2830 アヲハタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,442	2,445	2,440	2,443	1,600	2,443
2023-03-30	2,437	2,442	2,437	2,439	600	2,439
2023-03-29	2,441	2,441	2,436	2,436	1,900	2,436
2023-03-28	2,444	2,444	2,433	2,439	1,400	2,439
2023-03-27	2,438	2,442	2,438	2,440	800	2,440
2023-03-24	2,444	2,444	2,441	2,441	2,200	2,441
2023-03-23	2,439	2,439	2,433	2,436	2,100	2,436
2023-03-22	2,428	2,434	2,428	2,433	1,500	2,433
2023-03-20	2,429	2,432	2,429	2,430	1,000	2,430
2023-03-17	2,428	2,435	2,428	2,429	2,000	2,429
2023-03-16	2,423	2,426	2,422	2,424	1,100	2,424
2023-03-15	2,430	2,430	2,423	2,424	2,200	2,424
2023-03-14	2,429	2,430	2,424	2,430	1,100	2,430
2023-03-13	2,432	2,433	2,428	2,432	2,700	2,432
2023-03-10	2,434	2,434	2,432	2,432	900	2,432
2023-03-09	2,430	2,435	2,429	2,434	2,200	2,434
2023-03-08	2,433	2,436	2,430	2,434	1,000	2,434
2023-03-07	2,430	2,435	2,430	2,433	1,500	2,433
2023-03-06	2,428	2,434	2,420	2,430	3,200	2,430
2023-03-03	2,428	2,434	2,426	2,427	1,500	2,427
2023-03-02	2,430	2,435	2,425	2,430	1,600	2,430
2023-03-01	2,435	2,435	2,423	2,423	1,400	2,423
2023-02-28	2,439	2,439	2,421	2,433	1,000	2,433
2023-02-27	2,425	2,440	2,420	2,420	2,700	2,420
2023-02-24	2,426	2,430	2,422	2,422	1,800	2,422
2023-02-22	2,429	2,430	2,426	2,426	1,000	2,426
2023-02-21	2,430	2,431	2,427	2,428	2,100	2,428
2023-02-20	2,425	2,430	2,425	2,430	1,700	2,430
2023-02-17	2,418	2,430	2,418	2,428	1,300	2,428
2023-02-16	2,415	2,433	2,415	2,422	1,500	2,422
2023-02-15	2,419	2,419	2,413	2,415	1,000	2,415
2023-02-14	2,419	2,420	2,415	2,419	1,500	2,419
2023-02-13	2,419	2,429	2,414	2,414	2,200	2,414
2023-02-10	2,418	2,429	2,418	2,424	900	2,424
2023-02-09	2,416	2,427	2,416	2,425	800	2,425
2023-02-08	2,420	2,422	2,417	2,418	900	2,418
2023-02-07	2,431	2,431	2,414	2,421	1,600	2,421
2023-02-06	2,408	2,434	2,405	2,426	2,400	2,426
2023-02-03	2,405	2,408	2,405	2,408	700	2,408
2023-02-02	2,407	2,407	2,402	2,405	700	2,405
2023-02-01	2,408	2,408	2,401	2,402	1,100	2,402
2023-01-31	2,409	2,410	2,401	2,402	1,800	2,402
2023-01-30	2,403	2,408	2,403	2,408	700	2,408
2023-01-27	2,409	2,409	2,402	2,403	1,300	2,403
2023-01-26	2,406	2,409	2,406	2,407	1,100	2,407
2023-01-25	2,404	2,406	2,401	2,406	1,300	2,406
2023-01-24	2,408	2,408	2,399	2,401	3,000	2,401
2023-01-23	2,406	2,409	2,402	2,403	1,500	2,403
2023-01-20	2,405	2,410	2,403	2,403	1,600	2,403
2023-01-19	2,409	2,410	2,403	2,409	900	2,409
2023-01-18	2,411	2,411	2,401	2,404	900	2,404
2023-01-17	2,406	2,410	2,401	2,401	2,700	2,401
2023-01-16	2,405	2,413	2,404	2,406	1,000	2,406
2023-01-13	2,408	2,416	2,407	2,410	500	2,410
2023-01-12	2,415	2,415	2,406	2,414	1,100	2,414
2023-01-11	2,404	2,418	2,402	2,415	3,900	2,415
2023-01-10	2,407	2,420	2,407	2,415	4,700	2,415
2023-01-06	2,406	2,411	2,406	2,407	600	2,407
2023-01-05	2,407	2,412	2,406	2,410	1,500	2,410
2023-01-04	2,411	2,413	2,406	2,407	1,200	2,407

分割・併合履歴：なし