2830 アヲハタ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-162,3852,3902,3712,3802,6002,380
2021-04-152,3902,3902,3762,3851,2002,385
2021-04-142,3942,4002,3752,3851,9002,385
2021-04-132,3882,4002,3832,4001,9002,400
2021-04-122,3982,4002,3822,3991,0002,399
2021-04-092,3872,3982,3852,3981,1002,398
2021-04-082,3892,3992,3892,3894002,389
2021-04-072,4022,4102,3892,3891,8002,389
2021-04-062,4192,4192,3902,4105,9002,410
2021-04-052,4352,4372,4092,4097,1002,409
2021-04-022,4062,4202,4062,4194,2002,419
2021-04-012,4092,4092,4002,4061,8002,406
2021-03-312,3802,4042,3802,3995,7002,399
2021-03-302,3702,3852,3702,3792,5002,379
2021-03-292,3772,3772,3662,3723,6002,372
2021-03-262,3902,3902,3772,3772,8002,377
2021-03-252,3902,3902,3762,3903,5002,390
2021-03-242,3742,3742,3602,3711,8002,371
2021-03-232,3562,3802,3562,3744,7002,374
2021-03-222,3562,3592,3522,3562,3002,356
2021-03-192,3542,3582,3432,3561,9002,356
2021-03-182,3462,3572,3412,3461,4002,346
2021-03-172,3502,3592,3402,3463,1002,346
2021-03-162,3402,3482,3392,3471,7002,347
2021-03-152,3402,3402,3342,3391,3002,339
2021-03-122,3352,3372,3322,3337002,333
2021-03-112,3302,3352,3302,3338002,333
2021-03-102,3372,3372,3302,3301,5002,330
2021-03-092,3332,3372,3302,3371,6002,337
2021-03-082,3302,3342,3252,3311,8002,331
2021-03-052,3302,3302,3262,3305002,330
2021-03-042,3272,3332,3272,3301,9002,330
2021-03-032,3312,3332,3252,3312,2002,331
2021-03-022,3382,3382,3292,3322,4002,332
2021-03-012,3352,3372,3332,3339002,333
2021-02-262,3402,3402,3292,3343,9002,334
2021-02-252,3402,3402,3322,3342,8002,334
2021-02-242,3382,3382,3302,3343,2002,334
2021-02-222,3352,3392,3322,3351,2002,335
2021-02-192,3332,3352,3312,3351,1002,335
2021-02-182,3392,3392,3312,3352,4002,335
2021-02-172,3312,3382,3302,3322,1002,332
2021-02-162,3392,3392,3312,3312,7002,331
2021-02-152,3402,3402,3312,3362,4002,336
2021-02-122,3362,3362,3282,3341,7002,334
2021-02-102,3332,3352,3272,3281,9002,328
2021-02-092,3332,3342,3272,3331,3002,333
2021-02-082,3242,3362,3242,3262,4002,326
2021-02-052,3262,3342,3242,3241,8002,324
2021-02-042,3242,3292,3232,3291,0002,329
2021-02-032,3252,3302,3242,3241,2002,324
2021-02-022,3372,3372,3232,3241,2002,324
2021-02-012,3302,3432,3202,3201,6002,320
2021-01-292,3302,3422,3252,3332,2002,333
2021-01-282,3292,3292,3182,3252,3002,325
2021-01-272,3212,3292,3202,3241,4002,324
2021-01-262,3202,3312,3202,3211,3002,321
2021-01-252,3452,3452,3202,3202,3002,320
2021-01-222,3472,3472,3362,3409002,340
2021-01-212,3352,3502,3332,3351,3002,335
2021-01-202,3312,3502,3302,3381,7002,338
2021-01-192,3352,3352,3162,3323,6002,332
2021-01-182,3502,3502,3002,3326,5002,332
2021-01-152,3462,3462,3422,3421,1002,342
2021-01-142,3532,3542,3462,3462,2002,346
2021-01-132,3672,3752,3402,3535,6002,353
2021-01-122,3382,3802,3352,3553,7002,355
2021-01-082,3902,3902,3352,33820,2002,338
2021-01-072,3242,3502,3132,3316,5002,331
2021-01-062,3012,3162,3002,3091,7002,309
2021-01-052,3052,3152,3012,3102,8002,310
2021-01-042,3032,3032,2902,2971,7002,297

分割・併合履歴 : なし