04-142,3942,4002,3752,3851,9002,385
2021-04-132,3882,4002,3832,4001,9002,400
2021-04-122,3982,4002,3822,3991,0002,399
2021-04-092,3872,3982,3852,3981,1002,398
2021-04-082,3892,3992,3892,3894002,389
2021-04-072,4022,4102,3892,3891,8002,389
2021-04-062,4192,4192,3902,4105,9002,410
2021-04-052,4352,4372,4092,4097,1002,409
2021-04-022,4062,4202,4062,4194,2002,419
2021-04-012,4092,4092,4002,4061,8002,406
2021-03-312,3802,4042,3802,3995,7002,399
2021-03-302,3702,3852,3702,3792,5002,379
2021-03-292,3772,3772,3662,3723,6002,372
2021-03-262,3902,3902,3772,3772,8002,377
2021-03-252,3902,3902,3762,3903,5002,390
2021-03-242,3742,3742,3602,3711,8002,371
2021-03-232,3562,3802,3562,3744,7002,374
2021-03-222,3562,3592,3522,3562,3002,356
2021-03-192,3542,3582,3432,3561,9002,356
2021-03-182,3462,3572,3412,3461,4002,346
2021-03-172,3502,3592,3402,3463,1002,346
2021-03-162,3402,3482,3392,3471,7002,347
2021-03-152,3402,3402,3342,3391,3002,339
2021-03-122,3352,3372,3322,3337002,333
2021-03-112,3302,3352,3302,3338002,333
2021-03-102,3372,3372,3302,3301,5002,330
2021-03-092,3332,3372,3302,3371,6002,337
2021-03-082,3302,3342,3252,3311,8002,331
2021-03-052,3302,3302,3262,3305002,330
2021-03-042,3272,3332,3272,3301,9002,330
2021-03-032,3312,3332,3252,3312,2002,331
2021-03-022,3382,3382,3292,3322,4002,332
2021-03-012,3352,3372,3332,3339002,333
2021-02-262,3402,3402,3292,3343,9002,334
2021-02-252,3402,3402,3322,3342,8002,334
2021-02-242,3382,3382,3302,3343,2002,334
2021-02-222,3352,3392,3322,3351,2002,335
2021-02-192,3332,3352,3312,3351,1002,335
2021-02-182,3392,3392,3312,3352,4002,335
2021-02-172,3312,3382,3302,3322,1002,332
2021-02-162,3392,3392,3312,3312,7002,331
2021-02-152,3402,3402,3312,3362,4002,336
2021-02-122,3362,3362,3282,3341,7002,334
2021-02-102,3332,3352,3272,3281,9002,328
2021-02-092,3332,3342,3272,3331,3002,333
2021-02-082,3242,3362,3242,3262,4002,326
2021-02-052,3262,3342,3242,3241,8002,324
2021-02-042,3242,3292,3232,3291,0002,329
2021-02-032,3252,3302,3242,3241,2002,324
2021-02-022,3372,3372,3232,3241,2002,324
2021-02-012,3302,3432,3202,3201,6002,320
2021-01-292,3302,3422,3252,3332,2002,333
2021-01-282,3292,3292,3182,3252,3002,325
2021-01-272,3212,3292,3202,3241,4002,324
2021-01-262,3202,3312,3202,3211,3002,321
2021-01-252,3452,3452,3202,3202,3002,320
2021-01-222,3472,3472,3362,3409002,340
2021-01-212,3352,3502,3332,3351,3002,335
2021-01-202,3312,3502,3302,3381,7002,338
2021-01-192,3352,3352,3162,3323,6002,332
2021-01-182,3502,3502,3002,3326,5002,332
2021-01-152,3462,3462,3422,3421,1002,342
2021-01-142,3532,3542,3462,3462,2002,346
2021-01-132,3672,3752,3402,3535,6002,353
2021-01-122,3382,3802,3352,3553,7002,355
2021-01-082,3902,3902,3352,33820,2002,338
2021-01-072,3242,3502,3132,3316,5002,331
2021-01-062,3012,3162,3002,3091,7002,309
2021-01-052,3052,3152,3012,3102,8002,310
2021-01-042,3032,3032,2902,2971,7002,297

分割・併合履歴 : なし