2830 アヲハタ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 3,455 | 3,495 | 3,405 | 3,470 | 24,500 | 3,470 |
| 2025-07-09 | 3,570 | 3,570 | 3,480 | 3,495 | 21,100 | 3,495 |
| 2025-07-08 | 3,540 | 3,600 | 3,505 | 3,570 | 75,700 | 3,570 |
| 2025-07-07 | 3,565 | 3,565 | 3,475 | 3,550 | 201,600 | 3,550 |
| 2025-07-04 | 3,150 | 3,150 | 3,150 | 3,150 | 26,700 | 3,150 |
| 2025-07-03 | 2,611 | 2,649 | 2,607 | 2,647 | 5,800 | 2,647 |
| 2025-07-02 | 2,615 | 2,621 | 2,611 | 2,615 | 1,100 | 2,615 |
| 2025-07-01 | 2,617 | 2,620 | 2,597 | 2,615 | 4,300 | 2,615 |
| 2025-06-30 | 2,614 | 2,616 | 2,610 | 2,610 | 1,700 | 2,610 |
| 2025-06-27 | 2,606 | 2,607 | 2,600 | 2,601 | 2,800 | 2,601 |
| 2025-06-26 | 2,600 | 2,608 | 2,598 | 2,606 | 1,800 | 2,606 |
| 2025-06-25 | 2,609 | 2,609 | 2,599 | 2,599 | 2,100 | 2,599 |
| 2025-06-24 | 2,600 | 2,608 | 2,598 | 2,607 | 2,100 | 2,607 |
| 2025-06-23 | 2,601 | 2,611 | 2,598 | 2,598 | 1,400 | 2,598 |
| 2025-06-20 | 2,611 | 2,612 | 2,601 | 2,601 | 700 | 2,601 |
| 2025-06-19 | 2,595 | 2,611 | 2,595 | 2,611 | 1,600 | 2,611 |
| 2025-06-18 | 2,596 | 2,596 | 2,595 | 2,595 | 500 | 2,595 |
| 2025-06-17 | 2,597 | 2,600 | 2,593 | 2,596 | 1,100 | 2,596 |
| 2025-06-16 | 2,600 | 2,603 | 2,596 | 2,596 | 1,700 | 2,596 |
| 2025-06-13 | 2,602 | 2,604 | 2,598 | 2,603 | 1,700 | 2,603 |
| 2025-06-12 | 2,597 | 2,602 | 2,597 | 2,602 | 700 | 2,602 |
| 2025-06-11 | 2,603 | 2,603 | 2,596 | 2,596 | 200 | 2,596 |
| 2025-06-10 | 2,604 | 2,604 | 2,597 | 2,603 | 1,800 | 2,603 |
| 2025-06-09 | 2,603 | 2,603 | 2,600 | 2,600 | 800 | 2,600 |
| 2025-06-06 | 2,605 | 2,605 | 2,601 | 2,603 | 1,000 | 2,603 |
| 2025-06-05 | 2,603 | 2,603 | 2,602 | 2,602 | 500 | 2,602 |
| 2025-06-04 | 2,605 | 2,605 | 2,603 | 2,603 | 1,400 | 2,603 |
| 2025-06-03 | 2,600 | 2,604 | 2,600 | 2,600 | 1,600 | 2,600 |
| 2025-06-02 | 2,591 | 2,601 | 2,591 | 2,600 | 1,800 | 2,600 |
| 2025-05-30 | 2,606 | 2,606 | 2,594 | 2,602 | 1,300 | 2,602 |
| 2025-05-29 | 2,603 | 2,604 | 2,575 | 2,595 | 3,200 | 2,595 |
| 2025-05-28 | 2,598 | 2,598 | 2,579 | 2,596 | 1,600 | 2,596 |
| 2025-05-27 | 2,600 | 2,600 | 2,521 | 2,598 | 8,600 | 2,598 |
| 2025-05-26 | 2,597 | 2,597 | 2,582 | 2,585 | 1,000 | 2,585 |
| 2025-05-23 | 2,600 | 2,600 | 2,580 | 2,581 | 1,000 | 2,581 |
| 2025-05-22 | 2,588 | 2,600 | 2,578 | 2,600 | 2,700 | 2,600 |
| 2025-05-21 | 2,582 | 2,585 | 2,578 | 2,585 | 1,200 | 2,585 |
| 2025-05-20 | 2,583 | 2,585 | 2,583 | 2,585 | 800 | 2,585 |
| 2025-05-19 | 2,583 | 2,589 | 2,580 | 2,581 | 700 | 2,581 |
| 2025-05-16 | 2,583 | 2,585 | 2,580 | 2,585 | 400 | 2,585 |
| 2025-05-15 | 2,582 | 2,585 | 2,579 | 2,580 | 1,600 | 2,580 |
| 2025-05-14 | 2,590 | 2,590 | 2,583 | 2,589 | 1,200 | 2,589 |
| 2025-05-13 | 2,577 | 2,583 | 2,576 | 2,583 | 1,000 | 2,583 |
| 2025-05-12 | 2,576 | 2,583 | 2,576 | 2,576 | 500 | 2,576 |
| 2025-05-09 | 2,585 | 2,585 | 2,576 | 2,576 | 900 | 2,576 |
| 2025-05-08 | 2,580 | 2,590 | 2,580 | 2,585 | 800 | 2,585 |
| 2025-05-07 | 2,581 | 2,585 | 2,575 | 2,580 | 1,300 | 2,580 |
| 2025-05-02 | 2,580 | 2,584 | 2,575 | 2,575 | 2,000 | 2,575 |
| 2025-05-01 | 2,580 | 2,586 | 2,575 | 2,585 | 1,000 | 2,585 |
| 2025-04-30 | 2,587 | 2,587 | 2,575 | 2,580 | 1,300 | 2,580 |
| 2025-04-28 | 2,587 | 2,587 | 2,574 | 2,587 | 1,400 | 2,587 |
| 2025-04-25 | 2,584 | 2,590 | 2,569 | 2,576 | 2,200 | 2,576 |
| 2025-04-24 | 2,575 | 2,583 | 2,571 | 2,572 | 900 | 2,572 |
| 2025-04-23 | 2,565 | 2,572 | 2,564 | 2,572 | 900 | 2,572 |
| 2025-04-22 | 2,563 | 2,575 | 2,561 | 2,564 | 1,400 | 2,564 |
| 2025-04-21 | 2,569 | 2,583 | 2,562 | 2,564 | 2,100 | 2,564 |
| 2025-04-18 | 2,548 | 2,584 | 2,548 | 2,569 | 1,700 | 2,569 |
| 2025-04-17 | 2,546 | 2,557 | 2,546 | 2,550 | 700 | 2,550 |
| 2025-04-16 | 2,545 | 2,546 | 2,544 | 2,546 | 400 | 2,546 |
| 2025-04-15 | 2,543 | 2,569 | 2,541 | 2,559 | 1,200 | 2,559 |
| 2025-04-14 | 2,539 | 2,550 | 2,538 | 2,542 | 700 | 2,542 |
| 2025-04-11 | 2,538 | 2,550 | 2,538 | 2,539 | 1,900 | 2,539 |
| 2025-04-10 | 2,540 | 2,540 | 2,520 | 2,538 | 1,000 | 2,538 |
| 2025-04-09 | 2,544 | 2,544 | 2,501 | 2,510 | 1,800 | 2,510 |
| 2025-04-08 | 2,556 | 2,556 | 2,512 | 2,544 | 1,500 | 2,544 |
| 2025-04-07 | 2,480 | 2,494 | 2,450 | 2,481 | 8,100 | 2,481 |
| 2025-04-04 | 2,560 | 2,588 | 2,556 | 2,556 | 6,600 | 2,556 |
| 2025-04-03 | 2,567 | 2,591 | 2,567 | 2,568 | 4,500 | 2,568 |
| 2025-04-02 | 2,592 | 2,592 | 2,575 | 2,579 | 1,900 | 2,579 |
| 2025-04-01 | 2,584 | 2,591 | 2,570 | 2,591 | 2,700 | 2,591 |
| 2025-03-31 | 2,570 | 2,582 | 2,562 | 2,582 | 1,800 | 2,582 |
| 2025-03-28 | 2,582 | 2,583 | 2,571 | 2,583 | 1,400 | 2,583 |
| 2025-03-27 | 2,576 | 2,584 | 2,561 | 2,567 | 2,300 | 2,567 |
| 2025-03-26 | 2,580 | 2,588 | 2,570 | 2,576 | 2,100 | 2,576 |
| 2025-03-25 | 2,577 | 2,580 | 2,564 | 2,580 | 4,300 | 2,580 |
| 2025-03-24 | 2,567 | 2,567 | 2,562 | 2,564 | 1,000 | 2,564 |
| 2025-03-21 | 2,565 | 2,572 | 2,565 | 2,567 | 1,800 | 2,567 |
| 2025-03-19 | 2,570 | 2,570 | 2,559 | 2,564 | 2,900 | 2,564 |
| 2025-03-18 | 2,570 | 2,570 | 2,566 | 2,566 | 1,200 | 2,566 |
| 2025-03-17 | 2,552 | 2,566 | 2,552 | 2,566 | 900 | 2,566 |
| 2025-03-14 | 2,544 | 2,565 | 2,540 | 2,552 | 3,300 | 2,552 |
| 2025-03-13 | 2,540 | 2,544 | 2,538 | 2,544 | 1,300 | 2,544 |
| 2025-03-12 | 2,532 | 2,536 | 2,530 | 2,536 | 500 | 2,536 |
| 2025-03-11 | 2,537 | 2,548 | 2,525 | 2,532 | 4,200 | 2,532 |
| 2025-03-10 | 2,538 | 2,545 | 2,538 | 2,538 | 700 | 2,538 |
| 2025-03-07 | 2,536 | 2,537 | 2,535 | 2,537 | 400 | 2,537 |
| 2025-03-06 | 2,532 | 2,552 | 2,532 | 2,552 | 1,100 | 2,552 |
| 2025-03-05 | 2,533 | 2,534 | 2,530 | 2,531 | 1,100 | 2,531 |
| 2025-03-04 | 2,550 | 2,555 | 2,529 | 2,531 | 1,300 | 2,531 |
| 2025-03-03 | 2,558 | 2,559 | 2,546 | 2,550 | 1,700 | 2,550 |
| 2025-02-28 | 2,537 | 2,545 | 2,518 | 2,545 | 3,600 | 2,545 |
| 2025-02-27 | 2,521 | 2,537 | 2,516 | 2,537 | 1,400 | 2,537 |
| 2025-02-26 | 2,543 | 2,543 | 2,522 | 2,529 | 600 | 2,529 |
| 2025-02-25 | 2,535 | 2,543 | 2,511 | 2,543 | 3,300 | 2,543 |
| 2025-02-21 | 2,526 | 2,537 | 2,526 | 2,535 | 600 | 2,535 |
| 2025-02-20 | 2,526 | 2,526 | 2,525 | 2,526 | 300 | 2,526 |
| 2025-02-19 | 2,525 | 2,533 | 2,520 | 2,533 | 900 | 2,533 |
| 2025-02-18 | 2,536 | 2,536 | 2,522 | 2,525 | 600 | 2,525 |
| 2025-02-17 | 2,530 | 2,537 | 2,510 | 2,535 | 3,600 | 2,535 |
| 2025-02-14 | 2,538 | 2,538 | 2,530 | 2,533 | 700 | 2,533 |
| 2025-02-13 | 2,537 | 2,550 | 2,531 | 2,531 | 800 | 2,531 |
| 2025-02-12 | 2,554 | 2,554 | 2,534 | 2,535 | 800 | 2,535 |
| 2025-02-10 | 2,565 | 2,565 | 2,522 | 2,547 | 2,900 | 2,547 |
| 2025-02-07 | 2,525 | 2,531 | 2,521 | 2,525 | 1,100 | 2,525 |
| 2025-02-06 | 2,535 | 2,535 | 2,530 | 2,531 | 1,500 | 2,531 |
| 2025-02-05 | 2,535 | 2,550 | 2,535 | 2,535 | 1,300 | 2,535 |
| 2025-02-04 | 2,535 | 2,547 | 2,532 | 2,542 | 1,200 | 2,542 |
| 2025-02-03 | 2,544 | 2,565 | 2,535 | 2,535 | 3,800 | 2,535 |
| 2025-01-31 | 2,546 | 2,566 | 2,543 | 2,566 | 1,600 | 2,566 |
| 2025-01-30 | 2,542 | 2,545 | 2,536 | 2,545 | 1,600 | 2,545 |
| 2025-01-29 | 2,530 | 2,542 | 2,530 | 2,542 | 1,200 | 2,542 |
| 2025-01-28 | 2,528 | 2,541 | 2,520 | 2,541 | 1,300 | 2,541 |
| 2025-01-27 | 2,517 | 2,530 | 2,515 | 2,530 | 900 | 2,530 |
| 2025-01-24 | 2,532 | 2,532 | 2,514 | 2,515 | 1,100 | 2,515 |
| 2025-01-23 | 2,519 | 2,520 | 2,513 | 2,517 | 1,600 | 2,517 |
| 2025-01-22 | 2,512 | 2,519 | 2,507 | 2,519 | 1,200 | 2,519 |
| 2025-01-21 | 2,516 | 2,526 | 2,510 | 2,512 | 1,100 | 2,512 |
| 2025-01-20 | 2,510 | 2,520 | 2,510 | 2,516 | 700 | 2,516 |
| 2025-01-17 | 2,508 | 2,522 | 2,506 | 2,508 | 1,600 | 2,508 |
| 2025-01-16 | 2,511 | 2,537 | 2,511 | 2,522 | 1,000 | 2,522 |
| 2025-01-15 | 2,528 | 2,540 | 2,510 | 2,510 | 2,200 | 2,510 |
| 2025-01-14 | 2,537 | 2,538 | 2,506 | 2,506 | 3,400 | 2,506 |
| 2025-01-10 | 2,539 | 2,550 | 2,501 | 2,518 | 10,200 | 2,518 |
| 2025-01-09 | 2,555 | 2,589 | 2,541 | 2,580 | 9,000 | 2,580 |
| 2025-01-08 | 2,555 | 2,555 | 2,547 | 2,555 | 1,800 | 2,555 |
| 2025-01-07 | 2,560 | 2,560 | 2,550 | 2,556 | 1,700 | 2,556 |
| 2025-01-06 | 2,568 | 2,568 | 2,543 | 2,545 | 2,200 | 2,545 |
分割・併合履歴 ： なし