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
2020/08/07 - - - - -
2020/08/06 2,303.0 2,325.0 2,303.0 2,325.0 600
2020/08/05 2,320.0 2,324.0 2,305.0 2,324.0 500
2020/08/04 2,319.0 2,324.0 2,319.0 2,324.0 3,600
2020/08/03 2,292.0 2,319.0 2,292.0 2,319.0 1,600
2020/07/31 2,301.0 2,301.0 2,272.0 2,290.0 2,200
2020/07/30 2,306.0 2,321.0 2,299.0 2,321.0 2,600
2020/07/29 2,315.0 2,325.0 2,310.0 2,320.0 1,000
2020/07/28 2,322.0 2,337.0 2,321.0 2,321.0 1,800
2020/07/27 2,317.0 2,330.0 2,305.0 2,330.0 1,800
2020/07/22 2,330.0 2,334.0 2,317.0 2,317.0 1,600
2020/07/21 2,335.0 2,335.0 2,317.0 2,330.0 2,000
2020/07/20 2,339.0 2,340.0 2,310.0 2,310.0 2,900
2020/07/17 2,311.0 2,316.0 2,310.0 2,310.0 500
2020/07/16 2,308.0 2,308.0 2,303.0 2,303.0 300
2020/07/15 2,312.0 2,313.0 2,301.0 2,308.0 1,600
2020/07/14 2,302.0 2,315.0 2,301.0 2,309.0 1,300
2020/07/13 2,302.0 2,309.0 2,300.0 2,309.0 1,100
2020/07/10 2,316.0 2,316.0 2,303.0 2,303.0 600
2020/07/09 2,312.0 2,312.0 2,302.0 2,303.0 1,200
2020/07/08 2,315.0 2,315.0 2,305.0 2,315.0 1,500
2020/07/07 2,293.0 2,313.0 2,293.0 2,297.0 1,900
2020/07/06 2,310.0 2,311.0 2,287.0 2,292.0 5,400
2020/07/03 2,370.0 2,370.0 2,290.0 2,301.0 17,100
2020/07/02 2,325.0 2,360.0 2,310.0 2,359.0 17,000
2020/07/01 2,325.0 2,326.0 2,319.0 2,326.0 2,600
2020/06/30 2,299.0 2,320.0 2,299.0 2,310.0 900
2020/06/29 2,290.0 2,319.0 2,290.0 2,319.0 2,500
2020/06/26 2,318.0 2,324.0 2,310.0 2,324.0 2,000
2020/06/25 2,317.0 2,317.0 2,314.0 2,314.0 700
2020/06/24 2,314.0 2,315.0 2,305.0 2,315.0 900
2020/06/23 2,310.0 2,310.0 2,291.0 2,308.0 1,100
2020/06/22 2,290.0 2,301.0 2,290.0 2,301.0 1,400
2020/06/19 2,299.0 2,300.0 2,299.0 2,300.0 400
2020/06/18 2,300.0 2,300.0 2,290.0 2,290.0 400
2020/06/17 2,290.0 2,294.0 2,290.0 2,294.0 300
2020/06/16 2,312.0 2,313.0 2,281.0 2,281.0 700
2020/06/15 2,300.0 2,308.0 2,281.0 2,306.0 1,300
2020/06/12 2,281.0 2,298.0 2,281.0 2,298.0 900
2020/06/11 2,295.0 2,312.0 2,295.0 2,312.0 1,100
2020/06/10 2,311.0 2,311.0 2,311.0 2,311.0 -
2020/06/09 2,284.0 2,316.0 2,284.0 2,312.0 3,500
2020/06/08 2,304.0 2,310.0 2,295.0 2,300.0 2,100
2020/06/05 2,301.0 2,317.0 2,285.0 2,316.0 1,200
2020/06/04 2,325.0 2,325.0 2,310.0 2,310.0 800
2020/06/03 2,325.0 2,339.0 2,320.0 2,320.0 1,400
2020/06/02 2,319.0 2,325.0 2,300.0 2,325.0 2,200
2020/06/01 2,319.0 2,319.0 2,298.0 2,315.0 3,500
2020/05/29 2,287.0 2,297.0 2,287.0 2,297.0 600
2020/05/28 2,298.0 2,298.0 2,269.0 2,284.0 1,900