2830東証S信用
業種 食料品
アヲハタ 株価時系列データ
PTS
2,588
円
(22:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,725 (24/11/25) | 2,450 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,721 (24/11/19) | 2,450 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,702 | 2,725 | 2,663 | 2,723 | +20 | +0.7 | 120,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,848 | 1,890 | 1,680 | 1,681 | -164 | -8.9 | 270,200 |
| 14/09 | 1,785 | 1,866 | 1,726 | 1,845 | +66 | +3.7 | 173,700 |
| 14/08 | 1,694 | 1,780 | 1,651 | 1,779 | +89 | +5.3 | 86,600 |
| 14/07 | 1,612 | 1,700 | 1,604 | 1,690 | +80 | +5.0 | 84,400 |
| 14/06 | 1,522 | 1,612 | 1,516 | 1,610 | +94 | +6.2 | 66,200 |
| 14/05 | 1,498 | 1,520 | 1,498 | 1,516 | +11 | +0.7 | 26,200 |
| 14/04 | 1,509 | 1,512 | 1,494 | 1,505 | -1 | -0.1 | 30,900 |
| 14/03 | 1,491 | 1,506 | 1,482 | 1,506 | +12 | +0.8 | 31,300 |
| 14/02 | 1,500 | 1,504 | 1,480 | 1,494 | -6 | -0.4 | 29,700 |
| 14/01 | 1,501 | 1,506 | 1,489 | 1,500 | -1 | -0.1 | 65,500 |
| 13/12 | 1,503 | 1,514 | 1,452 | 1,501 | -3 | -0.2 | 98,600 |
| 13/11 | 1,572 | 1,575 | 1,500 | 1,504 | -75 | -4.8 | 102,800 |
| 13/10 | 1,727 | 1,735 | 1,571 | 1,579 | -149 | -8.6 | 268,800 |
| 13/09 | 1,554 | 1,729 | 1,502 | 1,728 | +201 | +13.2 | 139,100 |
| 13/08 | 1,475 | 1,580 | 1,475 | 1,527 | +37 | +2.5 | 57,900 |
| 13/07 | 1,470 | 1,499 | 1,455 | 1,490 | +40 | +2.8 | 46,100 |
| 13/06 | 1,480 | 1,480 | 1,413 | 1,450 | -20 | -1.4 | 33,100 |
| 13/05 | 1,444 | 1,498 | 1,440 | 1,470 | +28 | +1.9 | 52,700 |
| 13/04 | 1,432 | 1,443 | 1,416 | 1,442 | +10 | +0.7 | 36,700 |
| 13/03 | 1,390 | 1,432 | 1,390 | 1,432 | +39 | +2.8 | 38,100 |
| 13/02 | 1,390 | 1,407 | 1,385 | 1,393 | -1 | -0.1 | 21,500 |
| 13/01 | 1,368 | 1,403 | 1,363 | 1,394 | +30 | +2.2 | 24,100 |
| 12/12 | 1,350 | 1,370 | 1,345 | 1,364 | +14 | +1.0 | 20,100 |
| 12/11 | 1,345 | 1,365 | 1,341 | 1,350 | +5 | +0.4 | 42,200 |
| 12/10 | 1,428 | 1,438 | 1,331 | 1,345 | -84 | -5.9 | 144,100 |
| 12/09 | 1,417 | 1,433 | 1,370 | 1,429 | +9 | +0.6 | 49,100 |
| 12/08 | 1,380 | 1,420 | 1,350 | 1,420 | +31 | +2.2 | 28,100 |
| 12/07 | 1,369 | 1,390 | 1,360 | 1,389 | +44 | +3.3 | 22,900 |
| 12/06 | 1,343 | 1,375 | 1,322 | 1,345 | +5 | +0.4 | 16,200 |
| 12/05 | 1,350 | 1,350 | 1,318 | 1,340 | -8 | -0.6 | 16,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
