2830東証S信用
業種 食料品
アヲハタ 株価時系列データ
PTS
ー
円
(ー)
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 | 2,732 | 2,663 | 2,732 | +29 | +1.1 | 131,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,345 | 1,450 | 1,260 | 1,264 | -79 | -5.9 | 103,100 |
| 04/09 | 1,320 | 1,383 | 1,300 | 1,343 | +33 | +2.5 | 74,000 |
| 04/08 | 1,286 | 1,310 | 1,270 | 1,310 | +25 | +2.0 | 29,200 |
| 04/07 | 1,250 | 1,300 | 1,230 | 1,285 | +35 | +2.8 | 48,100 |
| 04/06 | 1,200 | 1,260 | 1,190 | 1,250 | +50 | +4.2 | 22,500 |
| 04/05 | 1,220 | 1,243 | 1,130 | 1,200 | -46 | -3.7 | 20,800 |
| 04/04 | 1,225 | 1,297 | 1,205 | 1,246 | +24 | +2.0 | 39,400 |
| 04/03 | 1,180 | 1,228 | 1,150 | 1,222 | +42 | +3.6 | 30,700 |
| 04/02 | 1,095 | 1,180 | 1,090 | 1,180 | +90 | +8.3 | 21,300 |
| 04/01 | 1,080 | 1,140 | 1,060 | 1,090 | +50 | +4.8 | 15,500 |
| 03/12 | 999 | 1,040 | 981 | 1,040 | +40 | +4.0 | 18,600 |
| 03/11 | 1,081 | 1,110 | 980 | 1,000 | -114 | -10.2 | 31,200 |
| 03/10 | 1,230 | 1,310 | 1,100 | 1,114 | -106 | -8.7 | 136,300 |
| 03/09 | 1,071 | 1,230 | 1,071 | 1,220 | +150 | +14.0 | 34,900 |
| 03/08 | 990 | 1,100 | 984 | 1,070 | +80 | +8.1 | 25,000 |
| 03/07 | 871 | 1,050 | 870 | 990 | +130 | +15.1 | 21,700 |
| 03/06 | 890 | 920 | 850 | 860 | -30 | -3.4 | 19,900 |
| 03/05 | 830 | 890 | 800 | 890 | +60 | +7.2 | 10,100 |
| 03/04 | 815 | 835 | 815 | 830 | +15 | +1.8 | 11,700 |
| 03/03 | 780 | 835 | 780 | 815 | -15 | -1.8 | 12,500 |
| 03/02 | 790 | 840 | 790 | 830 | +20 | +2.5 | 11,000 |
| 03/01 | 751 | 810 | 751 | 810 | +68 | +9.2 | 5,000 |
| 02/12 | 750 | 820 | 742 | 742 | +1 | +0.1 | 136,000 |
| 02/11 | 790 | 820 | 741 | 741 | -49 | -6.2 | 56,000 |
| 02/10 | 810 | 858 | 790 | 790 | -20 | -2.5 | 22,000 |
| 02/09 | 810 | 840 | 801 | 810 | 0 | 0.0 | 21,000 |
| 02/08 | 820 | 850 | 810 | 810 | -40 | -4.7 | 4,000 |
| 02/07 | 800 | 860 | 800 | 850 | -10 | -1.2 | 27,000 |
| 02/06 | 810 | 860 | 810 | 860 | +70 | +8.9 | 9,000 |
| 02/05 | 780 | 790 | 780 | 790 | 0 | 0.0 | 4,000 |
▶︎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
