アヲハタ(2830) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/22 2,558.0 2,558.0 2,542.0 2,550.0 2,300
2020/10/21 2,541.0 2,558.0 2,540.0 2,558.0 2,500
2020/10/20 2,537.0 2,559.0 2,537.0 2,555.0 2,600
2020/10/19 2,564.0 2,565.0 2,542.0 2,558.0 5,500
2020/10/16 2,564.0 2,565.0 2,557.0 2,565.0 3,500
2020/10/15 2,561.0 2,562.0 2,550.0 2,556.0 3,300
2020/10/14 2,545.0 2,560.0 2,540.0 2,556.0 4,200
2020/10/13 2,550.0 2,554.0 2,540.0 2,546.0 6,400
2020/10/12 2,538.0 2,540.0 2,530.0 2,540.0 4,200
2020/10/09 2,530.0 2,530.0 2,520.0 2,527.0 2,000
2020/10/08 2,520.0 2,529.0 2,520.0 2,527.0 1,900
2020/10/07 2,523.0 2,528.0 2,519.0 2,520.0 3,700
2020/10/06 2,510.0 2,523.0 2,510.0 2,523.0 5,800
2020/10/05 2,517.0 2,517.0 2,506.0 2,516.0 5,500
2020/10/02 2,515.0 2,517.0 2,493.0 2,516.0 12,200
2020/10/01 2,510.0 2,510.0 2,510.0 2,510.0 -
2020/09/30 2,494.0 2,510.0 2,494.0 2,510.0 7,400
2020/09/29 2,462.0 2,500.0 2,462.0 2,494.0 7,600
2020/09/28 2,449.0 2,460.0 2,441.0 2,460.0 4,000
2020/09/25 2,455.0 2,455.0 2,435.0 2,438.0 5,900
2020/09/24 2,450.0 2,453.0 2,438.0 2,438.0 4,400
2020/09/23 2,430.0 2,445.0 2,428.0 2,445.0 3,000
2020/09/18 2,425.0 2,434.0 2,421.0 2,434.0 1,700
2020/09/17 2,431.0 2,433.0 2,425.0 2,425.0 2,000
2020/09/16 2,434.0 2,443.0 2,420.0 2,433.0 3,500
2020/09/15 2,438.0 2,445.0 2,425.0 2,432.0 4,100
2020/09/14 2,425.0 2,430.0 2,416.0 2,418.0 3,900
2020/09/11 2,416.0 2,420.0 2,411.0 2,415.0 2,400
2020/09/10 2,416.0 2,416.0 2,400.0 2,415.0 4,000
2020/09/09 2,393.0 2,407.0 2,393.0 2,405.0 1,900
2020/09/08 2,385.0 2,401.0 2,385.0 2,395.0 2,000
2020/09/07 2,396.0 2,398.0 2,386.0 2,395.0 1,000
2020/09/04 2,378.0 2,396.0 2,378.0 2,396.0 1,300
2020/09/03 2,393.0 2,397.0 2,382.0 2,382.0 1,700
2020/09/02 2,401.0 2,401.0 2,377.0 2,393.0 2,100
2020/09/01 2,373.0 2,402.0 2,373.0 2,402.0 1,600
2020/08/31 2,386.0 2,405.0 2,372.0 2,383.0 2,700
2020/08/28 2,409.0 2,409.0 2,370.0 2,370.0 6,200
2020/08/27 2,391.0 2,409.0 2,374.0 2,409.0 4,600
2020/08/26 2,389.0 2,395.0 2,382.0 2,395.0 2,400
2020/08/25 2,390.0 2,390.0 2,375.0 2,382.0 3,400
2020/08/24 2,372.0 2,375.0 2,360.0 2,375.0 2,100
2020/08/21 2,364.0 2,364.0 2,358.0 2,362.0 1,300
2020/08/20 2,330.0 2,352.0 2,313.0 2,330.0 2,600
2020/08/19 2,315.0 2,356.0 2,315.0 2,330.0 1,600
2020/08/18 2,373.0 2,377.0 2,335.0 2,360.0 3,000
2020/08/17 2,372.0 2,372.0 2,350.0 2,369.0 800
2020/08/14 2,374.0 2,374.0 2,341.0 2,355.0 1,600
2020/08/13 2,375.0 2,375.0 2,340.0 2,360.0 800
2020/08/12 2,342.0 2,343.0 2,320.0 2,343.0 1,300