2830 アヲハタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,483	2,495	2,468	2,492	7,200	2,492
2023-12-28	2,478	2,483	2,477	2,478	1,400	2,478
2023-12-27	2,479	2,479	2,469	2,478	3,300	2,478
2023-12-26	2,475	2,489	2,465	2,475	7,800	2,475
2023-12-25	2,470	2,475	2,466	2,471	3,800	2,471
2023-12-22	2,470	2,475	2,465	2,475	2,100	2,475
2023-12-21	2,460	2,477	2,459	2,469	6,200	2,469
2023-12-20	2,465	2,482	2,461	2,464	4,700	2,464
2023-12-19	2,484	2,484	2,465	2,465	4,200	2,465
2023-12-18	2,489	2,489	2,480	2,486	3,000	2,486
2023-12-15	2,475	2,490	2,475	2,489	3,000	2,489
2023-12-14	2,487	2,487	2,460	2,475	5,300	2,475
2023-12-13	2,488	2,488	2,465	2,466	4,100	2,466
2023-12-12	2,489	2,491	2,482	2,482	2,100	2,482
2023-12-11	2,496	2,496	2,482	2,488	4,700	2,488
2023-12-08	2,481	2,489	2,470	2,486	3,500	2,486
2023-12-07	2,490	2,490	2,484	2,485	4,000	2,485
2023-12-06	2,470	2,478	2,469	2,478	3,800	2,478
2023-12-05	2,486	2,486	2,462	2,462	10,100	2,462
2023-12-04	2,490	2,494	2,467	2,475	12,800	2,475
2023-12-01	2,509	2,514	2,490	2,490	11,000	2,490
2023-11-30	2,539	2,539	2,500	2,508	11,500	2,508
2023-11-29	2,501	2,530	2,490	2,508	45,300	2,508
2023-11-28	2,627	2,642	2,618	2,642	24,400	2,642
2023-11-27	2,596	2,614	2,596	2,614	13,900	2,614
2023-11-24	2,591	2,598	2,591	2,595	8,500	2,595
2023-11-22	2,593	2,595	2,590	2,590	6,000	2,590
2023-11-21	2,592	2,595	2,590	2,595	5,000	2,595
2023-11-20	2,589	2,592	2,582	2,592	4,400	2,592
2023-11-17	2,567	2,589	2,567	2,589	4,400	2,589
2023-11-16	2,590	2,596	2,537	2,562	13,700	2,562
2023-11-15	2,596	2,596	2,566	2,592	8,700	2,592
2023-11-14	2,599	2,599	2,584	2,596	6,100	2,596
2023-11-13	2,587	2,593	2,586	2,593	6,000	2,593
2023-11-10	2,587	2,590	2,584	2,590	3,000	2,590
2023-11-09	2,582	2,586	2,577	2,586	3,300	2,586
2023-11-08	2,580	2,583	2,577	2,582	2,100	2,582
2023-11-07	2,574	2,580	2,573	2,580	3,800	2,580
2023-11-06	2,580	2,580	2,570	2,575	6,200	2,575
2023-11-02	2,578	2,580	2,565	2,579	4,300	2,579
2023-11-01	2,565	2,572	2,556	2,559	3,600	2,559
2023-10-31	2,545	2,569	2,543	2,555	7,700	2,555
2023-10-30	2,540	2,555	2,538	2,548	8,400	2,548
2023-10-27	2,540	2,545	2,535	2,538	2,500	2,538
2023-10-26	2,530	2,546	2,529	2,534	2,000	2,534
2023-10-25	2,549	2,549	2,530	2,531	2,600	2,531
2023-10-24	2,538	2,543	2,529	2,530	4,600	2,530
2023-10-23	2,526	2,536	2,520	2,536	3,100	2,536
2023-10-20	2,524	2,526	2,519	2,526	1,500	2,526
2023-10-19	2,525	2,528	2,519	2,520	1,200	2,520
2023-10-18	2,502	2,517	2,502	2,517	1,300	2,517
2023-10-17	2,529	2,529	2,498	2,514	5,900	2,514
2023-10-16	2,516	2,526	2,515	2,520	3,200	2,520
2023-10-13	2,515	2,529	2,515	2,516	1,400	2,516
2023-10-12	2,530	2,532	2,515	2,532	2,400	2,532
2023-10-11	2,536	2,540	2,530	2,539	4,700	2,539
2023-10-10	2,530	2,533	2,528	2,532	2,500	2,532
2023-10-06	2,510	2,545	2,510	2,521	9,400	2,521
2023-10-05	2,488	2,510	2,485	2,505	4,200	2,505
2023-10-04	2,500	2,504	2,470	2,493	7,400	2,493
2023-10-03	2,516	2,516	2,500	2,500	4,700	2,500
2023-10-02	2,520	2,520	2,515	2,516	3,700	2,516
2023-09-29	2,525	2,530	2,525	2,526	3,600	2,526
2023-09-28	2,512	2,528	2,512	2,525	6,000	2,525
2023-09-27	2,506	2,514	2,505	2,505	4,000	2,505
2023-09-26	2,516	2,516	2,507	2,513	2,800	2,513
2023-09-25	2,511	2,517	2,510	2,516	3,900	2,516
2023-09-22	2,510	2,511	2,507	2,511	900	2,511
2023-09-21	2,510	2,510	2,508	2,510	1,400	2,510
2023-09-20	2,510	2,510	2,505	2,510	1,800	2,510
2023-09-19	2,509	2,512	2,508	2,508	1,200	2,508
2023-09-15	2,510	2,510	2,506	2,506	1,700	2,506
2023-09-14	2,509	2,510	2,507	2,510	1,000	2,510
2023-09-13	2,506	2,509	2,505	2,509	1,600	2,509
2023-09-12	2,510	2,510	2,505	2,505	1,200	2,505
2023-09-11	2,510	2,510	2,505	2,505	900	2,505
2023-09-08	2,513	2,513	2,503	2,509	4,000	2,509
2023-09-07	2,511	2,513	2,509	2,513	1,200	2,513
2023-09-06	2,514	2,515	2,505	2,513	1,900	2,513
2023-09-05	2,510	2,515	2,506	2,514	2,000	2,514
2023-09-04	2,509	2,515	2,509	2,515	1,100	2,515
2023-09-01	2,514	2,515	2,507	2,515	1,300	2,515
2023-08-31	2,513	2,514	2,507	2,508	2,800	2,508
2023-08-30	2,505	2,510	2,505	2,505	1,700	2,505
2023-08-29	2,509	2,509	2,503	2,507	1,300	2,507
2023-08-28	2,510	2,510	2,501	2,501	2,300	2,501
2023-08-25	2,510	2,510	2,501	2,504	2,200	2,504
2023-08-24	2,510	2,510	2,504	2,504	600	2,504
2023-08-23	2,510	2,510	2,502	2,503	1,400	2,503
2023-08-22	2,509	2,509	2,504	2,507	1,700	2,507
2023-08-21	2,508	2,508	2,504	2,505	1,900	2,505
2023-08-18	2,500	2,506	2,500	2,503	1,500	2,503
2023-08-17	2,506	2,510	2,490	2,494	1,900	2,494
2023-08-16	2,508	2,510	2,506	2,506	700	2,506
2023-08-15	2,513	2,514	2,509	2,510	800	2,510
2023-08-14	2,512	2,515	2,495	2,513	2,000	2,513
2023-08-10	2,510	2,512	2,509	2,512	600	2,512
2023-08-09	2,512	2,512	2,508	2,510	1,100	2,510
2023-08-08	2,511	2,511	2,501	2,510	2,300	2,510
2023-08-07	2,497	2,506	2,497	2,506	700	2,506
2023-08-04	2,496	2,497	2,496	2,497	400	2,497
2023-08-03	2,491	2,497	2,483	2,496	1,200	2,496
2023-08-02	2,510	2,510	2,500	2,500	700	2,500
2023-08-01	2,511	2,512	2,506	2,510	1,200	2,510
2023-07-31	2,513	2,513	2,505	2,510	2,000	2,510
2023-07-28	2,514	2,514	2,505	2,512	1,600	2,512
2023-07-27	2,511	2,511	2,506	2,510	700	2,510
2023-07-26	2,505	2,512	2,505	2,510	1,000	2,510
2023-07-25	2,510	2,510	2,504	2,509	2,000	2,509
2023-07-24	2,498	2,520	2,498	2,505	6,300	2,505
2023-07-21	2,491	2,496	2,491	2,495	1,000	2,495
2023-07-20	2,495	2,495	2,490	2,490	2,000	2,490
2023-07-19	2,489	2,495	2,489	2,494	1,800	2,494
2023-07-18	2,489	2,490	2,486	2,488	1,200	2,488
2023-07-14	2,479	2,485	2,479	2,484	1,200	2,484
2023-07-13	2,475	2,482	2,475	2,477	1,000	2,477
2023-07-12	2,475	2,483	2,475	2,476	1,500	2,476
2023-07-11	2,478	2,480	2,475	2,480	500	2,480
2023-07-10	2,484	2,484	2,473	2,473	1,000	2,473
2023-07-07	2,473	2,479	2,473	2,473	1,800	2,473
2023-07-06	2,470	2,487	2,470	2,473	3,500	2,473
2023-07-05	2,473	2,485	2,472	2,485	1,800	2,485
2023-07-04	2,472	2,478	2,472	2,478	900	2,478
2023-07-03	2,477	2,477	2,471	2,471	900	2,471
2023-06-30	2,471	2,477	2,470	2,472	1,500	2,472
2023-06-29	2,477	2,478	2,471	2,471	1,100	2,471
2023-06-28	2,474	2,475	2,470	2,472	3,400	2,472
2023-06-27	2,474	2,474	2,468	2,472	600	2,472
2023-06-26	2,475	2,475	2,466	2,470	1,100	2,470
2023-06-23	2,476	2,476	2,466	2,475	1,400	2,475
2023-06-22	2,479	2,479	2,465	2,476	2,900	2,476
2023-06-21	2,470	2,474	2,465	2,474	1,900	2,474
2023-06-20	2,473	2,473	2,464	2,470	600	2,470
2023-06-19	2,472	2,475	2,467	2,473	1,000	2,473
2023-06-16	2,468	2,470	2,465	2,470	900	2,470
2023-06-15	2,472	2,478	2,468	2,468	1,500	2,468
2023-06-14	2,470	2,474	2,469	2,474	1,100	2,474
2023-06-13	2,474	2,478	2,470	2,470	800	2,470
2023-06-12	2,479	2,479	2,475	2,475	700	2,475
2023-06-09	2,472	2,480	2,472	2,475	800	2,475
2023-06-08	2,468	2,476	2,468	2,473	900	2,473
2023-06-07	2,475	2,477	2,471	2,474	2,400	2,474
2023-06-06	2,480	2,482	2,475	2,480	1,900	2,480
2023-06-05	2,476	2,480	2,476	2,477	2,100	2,477
2023-06-02	2,470	2,479	2,470	2,476	1,600	2,476
2023-06-01	2,475	2,476	2,470	2,470	500	2,470
2023-05-31	2,499	2,499	2,446	2,463	3,300	2,463
2023-05-30	2,473	2,473	2,465	2,465	1,500	2,465
2023-05-29	2,483	2,483	2,478	2,478	2,800	2,478
2023-05-26	2,479	2,486	2,473	2,483	2,300	2,483
2023-05-25	2,477	2,481	2,472	2,475	2,000	2,475
2023-05-24	2,480	2,488	2,480	2,480	1,000	2,480
2023-05-23	2,493	2,493	2,485	2,485	3,200	2,485
2023-05-22	2,493	2,493	2,487	2,490	1,600	2,490
2023-05-19	2,496	2,496	2,491	2,495	1,100	2,495
2023-05-18	2,490	2,496	2,490	2,496	2,600	2,496
2023-05-17	2,496	2,497	2,491	2,493	900	2,493
2023-05-16	2,495	2,496	2,491	2,496	700	2,496
2023-05-15	2,494	2,495	2,491	2,492	800	2,492
2023-05-12	2,494	2,494	2,491	2,494	800	2,494
2023-05-11	2,494	2,494	2,491	2,494	900	2,494
2023-05-10	2,499	2,499	2,494	2,494	1,900	2,494
2023-05-09	2,489	2,495	2,483	2,495	2,600	2,495
2023-05-08	2,485	2,487	2,482	2,487	1,900	2,487
2023-05-02	2,482	2,483	2,477	2,478	1,500	2,478
2023-05-01	2,477	2,480	2,475	2,480	1,600	2,480
2023-04-28	2,480	2,480	2,476	2,480	1,000	2,480
2023-04-27	2,473	2,474	2,472	2,474	1,200	2,474
2023-04-26	2,470	2,473	2,469	2,472	900	2,472
2023-04-25	2,468	2,473	2,468	2,471	1,100	2,471
2023-04-24	2,468	2,473	2,467	2,473	1,200	2,473
2023-04-21	2,470	2,473	2,468	2,468	1,000	2,468
2023-04-20	2,469	2,470	2,467	2,467	1,000	2,467
2023-04-19	2,462	2,469	2,461	2,467	2,400	2,467
2023-04-18	2,465	2,470	2,465	2,465	1,500	2,465
2023-04-17	2,465	2,468	2,460	2,460	1,100	2,460
2023-04-14	2,459	2,462	2,455	2,460	1,100	2,460
2023-04-13	2,459	2,459	2,453	2,453	700	2,453
2023-04-12	2,457	2,459	2,454	2,454	600	2,454
2023-04-11	2,448	2,455	2,448	2,452	1,500	2,452
2023-04-10	2,455	2,456	2,447	2,449	1,400	2,449
2023-04-07	2,445	2,452	2,445	2,450	1,500	2,450
2023-04-06	2,446	2,446	2,443	2,445	800	2,445
2023-04-05	2,448	2,451	2,445	2,445	2,000	2,445
2023-04-04	2,447	2,457	2,447	2,448	1,900	2,448
2023-04-03	2,443	2,450	2,443	2,446	1,200	2,446
2023-03-31	2,442	2,445	2,440	2,443	1,600	2,443
2023-03-30	2,437	2,442	2,437	2,439	600	2,439
2023-03-29	2,441	2,441	2,436	2,436	1,900	2,436
2023-03-28	2,444	2,444	2,433	2,439	1,400	2,439
2023-03-27	2,438	2,442	2,438	2,440	800	2,440
2023-03-24	2,444	2,444	2,441	2,441	2,200	2,441
2023-03-23	2,439	2,439	2,433	2,436	2,100	2,436
2023-03-22	2,428	2,434	2,428	2,433	1,500	2,433
2023-03-20	2,429	2,432	2,429	2,430	1,000	2,430
2023-03-17	2,428	2,435	2,428	2,429	2,000	2,429
2023-03-16	2,423	2,426	2,422	2,424	1,100	2,424
2023-03-15	2,430	2,430	2,423	2,424	2,200	2,424
2023-03-14	2,429	2,430	2,424	2,430	1,100	2,430
2023-03-13	2,432	2,433	2,428	2,432	2,700	2,432
2023-03-10	2,434	2,434	2,432	2,432	900	2,432
2023-03-09	2,430	2,435	2,429	2,434	2,200	2,434
2023-03-08	2,433	2,436	2,430	2,434	1,000	2,434
2023-03-07	2,430	2,435	2,430	2,433	1,500	2,433
2023-03-06	2,428	2,434	2,420	2,430	3,200	2,430
2023-03-03	2,428	2,434	2,426	2,427	1,500	2,427
2023-03-02	2,430	2,435	2,425	2,430	1,600	2,430
2023-03-01	2,435	2,435	2,423	2,423	1,400	2,423
2023-02-28	2,439	2,439	2,421	2,433	1,000	2,433
2023-02-27	2,425	2,440	2,420	2,420	2,700	2,420
2023-02-24	2,426	2,430	2,422	2,422	1,800	2,422
2023-02-22	2,429	2,430	2,426	2,426	1,000	2,426
2023-02-21	2,430	2,431	2,427	2,428	2,100	2,428
2023-02-20	2,425	2,430	2,425	2,430	1,700	2,430
2023-02-17	2,418	2,430	2,418	2,428	1,300	2,428
2023-02-16	2,415	2,433	2,415	2,422	1,500	2,422
2023-02-15	2,419	2,419	2,413	2,415	1,000	2,415
2023-02-14	2,419	2,420	2,415	2,419	1,500	2,419
2023-02-13	2,419	2,429	2,414	2,414	2,200	2,414
2023-02-10	2,418	2,429	2,418	2,424	900	2,424
2023-02-09	2,416	2,427	2,416	2,425	800	2,425
2023-02-08	2,420	2,422	2,417	2,418	900	2,418
2023-02-07	2,431	2,431	2,414	2,421	1,600	2,421
2023-02-06	2,408	2,434	2,405	2,426	2,400	2,426
2023-02-03	2,405	2,408	2,405	2,408	700	2,408
2023-02-02	2,407	2,407	2,402	2,405	700	2,405
2023-02-01	2,408	2,408	2,401	2,402	1,100	2,402
2023-01-31	2,409	2,410	2,401	2,402	1,800	2,402
2023-01-30	2,403	2,408	2,403	2,408	700	2,408
2023-01-27	2,409	2,409	2,402	2,403	1,300	2,403
2023-01-26	2,406	2,409	2,406	2,407	1,100	2,407
2023-01-25	2,404	2,406	2,401	2,406	1,300	2,406
2023-01-24	2,408	2,408	2,399	2,401	3,000	2,401
2023-01-23	2,406	2,409	2,402	2,403	1,500	2,403
2023-01-20	2,405	2,410	2,403	2,403	1,600	2,403
2023-01-19	2,409	2,410	2,403	2,409	900	2,409
2023-01-18	2,411	2,411	2,401	2,404	900	2,404
2023-01-17	2,406	2,410	2,401	2,401	2,700	2,401
2023-01-16	2,405	2,413	2,404	2,406	1,000	2,406
2023-01-13	2,408	2,416	2,407	2,410	500	2,410
2023-01-12	2,415	2,415	2,406	2,414	1,100	2,414
2023-01-11	2,404	2,418	2,402	2,415	3,900	2,415
2023-01-10	2,407	2,420	2,407	2,415	4,700	2,415
2023-01-06	2,406	2,411	2,406	2,407	600	2,407
2023-01-05	2,407	2,412	2,406	2,410	1,500	2,410
2023-01-04	2,411	2,413	2,406	2,407	1,200	2,407

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30