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 |
---|---|---|---|---|---|---|
2021-04-16 | 2,385 | 2,390 | 2,371 | 2,380 | 2,600 | 2,380 |
2021-04-15 | 2,390 | 2,390 | 2,376 | 2,385 | 1,200 | 2,385 |
2021-04-14 | 2,394 | 2,400 | 2,375 | 2,385 | 1,900 | 2,385 |
2021-04-13 | 2,388 | 2,400 | 2,383 | 2,400 | 1,900 | 2,400 |
2021-04-12 | 2,398 | 2,400 | 2,382 | 2,399 | 1,000 | 2,399 |
2021-04-09 | 2,387 | 2,398 | 2,385 | 2,398 | 1,100 | 2,398 |
2021-04-08 | 2,389 | 2,399 | 2,389 | 2,389 | 400 | 2,389 |
2021-04-07 | 2,402 | 2,410 | 2,389 | 2,389 | 1,800 | 2,389 |
2021-04-06 | 2,419 | 2,419 | 2,390 | 2,410 | 5,900 | 2,410 |
2021-04-05 | 2,435 | 2,437 | 2,409 | 2,409 | 7,100 | 2,409 |
2021-04-02 | 2,406 | 2,420 | 2,406 | 2,419 | 4,200 | 2,419 |
2021-04-01 | 2,409 | 2,409 | 2,400 | 2,406 | 1,800 | 2,406 |
2021-03-31 | 2,380 | 2,404 | 2,380 | 2,399 | 5,700 | 2,399 |
2021-03-30 | 2,370 | 2,385 | 2,370 | 2,379 | 2,500 | 2,379 |
2021-03-29 | 2,377 | 2,377 | 2,366 | 2,372 | 3,600 | 2,372 |
2021-03-26 | 2,390 | 2,390 | 2,377 | 2,377 | 2,800 | 2,377 |
2021-03-25 | 2,390 | 2,390 | 2,376 | 2,390 | 3,500 | 2,390 |
2021-03-24 | 2,374 | 2,374 | 2,360 | 2,371 | 1,800 | 2,371 |
2021-03-23 | 2,356 | 2,380 | 2,356 | 2,374 | 4,700 | 2,374 |
2021-03-22 | 2,356 | 2,359 | 2,352 | 2,356 | 2,300 | 2,356 |
2021-03-19 | 2,354 | 2,358 | 2,343 | 2,356 | 1,900 | 2,356 |
2021-03-18 | 2,346 | 2,357 | 2,341 | 2,346 | 1,400 | 2,346 |
2021-03-17 | 2,350 | 2,359 | 2,340 | 2,346 | 3,100 | 2,346 |
2021-03-16 | 2,340 | 2,348 | 2,339 | 2,347 | 1,700 | 2,347 |
2021-03-15 | 2,340 | 2,340 | 2,334 | 2,339 | 1,300 | 2,339 |
2021-03-12 | 2,335 | 2,337 | 2,332 | 2,333 | 700 | 2,333 |
2021-03-11 | 2,330 | 2,335 | 2,330 | 2,333 | 800 | 2,333 |
2021-03-10 | 2,337 | 2,337 | 2,330 | 2,330 | 1,500 | 2,330 |
2021-03-09 | 2,333 | 2,337 | 2,330 | 2,337 | 1,600 | 2,337 |
2021-03-08 | 2,330 | 2,334 | 2,325 | 2,331 | 1,800 | 2,331 |
2021-03-05 | 2,330 | 2,330 | 2,326 | 2,330 | 500 | 2,330 |
2021-03-04 | 2,327 | 2,333 | 2,327 | 2,330 | 1,900 | 2,330 |
2021-03-03 | 2,331 | 2,333 | 2,325 | 2,331 | 2,200 | 2,331 |
2021-03-02 | 2,338 | 2,338 | 2,329 | 2,332 | 2,400 | 2,332 |
2021-03-01 | 2,335 | 2,337 | 2,333 | 2,333 | 900 | 2,333 |
2021-02-26 | 2,340 | 2,340 | 2,329 | 2,334 | 3,900 | 2,334 |
2021-02-25 | 2,340 | 2,340 | 2,332 | 2,334 | 2,800 | 2,334 |
2021-02-24 | 2,338 | 2,338 | 2,330 | 2,334 | 3,200 | 2,334 |
2021-02-22 | 2,335 | 2,339 | 2,332 | 2,335 | 1,200 | 2,335 |
2021-02-19 | 2,333 | 2,335 | 2,331 | 2,335 | 1,100 | 2,335 |
2021-02-18 | 2,339 | 2,339 | 2,331 | 2,335 | 2,400 | 2,335 |
2021-02-17 | 2,331 | 2,338 | 2,330 | 2,332 | 2,100 | 2,332 |
2021-02-16 | 2,339 | 2,339 | 2,331 | 2,331 | 2,700 | 2,331 |
2021-02-15 | 2,340 | 2,340 | 2,331 | 2,336 | 2,400 | 2,336 |
2021-02-12 | 2,336 | 2,336 | 2,328 | 2,334 | 1,700 | 2,334 |
2021-02-10 | 2,333 | 2,335 | 2,327 | 2,328 | 1,900 | 2,328 |
2021-02-09 | 2,333 | 2,334 | 2,327 | 2,333 | 1,300 | 2,333 |
2021-02-08 | 2,324 | 2,336 | 2,324 | 2,326 | 2,400 | 2,326 |
2021-02-05 | 2,326 | 2,334 | 2,324 | 2,324 | 1,800 | 2,324 |
2021-02-04 | 2,324 | 2,329 | 2,323 | 2,329 | 1,000 | 2,329 |
2021-02-03 | 2,325 | 2,330 | 2,324 | 2,324 | 1,200 | 2,324 |
2021-02-02 | 2,337 | 2,337 | 2,323 | 2,324 | 1,200 | 2,324 |
2021-02-01 | 2,330 | 2,343 | 2,320 | 2,320 | 1,600 | 2,320 |
2021-01-29 | 2,330 | 2,342 | 2,325 | 2,333 | 2,200 | 2,333 |
2021-01-28 | 2,329 | 2,329 | 2,318 | 2,325 | 2,300 | 2,325 |
2021-01-27 | 2,321 | 2,329 | 2,320 | 2,324 | 1,400 | 2,324 |
2021-01-26 | 2,320 | 2,331 | 2,320 | 2,321 | 1,300 | 2,321 |
2021-01-25 | 2,345 | 2,345 | 2,320 | 2,320 | 2,300 | 2,320 |
2021-01-22 | 2,347 | 2,347 | 2,336 | 2,340 | 900 | 2,340 |
2021-01-21 | 2,335 | 2,350 | 2,333 | 2,335 | 1,300 | 2,335 |
2021-01-20 | 2,331 | 2,350 | 2,330 | 2,338 | 1,700 | 2,338 |
2021-01-19 | 2,335 | 2,335 | 2,316 | 2,332 | 3,600 | 2,332 |
2021-01-18 | 2,350 | 2,350 | 2,300 | 2,332 | 6,500 | 2,332 |
2021-01-15 | 2,346 | 2,346 | 2,342 | 2,342 | 1,100 | 2,342 |
2021-01-14 | 2,353 | 2,354 | 2,346 | 2,346 | 2,200 | 2,346 |
2021-01-13 | 2,367 | 2,375 | 2,340 | 2,353 | 5,600 | 2,353 |
2021-01-12 | 2,338 | 2,380 | 2,335 | 2,355 | 3,700 | 2,355 |
2021-01-08 | 2,390 | 2,390 | 2,335 | 2,338 | 20,200 | 2,338 |
2021-01-07 | 2,324 | 2,350 | 2,313 | 2,331 | 6,500 | 2,331 |
2021-01-06 | 2,301 | 2,316 | 2,300 | 2,309 | 1,700 | 2,309 |
2021-01-05 | 2,305 | 2,315 | 2,301 | 2,310 | 2,800 | 2,310 |
2021-01-04 | 2,303 | 2,303 | 2,290 | 2,297 | 1,700 | 2,297 |
分割・併合履歴 : なし