日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アジアゲートホールディングス(1783)の株価時系列情報

アジアゲートホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 80 82 79 82 260,000
2017/11/15 83 84 80 80 340,500
2017/11/14 85 85 83 83 185,600
2017/11/13 85 85 84 85 127,800
2017/11/10 84 85 83 84 169,300
2017/11/09 84 86 84 85 257,100
2017/11/08 84 85 83 85 306,800
2017/11/07 85 86 84 85 179,000
2017/11/06 87 88 85 85 362,300
2017/11/02 87 87 86 86 71,800
2017/11/01 87 89 86 87 413,300
2017/10/31 85 86 84 86 137,500
2017/10/30 87 87 85 85 365,300
2017/10/27 84 90 84 87 1,764,300
2017/10/26 82 83 82 83 171,400
2017/10/25 83 83 81 82 209,000
2017/10/24 83 83 82 82 497,400
2017/10/23 84 85 83 84 405,800
2017/10/20 84 85 83 84 286,200
2017/10/19 85 87 84 85 467,100
2017/10/18 88 88 84 85 965,600
2017/10/17 90 91 87 89 526,400
2017/10/16 92 92 87 92 1,471,700
2017/10/13 82 103 81 92 7,377,600
2017/10/12 81 82 81 82 132,000
2017/10/11 79 82 79 80 180,000
2017/10/10 80 81 79 79 128,200
2017/10/06 80 80 79 80 64,100
2017/10/05 81 81 79 80 311,600
2017/10/04 82 82 80 81 138,300
2017/10/03 80 82 80 81 189,000
2017/10/02 81 82 80 80 146,800
2017/09/29 82 82 80 81 113,700
2017/09/28 81 83 81 81 166,300
2017/09/27 80 82 80 81 51,700
2017/09/26 81 82 80 81 75,400
2017/09/25 80 82 80 81 122,100
2017/09/22 82 82 80 80 230,900
2017/09/21 83 84 81 82 214,200
2017/09/20 82 84 82 82 115,100
2017/09/19 82 84 82 82 130,400
2017/09/15 80 82 80 82 165,700
2017/09/14 82 82 80 80 154,300
2017/09/13 81 82 80 82 76,200
2017/09/12 80 82 80 81 113,700
2017/09/11 79 80 78 79 67,200
2017/09/08 78 79 77 78 139,400
2017/09/07 77 79 77 79 86,300
2017/09/06 78 79 75 78 488,500
2017/09/05 82 82 78 79 348,300
2017/09/04 84 85 80 80 370,600
2017/09/01 85 85 84 85 63,300
2017/08/31 84 85 83 83 74,500
2017/08/30 84 85 82 84 236,200
2017/08/29 85 85 83 85 229,200
2017/08/28 85 86 84 85 171,800
2017/08/25 85 86 84 84 126,200
2017/08/24 84 86 84 85 71,000
2017/08/23 83 85 83 84 154,600
2017/08/22 82 84 80 83 289,200
2017/08/21 84 84 82 83 176,200
2017/08/18 86 87 84 84 377,200
2017/08/17 89 91 87 88 217,900
2017/08/16 88 89 87 89 101,300
2017/08/15 86 89 85 89 205,800
2017/08/14 88 88 82 88 590,500
2017/08/10 92 94 90 90 327,100
2017/08/09 94 96 90 94 499,600
2017/08/08 98 99 94 95 535,500
2017/08/07 96 98 95 98 158,900
2017/08/04 97 97 95 95 84,500
2017/08/03 99 99 96 97 161,900
2017/08/02 94 99 94 98 487,500
2017/08/01 103 103 92 94 1,188,300
2017/07/31 108 108 103 103 276,300
2017/07/28 106 110 103 108 546,500
2017/07/27 101 108 101 106 1,017,500
2017/07/26 100 102 100 102 320,900
2017/07/25 103 104 99 99 1,104,200
2017/07/24 105 108 103 105 838,200
2017/07/21 107 113 104 104 2,003,900
2017/07/20 109 111 100 102 4,968,600
2017/07/19 97 105 90 105 5,350,200
2017/07/18 93 96 92 95 1,816,200
2017/07/14 90 93 89 92 859,100
2017/07/13 88 91 87 90 888,400
2017/07/12 90 90 85 87 1,024,100
2017/07/11 91 92 88 90 750,600
2017/07/10 90 91 89 91 209,500
2017/07/07 91 91 88 88 424,500
2017/07/06 91 92 90 90 426,900
2017/07/05 90 91 88 89 499,000
2017/07/04 92 94 88 89 1,904,600
2017/07/03 85 92 84 90 2,036,500
2017/06/30 84 85 80 83 875,200
2017/06/29 83 84 82 84 128,000
2017/06/28 84 84 82 83 251,600
2017/06/27 83 85 82 84 270,700
2017/06/26 82 84 82 83 61,300
2017/06/23 83 84 82 83 110,600
2017/06/22 84 85 83 83 134,700
2017/06/21 82 85 81 83 237,800
2017/06/20 82 83 81 81 214,900
2017/06/19 83 83 81 81 98,400
2017/06/16 83 84 82 82 136,800
2017/06/15 84 84 83 84 108,700
2017/06/14 83 84 82 84 111,500
2017/06/13 83 85 82 84 81,300
2017/06/12 84 85 83 84 159,400
2017/06/09 82 84 81 84 209,000
2017/06/08 81 82 80 82 201,700
2017/06/07 81 82 80 81 61,700
2017/06/06 84 84 81 82 177,700
2017/06/05 83 84 82 84 249,300
2017/06/02 85 86 84 84 333,400
2017/06/01 81 85 81 85 277,800
2017/05/31 82 82 80 82 98,200
2017/05/30 83 83 80 82 229,500
2017/05/29 78 82 78 81 293,800
2017/05/26 78 78 77 77 66,300
2017/05/25 78 79 76 78 83,200
2017/05/24 77 78 76 78 32,400
2017/05/23 77 79 76 76 164,500
2017/05/22 76 77 75 77 54,700
2017/05/19 75 76 75 75 12,600
2017/05/18 76 76 75 75 122,300
2017/05/17 77 77 76 76 32,300
2017/05/16 76 77 75 76 48,500
2017/05/15 77 77 75 75 286,300
2017/05/12 79 80 78 80 42,500
2017/05/11 80 80 78 78 77,500
2017/05/10 79 80 78 79 62,900
2017/05/09 78 79 77 79 27,700
2017/05/08 78 78 77 77 42,000
2017/05/02 78 78 77 77 15,500
2017/05/01 78 78 77 78 72,700
2017/04/28 78 79 78 79 14,400
2017/04/27 79 79 77 79 31,400
2017/04/26 77 79 77 79 23,100
2017/04/25 78 78 76 77 87,800
2017/04/24 79 79 78 78 50,700
2017/04/21 78 79 77 78 41,300
2017/04/20 79 79 77 77 19,900
2017/04/19 79 79 77 79 31,900
2017/04/18 78 78 76 78 69,800
2017/04/17 74 77 74 76 31,000
2017/04/14 74 76 74 74 43,200
2017/04/13 74 74 72 73 263,200
2017/04/12 75 76 74 74 101,500
2017/04/11 77 77 75 75 155,800
2017/04/10 77 79 77 77 115,700
2017/04/07 78 79 78 78 92,800
2017/04/06 80 80 78 78 182,300
2017/04/05 79 80 79 80 102,400
2017/04/04 81 82 79 80 51,200
2017/04/03 81 81 79 81 87,400
2017/03/31 81 83 80 81 110,900
2017/03/30 79 83 79 81 295,100
2017/03/29 80 80 79 79 69,100
2017/03/28 78 80 78 79 15,200
2017/03/27 80 80 78 78 99,100
2017/03/24 79 80 78 80 38,700
2017/03/23 79 80 78 78 213,500
2017/03/22 81 82 79 80 310,300
2017/03/21 78 82 78 81 380,800
2017/03/17 80 80 79 79 80,400
2017/03/16 79 80 79 79 38,100
2017/03/15 79 80 78 79 106,500
2017/03/14 79 80 79 79 47,000
2017/03/13 80 80 79 79 43,800
2017/03/10 78 80 78 80 86,100
2017/03/09 80 80 78 79 107,400
2017/03/08 80 80 79 80 104,100
2017/03/07 80 81 79 79 38,100
2017/03/06 80 81 79 80 245,600
2017/03/03 79 81 79 80 102,500
2017/03/02 80 80 79 80 105,500
2017/03/01 80 80 78 79 131,400
2017/02/28 79 80 79 80 35,400
2017/02/27 80 80 79 79 125,700
2017/02/24 80 81 80 80 24,400
2017/02/23 81 81 80 80 68,400
2017/02/22 81 81 80 80 21,600
2017/02/21 80 81 80 80 53,700
2017/02/20 80 81 80 80 68,300
2017/02/17 81 81 80 80 38,700
2017/02/16 81 81 80 80 28,200
2017/02/15 81 81 80 80 62,300
2017/02/14 80 81 78 81 237,600
2017/02/13 79 80 78 79 200,600
2017/02/10 80 80 78 78 235,700
2017/02/09 79 81 79 80 114,600
2017/02/08 81 81 76 79 613,000
2017/02/07 82 82 81 82 20,600
2017/02/06 81 82 80 81 69,500
2017/02/03 82 82 81 82 103,700
2017/02/02 82 82 81 82 131,100
2017/02/01 82 84 82 82 163,200
2017/01/31 83 83 82 82 53,300
2017/01/30 84 84 83 84 87,300
2017/01/27 84 84 82 83 108,900
2017/01/26 84 84 83 83 114,300
2017/01/25 82 84 82 83 69,200
2017/01/24 82 83 81 82 132,000
2017/01/23 83 84 82 82 236,100
2017/01/20 83 84 82 83 93,100
2017/01/19 84 84 83 84 81,100
2017/01/18 83 84 82 82 163,200
2017/01/17 85 85 82 83 121,700
2017/01/16 84 86 83 84 338,800
2017/01/13 85 88 80 82 917,900
2017/01/12 84 87 83 86 411,300
2017/01/11 84 85 83 84 188,600
2017/01/10 85 87 84 84 400,200
2017/01/06 85 87 85 87 118,400
2017/01/05 87 88 85 85 439,600
2017/01/04 86 89 86 88 84,200
2016/12/30 86 88 85 87 223,300
2016/12/29 90 90 88 88 98,100
2016/12/28 88 91 88 90 166,200
2016/12/27 88 89 86 88 382,100
2016/12/26 93 93 88 90 242,100
2016/12/22 94 95 92 92 184,400
2016/12/21 95 97 95 95 283,500
2016/12/20 90 97 90 96 558,900
2016/12/19 93 93 90 90 483,900
2016/12/16 95 96 94 94 266,000
2016/12/15 95 96 94 95 198,100
2016/12/14 96 97 93 96 484,900
2016/12/13 96 97 94 95 508,800
2016/12/12 91 96 90 95 582,900
2016/12/09 91 98 89 90 2,308,300
2016/12/08 89 92 87 89 536,300
2016/12/07 86 89 85 89 454,000
2016/12/06 84 87 83 87 381,700
2016/12/05 84 84 83 84 95,300
2016/12/02 85 85 84 84 78,800
2016/12/01 86 86 84 85 107,500
2016/11/30 84 86 84 86 249,100
2016/11/29 84 86 83 84 207,100
2016/11/28 83 84 82 84 160,000
2016/11/25 81 83 81 83 199,600
2016/11/24 80 82 80 81 116,600
2016/11/22 81 81 80 80 74,500
2016/11/21 80 81 80 80 58,000
2016/11/18 80 81 80 80 113,100
2016/11/17 80 81 79 79 182,800
2016/11/16 81 81 80 80 98,900
2016/11/15 80 83 79 80 555,900
2016/11/14 83 85 83 84 165,600
2016/11/11 82 84 82 83 131,700
2016/11/10 83 83 82 83 136,700
2016/11/09 83 84 77 81 412,900
2016/11/08 82 85 82 84 230,300
2016/11/07 81 82 81 81 70,200
2016/11/04 80 82 80 81 102,300
2016/11/02 83 83 80 80 192,800
2016/11/01 83 84 82 84 53,900
2016/10/31 82 84 82 84 60,000
2016/10/28 82 83 82 82 36,500
2016/10/27 83 83 81 82 170,900
2016/10/26 85 85 82 84 87,500
2016/10/25 84 85 83 84 56,200
2016/10/24 84 85 83 83 28,600
2016/10/21 87 87 83 83 138,500
2016/10/20 85 88 85 87 193,300
2016/10/19 84 85 84 85 48,200
2016/10/18 83 85 83 84 30,900
2016/10/17 84 84 83 84 35,300
2016/10/14 85 85 83 83 160,200
2016/10/13 84 88 83 85 327,800
2016/10/12 83 84 82 83 167,500
2016/10/11 82 83 81 82 45,200
2016/10/07 82 83 81 81 52,500
2016/10/06 83 83 82 83 100,000
2016/10/05 81 83 81 83 55,000
2016/10/04 83 83 80 82 126,900
2016/10/03 83 83 82 83 38,800
2016/09/30 83 83 82 83 76,800
2016/09/29 82 84 82 84 170,400
2016/09/28 83 83 81 82 108,000
2016/09/27 82 83 81 82 141,800
2016/09/26 87 87 80 82 985,400
2016/09/23 89 89 83 87 657,300
2016/09/21 88 89 87 89 81,700
2016/09/20 87 89 87 89 62,200
2016/09/16 88 88 87 88 65,400
2016/09/15 88 88 86 88 13,000
2016/09/14 87 88 86 88 96,900
2016/09/13 88 88 86 88 226,400
2016/09/12 89 89 87 87 234,600
2016/09/09 89 90 89 89 107,700
2016/09/08 90 90 89 89 162,100
2016/09/07 90 91 89 91 141,700
2016/09/06 90 91 89 91 178,900
2016/09/05 91 94 88 90 688,000
2016/09/02 91 91 89 91 156,000
2016/09/01 91 92 90 90 320,000
2016/08/31 96 98 91 91 591,000
2016/08/30 95 97 94 96 47,000

このページの先頭へ