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
2024-04-25	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