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
2024-05-232,5002,5012,4952,4951,9002,495
2024-05-222,4972,5002,4962,4987002,498
2024-05-212,4972,4972,4962,4961,1002,496
2024-05-202,4952,5002,4952,4961,3002,496
2024-05-172,4952,5052,4952,4955002,495
2024-05-162,4972,5002,4942,4941,3002,494
2024-05-152,4972,4972,4962,4968002,496
2024-05-142,4952,4972,4952,4951,7002,495
2024-05-132,4972,4972,4952,4951,8002,495
2024-05-102,4952,5052,4952,4991,2002,499
2024-05-092,4972,5052,4952,4951,1002,495
2024-05-082,5052,5102,4942,4972,1002,497
2024-05-072,4992,5262,4932,5053,7002,505
2024-05-022,5002,5002,4932,4941,9002,494
2024-05-012,4972,5032,4962,5004,1002,500
2024-04-302,4952,4982,4952,4971,5002,497
2024-04-262,4942,4962,4932,4931,0002,493
2024-04-252,4982,4982,4922,4938002,493
2024-04-242,4942,4992,4922,4921,9002,492
2024-04-232,4912,4942,4902,4937002,493
2024-04-222,4952,4952,4902,4918002,491
2024-04-192,4982,4992,4902,4902,5002,490
2024-04-182,4932,4992,4912,4981,4002,498
2024-04-172,4922,4982,4922,4921,0002,492
2024-04-162,4962,4962,4922,4921,1002,492
2024-04-152,4992,5002,4902,5004,3002,500
2024-04-122,5002,5032,4952,4992,0002,499
2024-04-112,4972,5022,4962,5022,9002,502
2024-04-102,5022,5102,4992,5052,9002,505
2024-04-092,5012,5022,4962,5022,9002,502
2024-04-082,5012,5022,4952,5015,8002,501
2024-04-052,5022,5052,5002,5043,5002,504
2024-04-042,5112,5112,5002,5056,7002,505
2024-04-032,5102,5122,5072,5072,6002,507
2024-04-022,5142,5172,5092,5101,6002,510
2024-04-012,5182,5182,5112,5112,3002,511
2024-03-292,5152,5182,5082,5181,1002,518
2024-03-282,5192,5192,5082,5194,5002,519
2024-03-272,5082,5192,5082,5191,3002,519
2024-03-262,5112,5132,5082,5131,3002,513
2024-03-252,5182,5182,5072,5103,5002,510
2024-03-222,5182,5182,5082,5181,9002,518
2024-03-212,5042,5182,5032,5184,2002,518
2024-03-192,5042,5042,5042,5049002,504
2024-03-182,5082,5102,5042,5042,9002,504
2024-03-152,5072,5092,5052,5051,6002,505
2024-03-142,5072,5102,5052,5051,4002,505
2024-03-132,5102,5102,5052,5052,8002,505
2024-03-122,5052,5102,5052,5051,1002,505
2024-03-112,5182,5182,5052,5112,8002,511
2024-03-082,5062,5122,5052,5122,1002,512
2024-03-072,5092,5102,5032,5053,1002,505
2024-03-062,5052,5102,5052,5052,6002,505
2024-03-052,5102,5122,5042,5052,5002,505
2024-03-042,5152,5152,5102,5143,7002,514
2024-03-012,5242,5242,5092,5145,7002,514
2024-02-292,5142,5142,5072,5122,6002,512
2024-02-282,5122,5132,5022,5132,7002,513
2024-02-272,5072,5122,5032,5124,0002,512
2024-02-262,5112,5122,5092,5122,5002,512
2024-02-222,5102,5122,5062,5112,9002,511
2024-02-212,5092,5092,5022,5071,0002,507
2024-02-202,5072,5092,5032,5052,1002,505
2024-02-192,5062,5072,5002,5021,4002,502
2024-02-162,4952,5032,4952,4951,5002,495
2024-02-152,5072,5082,4912,5001,9002,500
2024-02-142,4952,5062,4912,5002,3002,500
2024-02-132,5012,5012,4952,4953,6002,495
2024-02-092,5102,5102,5012,5011,4002,501
2024-02-082,5102,5102,5022,5102,6002,510
2024-02-072,5012,5062,5012,5061,2002,506
2024-02-062,5042,5092,5002,5011,6002,501
2024-02-052,4962,5032,4952,5036,1002,503
2024-02-022,4902,4952,4892,4952,3002,495
2024-02-012,4942,4942,4902,4927002,492
2024-01-312,4952,4952,4902,4951,9002,495
2024-01-302,4952,4952,4892,4951,9002,495
2024-01-292,4892,4942,4882,4901,3002,490
2024-01-262,4962,4962,4862,4891,5002,489
2024-01-252,4882,4962,4812,4963,2002,496
2024-01-242,4912,4962,4852,4852,9002,485
2024-01-232,4922,4942,4882,4913,4002,491
2024-01-222,4952,4982,4912,4913,2002,491
2024-01-192,4922,4962,4912,4931,9002,493
2024-01-182,4942,5002,4922,4922,8002,492
2024-01-172,4992,4992,4922,4941,8002,494
2024-01-162,5052,5052,4922,4924,4002,492
2024-01-152,4902,5132,4902,5003,6002,500
2024-01-122,5082,5082,4852,4927,7002,492
2024-01-112,5022,5352,4872,50816,9002,508
2024-01-102,5362,5442,5212,5288,3002,528
2024-01-092,5212,5402,5212,52112,6002,521
2024-01-052,5092,5222,5062,5196,8002,519
2024-01-042,4942,5152,4862,5079,4002,507

分割・併合履歴 : なし