2830 アヲハタ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,617 | 2,617 | 2,590 | 2,590 | 4,500 | 2,590 |
| 2024-07-25 | 2,608 | 2,608 | 2,594 | 2,601 | 2,200 | 2,601 |
| 2024-07-24 | 2,619 | 2,620 | 2,607 | 2,614 | 2,600 | 2,614 |
| 2024-07-23 | 2,601 | 2,616 | 2,601 | 2,616 | 5,800 | 2,616 |
| 2024-07-22 | 2,600 | 2,602 | 2,594 | 2,600 | 2,000 | 2,600 |
| 2024-07-19 | 2,592 | 2,603 | 2,590 | 2,599 | 6,400 | 2,599 |
| 2024-07-18 | 2,580 | 2,587 | 2,580 | 2,583 | 800 | 2,583 |
| 2024-07-17 | 2,591 | 2,602 | 2,587 | 2,587 | 3,700 | 2,587 |
| 2024-07-16 | 2,580 | 2,595 | 2,550 | 2,591 | 5,900 | 2,591 |
| 2024-07-12 | 2,590 | 2,590 | 2,570 | 2,582 | 1,200 | 2,582 |
| 2024-07-11 | 2,587 | 2,590 | 2,569 | 2,569 | 2,600 | 2,569 |
| 2024-07-10 | 2,558 | 2,570 | 2,549 | 2,568 | 1,400 | 2,568 |
| 2024-07-09 | 2,548 | 2,553 | 2,540 | 2,550 | 2,000 | 2,550 |
| 2024-07-08 | 2,557 | 2,557 | 2,545 | 2,552 | 3,000 | 2,552 |
| 2024-07-05 | 2,550 | 2,569 | 2,536 | 2,557 | 9,800 | 2,557 |
| 2024-07-04 | 2,550 | 2,600 | 2,550 | 2,600 | 11,000 | 2,600 |
| 2024-07-03 | 2,557 | 2,557 | 2,553 | 2,553 | 900 | 2,553 |
| 2024-07-02 | 2,559 | 2,559 | 2,545 | 2,553 | 3,500 | 2,553 |
| 2024-07-01 | 2,549 | 2,560 | 2,541 | 2,560 | 3,700 | 2,560 |
| 2024-06-28 | 2,549 | 2,549 | 2,537 | 2,544 | 2,600 | 2,544 |
| 2024-06-27 | 2,533 | 2,547 | 2,533 | 2,538 | 1,900 | 2,538 |
| 2024-06-26 | 2,532 | 2,536 | 2,525 | 2,533 | 2,300 | 2,533 |
| 2024-06-25 | 2,534 | 2,534 | 2,522 | 2,526 | 1,600 | 2,526 |
| 2024-06-24 | 2,533 | 2,534 | 2,517 | 2,517 | 1,600 | 2,517 |
| 2024-06-21 | 2,538 | 2,538 | 2,527 | 2,527 | 1,000 | 2,527 |
| 2024-06-20 | 2,521 | 2,538 | 2,516 | 2,538 | 600 | 2,538 |
| 2024-06-19 | 2,510 | 2,660 | 2,468 | 2,527 | 38,400 | 2,527 |
| 2024-06-18 | 2,505 | 2,509 | 2,505 | 2,505 | 900 | 2,505 |
| 2024-06-17 | 2,505 | 2,509 | 2,503 | 2,505 | 1,000 | 2,505 |
| 2024-06-14 | 2,501 | 2,505 | 2,501 | 2,503 | 1,300 | 2,503 |
| 2024-06-13 | 2,503 | 2,503 | 2,501 | 2,501 | 400 | 2,501 |
| 2024-06-12 | 2,505 | 2,515 | 2,501 | 2,506 | 2,900 | 2,506 |
| 2024-06-11 | 2,500 | 2,500 | 2,496 | 2,500 | 1,600 | 2,500 |
| 2024-06-10 | 2,499 | 2,500 | 2,493 | 2,495 | 2,300 | 2,495 |
| 2024-06-07 | 2,499 | 2,499 | 2,493 | 2,493 | 2,200 | 2,493 |
| 2024-06-06 | 2,498 | 2,498 | 2,492 | 2,493 | 600 | 2,493 |
| 2024-06-05 | 2,493 | 2,493 | 2,492 | 2,493 | 1,100 | 2,493 |
| 2024-06-04 | 2,492 | 2,493 | 2,492 | 2,493 | 400 | 2,493 |
| 2024-06-03 | 2,499 | 2,502 | 2,491 | 2,491 | 2,200 | 2,491 |
| 2024-05-31 | 2,499 | 2,500 | 2,490 | 2,498 | 1,700 | 2,498 |
| 2024-05-30 | 2,490 | 2,491 | 2,485 | 2,485 | 900 | 2,485 |
| 2024-05-29 | 2,499 | 2,499 | 2,493 | 2,499 | 1,000 | 2,499 |
| 2024-05-28 | 2,499 | 2,501 | 2,493 | 2,493 | 1,100 | 2,493 |
| 2024-05-27 | 2,485 | 2,493 | 2,485 | 2,493 | 2,700 | 2,493 |
| 2024-05-24 | 2,501 | 2,501 | 2,470 | 2,485 | 10,500 | 2,485 |
| 2024-05-23 | 2,500 | 2,501 | 2,495 | 2,495 | 1,900 | 2,495 |
| 2024-05-22 | 2,497 | 2,500 | 2,496 | 2,498 | 700 | 2,498 |
| 2024-05-21 | 2,497 | 2,497 | 2,496 | 2,496 | 1,100 | 2,496 |
| 2024-05-20 | 2,495 | 2,500 | 2,495 | 2,496 | 1,300 | 2,496 |
| 2024-05-17 | 2,495 | 2,505 | 2,495 | 2,495 | 500 | 2,495 |
| 2024-05-16 | 2,497 | 2,500 | 2,494 | 2,494 | 1,300 | 2,494 |
| 2024-05-15 | 2,497 | 2,497 | 2,496 | 2,496 | 800 | 2,496 |
| 2024-05-14 | 2,495 | 2,497 | 2,495 | 2,495 | 1,700 | 2,495 |
| 2024-05-13 | 2,497 | 2,497 | 2,495 | 2,495 | 1,800 | 2,495 |
| 2024-05-10 | 2,495 | 2,505 | 2,495 | 2,499 | 1,200 | 2,499 |
| 2024-05-09 | 2,497 | 2,505 | 2,495 | 2,495 | 1,100 | 2,495 |
| 2024-05-08 | 2,505 | 2,510 | 2,494 | 2,497 | 2,100 | 2,497 |
| 2024-05-07 | 2,499 | 2,526 | 2,493 | 2,505 | 3,700 | 2,505 |
| 2024-05-02 | 2,500 | 2,500 | 2,493 | 2,494 | 1,900 | 2,494 |
| 2024-05-01 | 2,497 | 2,503 | 2,496 | 2,500 | 4,100 | 2,500 |
| 2024-04-30 | 2,495 | 2,498 | 2,495 | 2,497 | 1,500 | 2,497 |
| 2024-04-26 | 2,494 | 2,496 | 2,493 | 2,493 | 1,000 | 2,493 |
| 2024-04-25 | 2,498 | 2,498 | 2,492 | 2,493 | 800 | 2,493 |
| 2024-04-24 | 2,494 | 2,499 | 2,492 | 2,492 | 1,900 | 2,492 |
| 2024-04-23 | 2,491 | 2,494 | 2,490 | 2,493 | 700 | 2,493 |
| 2024-04-22 | 2,495 | 2,495 | 2,490 | 2,491 | 800 | 2,491 |
| 2024-04-19 | 2,498 | 2,499 | 2,490 | 2,490 | 2,500 | 2,490 |
| 2024-04-18 | 2,493 | 2,499 | 2,491 | 2,498 | 1,400 | 2,498 |
| 2024-04-17 | 2,492 | 2,498 | 2,492 | 2,492 | 1,000 | 2,492 |
| 2024-04-16 | 2,496 | 2,496 | 2,492 | 2,492 | 1,100 | 2,492 |
| 2024-04-15 | 2,499 | 2,500 | 2,490 | 2,500 | 4,300 | 2,500 |
| 2024-04-12 | 2,500 | 2,503 | 2,495 | 2,499 | 2,000 | 2,499 |
| 2024-04-11 | 2,497 | 2,502 | 2,496 | 2,502 | 2,900 | 2,502 |
| 2024-04-10 | 2,502 | 2,510 | 2,499 | 2,505 | 2,900 | 2,505 |
| 2024-04-09 | 2,501 | 2,502 | 2,496 | 2,502 | 2,900 | 2,502 |
| 2024-04-08 | 2,501 | 2,502 | 2,495 | 2,501 | 5,800 | 2,501 |
| 2024-04-05 | 2,502 | 2,505 | 2,500 | 2,504 | 3,500 | 2,504 |
| 2024-04-04 | 2,511 | 2,511 | 2,500 | 2,505 | 6,700 | 2,505 |
| 2024-04-03 | 2,510 | 2,512 | 2,507 | 2,507 | 2,600 | 2,507 |
| 2024-04-02 | 2,514 | 2,517 | 2,509 | 2,510 | 1,600 | 2,510 |
| 2024-04-01 | 2,518 | 2,518 | 2,511 | 2,511 | 2,300 | 2,511 |
| 2024-03-29 | 2,515 | 2,518 | 2,508 | 2,518 | 1,100 | 2,518 |
| 2024-03-28 | 2,519 | 2,519 | 2,508 | 2,519 | 4,500 | 2,519 |
| 2024-03-27 | 2,508 | 2,519 | 2,508 | 2,519 | 1,300 | 2,519 |
| 2024-03-26 | 2,511 | 2,513 | 2,508 | 2,513 | 1,300 | 2,513 |
| 2024-03-25 | 2,518 | 2,518 | 2,507 | 2,510 | 3,500 | 2,510 |
| 2024-03-22 | 2,518 | 2,518 | 2,508 | 2,518 | 1,900 | 2,518 |
| 2024-03-21 | 2,504 | 2,518 | 2,503 | 2,518 | 4,200 | 2,518 |
| 2024-03-19 | 2,504 | 2,504 | 2,504 | 2,504 | 900 | 2,504 |
| 2024-03-18 | 2,508 | 2,510 | 2,504 | 2,504 | 2,900 | 2,504 |
| 2024-03-15 | 2,507 | 2,509 | 2,505 | 2,505 | 1,600 | 2,505 |
| 2024-03-14 | 2,507 | 2,510 | 2,505 | 2,505 | 1,400 | 2,505 |
| 2024-03-13 | 2,510 | 2,510 | 2,505 | 2,505 | 2,800 | 2,505 |
| 2024-03-12 | 2,505 | 2,510 | 2,505 | 2,505 | 1,100 | 2,505 |
| 2024-03-11 | 2,518 | 2,518 | 2,505 | 2,511 | 2,800 | 2,511 |
| 2024-03-08 | 2,506 | 2,512 | 2,505 | 2,512 | 2,100 | 2,512 |
| 2024-03-07 | 2,509 | 2,510 | 2,503 | 2,505 | 3,100 | 2,505 |
| 2024-03-06 | 2,505 | 2,510 | 2,505 | 2,505 | 2,600 | 2,505 |
| 2024-03-05 | 2,510 | 2,512 | 2,504 | 2,505 | 2,500 | 2,505 |
| 2024-03-04 | 2,515 | 2,515 | 2,510 | 2,514 | 3,700 | 2,514 |
| 2024-03-01 | 2,524 | 2,524 | 2,509 | 2,514 | 5,700 | 2,514 |
| 2024-02-29 | 2,514 | 2,514 | 2,507 | 2,512 | 2,600 | 2,512 |
| 2024-02-28 | 2,512 | 2,513 | 2,502 | 2,513 | 2,700 | 2,513 |
| 2024-02-27 | 2,507 | 2,512 | 2,503 | 2,512 | 4,000 | 2,512 |
| 2024-02-26 | 2,511 | 2,512 | 2,509 | 2,512 | 2,500 | 2,512 |
| 2024-02-22 | 2,510 | 2,512 | 2,506 | 2,511 | 2,900 | 2,511 |
| 2024-02-21 | 2,509 | 2,509 | 2,502 | 2,507 | 1,000 | 2,507 |
| 2024-02-20 | 2,507 | 2,509 | 2,503 | 2,505 | 2,100 | 2,505 |
| 2024-02-19 | 2,506 | 2,507 | 2,500 | 2,502 | 1,400 | 2,502 |
| 2024-02-16 | 2,495 | 2,503 | 2,495 | 2,495 | 1,500 | 2,495 |
| 2024-02-15 | 2,507 | 2,508 | 2,491 | 2,500 | 1,900 | 2,500 |
| 2024-02-14 | 2,495 | 2,506 | 2,491 | 2,500 | 2,300 | 2,500 |
| 2024-02-13 | 2,501 | 2,501 | 2,495 | 2,495 | 3,600 | 2,495 |
| 2024-02-09 | 2,510 | 2,510 | 2,501 | 2,501 | 1,400 | 2,501 |
| 2024-02-08 | 2,510 | 2,510 | 2,502 | 2,510 | 2,600 | 2,510 |
| 2024-02-07 | 2,501 | 2,506 | 2,501 | 2,506 | 1,200 | 2,506 |
| 2024-02-06 | 2,504 | 2,509 | 2,500 | 2,501 | 1,600 | 2,501 |
| 2024-02-05 | 2,496 | 2,503 | 2,495 | 2,503 | 6,100 | 2,503 |
| 2024-02-02 | 2,490 | 2,495 | 2,489 | 2,495 | 2,300 | 2,495 |
| 2024-02-01 | 2,494 | 2,494 | 2,490 | 2,492 | 700 | 2,492 |
| 2024-01-31 | 2,495 | 2,495 | 2,490 | 2,495 | 1,900 | 2,495 |
| 2024-01-30 | 2,495 | 2,495 | 2,489 | 2,495 | 1,900 | 2,495 |
| 2024-01-29 | 2,489 | 2,494 | 2,488 | 2,490 | 1,300 | 2,490 |
| 2024-01-26 | 2,496 | 2,496 | 2,486 | 2,489 | 1,500 | 2,489 |
| 2024-01-25 | 2,488 | 2,496 | 2,481 | 2,496 | 3,200 | 2,496 |
| 2024-01-24 | 2,491 | 2,496 | 2,485 | 2,485 | 2,900 | 2,485 |
| 2024-01-23 | 2,492 | 2,494 | 2,488 | 2,491 | 3,400 | 2,491 |
| 2024-01-22 | 2,495 | 2,498 | 2,491 | 2,491 | 3,200 | 2,491 |
| 2024-01-19 | 2,492 | 2,496 | 2,491 | 2,493 | 1,900 | 2,493 |
| 2024-01-18 | 2,494 | 2,500 | 2,492 | 2,492 | 2,800 | 2,492 |
| 2024-01-17 | 2,499 | 2,499 | 2,492 | 2,494 | 1,800 | 2,494 |
| 2024-01-16 | 2,505 | 2,505 | 2,492 | 2,492 | 4,400 | 2,492 |
| 2024-01-15 | 2,490 | 2,513 | 2,490 | 2,500 | 3,600 | 2,500 |
| 2024-01-12 | 2,508 | 2,508 | 2,485 | 2,492 | 7,700 | 2,492 |
| 2024-01-11 | 2,502 | 2,535 | 2,487 | 2,508 | 16,900 | 2,508 |
| 2024-01-10 | 2,536 | 2,544 | 2,521 | 2,528 | 8,300 | 2,528 |
| 2024-01-09 | 2,521 | 2,540 | 2,521 | 2,521 | 12,600 | 2,521 |
| 2024-01-05 | 2,509 | 2,522 | 2,506 | 2,519 | 6,800 | 2,519 |
| 2024-01-04 | 2,494 | 2,515 | 2,486 | 2,507 | 9,400 | 2,507 |
分割・併合履歴 ： なし
