2830 アヲハタ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,4422,4422,4402,4404002,440
2022-05-192,4502,4502,4402,4421,2002,442
2022-05-182,4522,4522,4512,4524002,452
2022-05-172,4532,4532,4502,4528002,452
2022-05-162,4512,4532,4502,4539002,453
2022-05-132,4372,4502,4372,4507002,450
2022-05-122,4402,4402,4382,4405002,440
2022-05-112,4352,4402,4352,4406002,440
2022-05-102,4312,4412,4312,4352,1002,435
2022-05-092,4512,4522,4422,4429002,442
2022-05-062,4442,4512,4422,4421,3002,442
2022-05-022,4352,4542,4352,4544002,454
2022-04-282,4542,4542,4232,4341,3002,434
2022-04-272,4402,4502,4392,4509002,450
2022-04-262,4202,4392,4202,4391,0002,439
2022-04-252,4402,4402,4152,4402,0002,440
2022-04-222,4462,4492,4162,4483,5002,448
2022-04-212,4492,4562,4422,4461,6002,446
2022-04-202,4492,4572,4492,4535002,453
2022-04-192,4562,4672,4472,4472,9002,447
2022-04-182,4492,4702,4472,4703,2002,470
2022-04-152,4422,4472,4422,4421,7002,442
2022-04-142,4402,4422,4322,4426002,442
2022-04-132,4372,4382,4252,4381,3002,438
2022-04-122,4262,4372,4252,4361,6002,436
2022-04-112,4322,4442,4242,4422,0002,442
2022-04-082,4552,4552,4252,4323,3002,432
2022-04-072,4372,4372,4292,4361,7002,436
2022-04-062,4442,4512,4402,4441,2002,444
2022-04-052,4222,4542,4222,4442,6002,444
2022-04-042,4212,4282,4202,4221,8002,422
2022-04-012,4202,4242,4152,4157002,415
2022-03-312,4192,4192,4152,4161,1002,416
2022-03-302,4202,4222,4112,4227002,422
2022-03-292,4112,4202,4112,4205002,420
2022-03-282,4222,4222,4082,4181,6002,418
2022-03-252,3882,4242,3802,4154,5002,415
2022-03-242,3722,3802,3702,3801,9002,380
2022-03-232,3592,3722,3592,3721,2002,372
2022-03-222,3682,3692,3552,3692,0002,369
2022-03-182,3502,3632,3502,3631,8002,363
2022-03-172,3452,3502,3442,3507002,350
2022-03-162,3412,3472,3412,3445002,344
2022-03-152,3372,3442,3332,3446002,344
2022-03-142,3402,3472,3302,3371,2002,337
2022-03-112,3422,3422,3312,3398002,339
2022-03-102,3322,3402,3322,3408002,340
2022-03-092,3302,3412,3302,3325002,332
2022-03-082,3332,3422,3262,3271,3002,327
2022-03-072,3442,3442,3332,3331,8002,333
2022-03-042,3402,3472,3402,3458002,345
2022-03-032,3422,3522,3402,3401,5002,340
2022-03-022,3452,3552,3412,3411,2002,341
2022-03-012,3472,3502,3412,3451,2002,345
2022-02-282,3462,3472,3402,3411,1002,341
2022-02-252,3322,3382,3302,3381,7002,338
2022-02-242,3302,3322,3252,3321,5002,332
2022-02-222,3322,3402,3262,3319002,331
2022-02-212,3302,3342,3262,3341,7002,334
2022-02-182,3372,3372,3252,3301,1002,330
2022-02-172,3312,3352,3302,3319002,331
2022-02-162,3382,3382,3272,3315002,331
2022-02-152,3302,3322,3302,3305002,330
2022-02-142,3352,3352,3262,3301,4002,330
2022-02-102,3352,3402,3332,3401,7002,340
2022-02-092,3472,3542,3342,3352,8002,335
2022-02-082,3332,3472,3332,3451,2002,345
2022-02-072,3402,3462,3332,3469002,346
2022-02-042,3352,3402,3322,3409002,340
2022-02-032,3402,3452,3302,3302,2002,330
2022-02-022,3382,3542,3382,3548002,354
2022-02-012,3622,3622,3442,3531,8002,353
2022-01-312,3622,3622,3302,3561,6002,356
2022-01-282,3482,3682,3272,3493,5002,349
2022-01-272,3292,3522,3202,3459002,345
2022-01-262,3282,3402,3282,3298002,329
2022-01-252,3612,3612,3162,3281,7002,328
2022-01-242,3302,3502,3222,3505002,350
2022-01-212,3202,3202,3072,3181,1002,318
2022-01-202,3052,3262,3052,3104002,310
2022-01-192,3042,3162,3032,3161,9002,316
2022-01-182,3262,3652,3032,3044,8002,304
2022-01-172,3392,3562,3252,3253,0002,325
2022-01-142,3372,3502,3302,3312,4002,331
2022-01-132,3482,3512,3402,3511,6002,351
2022-01-122,3502,3592,3452,3482,5002,348
2022-01-112,3632,3632,3522,3521,8002,352
2022-01-072,3572,3692,3562,3631,7002,363
2022-01-062,3672,3692,3572,3582,6002,358
2022-01-052,3632,3702,3562,3671,6002,367
2022-01-042,3592,3682,3512,3603,1002,360

分割・併合履歴 : なし