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 |
|---|---|
| 2,725 (24/11/25) | 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 | 2,730 | 2,663 | 2,728 | +25 | +0.9 | 114,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,500 | 1,540 | 1,380 | 1,388 | -112 | -7.5 | 87,000 |
| 09/09 | 1,440 | 1,500 | 1,408 | 1,500 | +64 | +4.5 | 43,700 |
| 09/08 | 1,380 | 1,445 | 1,370 | 1,436 | +66 | +4.8 | 21,400 |
| 09/07 | 1,350 | 1,374 | 1,343 | 1,370 | +25 | +1.9 | 21,600 |
| 09/06 | 1,335 | 1,355 | 1,328 | 1,345 | +10 | +0.8 | 24,300 |
| 09/05 | 1,320 | 1,350 | 1,320 | 1,335 | -5 | -0.4 | 11,600 |
| 09/04 | 1,350 | 1,385 | 1,330 | 1,340 | -39 | -2.8 | 12,100 |
| 09/03 | 1,380 | 1,380 | 1,320 | 1,379 | +39 | +2.9 | 6,900 |
| 09/02 | 1,358 | 1,385 | 1,300 | 1,340 | -19 | -1.4 | 15,200 |
| 09/01 | 1,370 | 1,380 | 1,330 | 1,359 | -11 | -0.8 | 7,800 |
| 08/12 | 1,375 | 1,430 | 1,315 | 1,370 | +44 | +3.3 | 16,700 |
| 08/11 | 1,430 | 1,483 | 1,300 | 1,326 | -94 | -6.6 | 20,800 |
| 08/10 | 1,589 | 1,590 | 1,240 | 1,420 | -160 | -10.1 | 79,400 |
| 08/09 | 1,534 | 1,580 | 1,495 | 1,580 | +76 | +5.1 | 35,900 |
| 08/08 | 1,496 | 1,599 | 1,489 | 1,504 | +4 | +0.3 | 17,100 |
| 08/07 | 1,475 | 1,510 | 1,475 | 1,500 | +25 | +1.7 | 16,900 |
| 08/06 | 1,499 | 1,500 | 1,450 | 1,475 | -15 | -1.0 | 15,600 |
| 08/05 | 1,480 | 1,515 | 1,440 | 1,490 | +10 | +0.7 | 12,900 |
| 08/04 | 1,450 | 1,500 | 1,450 | 1,480 | -20 | -1.3 | 8,500 |
| 08/03 | 1,465 | 1,500 | 1,415 | 1,500 | +25 | +1.7 | 11,200 |
| 08/02 | 1,470 | 1,535 | 1,450 | 1,475 | +5 | +0.3 | 10,700 |
| 08/01 | 1,585 | 1,585 | 1,350 | 1,470 | -115 | -7.3 | 20,900 |
| 07/12 | 1,600 | 1,630 | 1,575 | 1,585 | -10 | -0.6 | 21,300 |
| 07/11 | 1,665 | 1,669 | 1,576 | 1,595 | -75 | -4.5 | 24,900 |
| 07/10 | 1,784 | 1,786 | 1,620 | 1,670 | -113 | -6.3 | 86,500 |
| 07/09 | 1,766 | 1,783 | 1,710 | 1,783 | +22 | +1.3 | 34,100 |
| 07/08 | 1,790 | 1,792 | 1,700 | 1,761 | -31 | -1.7 | 27,600 |
| 07/07 | 1,800 | 1,819 | 1,780 | 1,792 | -7 | -0.4 | 39,200 |
| 07/06 | 1,707 | 1,800 | 1,706 | 1,799 | +94 | +5.5 | 39,200 |
| 07/05 | 1,700 | 1,710 | 1,695 | 1,705 | +5 | +0.3 | 23,800 |
▶︎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
