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

朝日工業社(1975)の株価時系列情報

朝日工業社(1975)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 3,515 3,515 3,430 3,495 5,900
2019/12/27 3,510 3,510 3,490 3,495 2,900
2019/12/26 3,480 3,510 3,465 3,510 2,700
2019/12/25 3,440 3,530 3,430 3,500 12,000
2019/12/24 3,400 3,435 3,360 3,435 4,400
2019/12/23 3,425 3,425 3,395 3,400 2,500
2019/12/20 3,405 3,430 3,345 3,425 6,600
2019/12/19 3,415 3,465 3,415 3,440 10,300
2019/12/18 3,430 3,435 3,385 3,410 6,100
2019/12/17 3,430 3,450 3,410 3,430 3,600
2019/12/16 3,510 3,510 3,420 3,430 8,200
2019/12/13 3,570 3,570 3,495 3,515 16,800
2019/12/12 3,540 3,545 3,490 3,525 13,500
2019/12/11 3,500 3,520 3,485 3,495 10,100
2019/12/10 3,500 3,515 3,475 3,495 24,700
2019/12/09 3,500 3,515 3,480 3,480 24,200
2019/12/06 3,465 3,500 3,465 3,500 7,500
2019/12/05 3,490 3,495 3,480 3,480 5,800
2019/12/04 3,450 3,495 3,435 3,490 8,900
2019/12/03 3,450 3,485 3,435 3,470 8,800
2019/12/02 3,420 3,500 3,415 3,470 11,000
2019/11/29 3,380 3,440 3,360 3,440 10,600
2019/11/28 3,360 3,360 3,315 3,360 5,800
2019/11/27 3,285 3,350 3,285 3,335 3,000
2019/11/26 3,355 3,380 3,285 3,285 6,200
2019/11/25 3,300 3,345 3,265 3,345 7,300
2019/11/22 3,265 3,270 3,230 3,270 4,100
2019/11/21 3,275 3,275 3,235 3,265 4,600
2019/11/20 3,265 3,280 3,240 3,270 4,200
2019/11/19 3,245 3,260 3,230 3,260 4,200
2019/11/18 3,250 3,250 3,220 3,235 2,700
2019/11/15 3,260 3,285 3,225 3,240 8,400
2019/11/14 3,290 3,295 3,250 3,260 5,700
2019/11/13 3,335 3,335 3,290 3,305 2,700
2019/11/12 3,325 3,335 3,265 3,335 8,400
2019/11/11 3,360 3,365 3,305 3,345 8,900
2019/11/08 3,315 3,355 3,300 3,340 9,500
2019/11/07 3,310 3,310 3,235 3,305 3,500
2019/11/06 3,260 3,320 3,260 3,300 3,800
2019/11/05 3,300 3,320 3,255 3,265 7,600
2019/11/01 3,290 3,290 3,235 3,260 3,300
2019/10/31 3,275 3,290 3,210 3,285 5,500
2019/10/30 3,120 3,240 3,080 3,235 16,500
2019/10/29 3,085 3,135 3,075 3,120 7,000
2019/10/28 3,145 3,145 3,015 3,015 8,300
2019/10/25 3,120 3,125 3,090 3,100 5,800
2019/10/24 3,105 3,130 3,080 3,120 6,200
2019/10/23 3,160 3,160 3,010 3,155 3,300
2019/10/21 3,105 3,170 3,095 3,160 5,000
2019/10/18 3,085 3,125 3,040 3,115 4,700
2019/10/17 3,070 3,100 3,045 3,090 4,700
2019/10/16 3,135 3,135 3,045 3,070 4,700
2019/10/15 3,035 3,080 3,020 3,080 8,700
2019/10/11 3,045 3,050 3,000 3,025 4,700
2019/10/10 3,030 3,030 2,999 3,025 2,200
2019/10/09 2,909 3,005 2,909 3,005 3,300
2019/10/08 2,958 2,997 2,922 2,959 3,600
2019/10/07 2,918 2,970 2,860 2,958 5,200
2019/10/04 2,907 2,933 2,907 2,930 1,200
2019/10/03 2,954 2,954 2,887 2,921 2,800
2019/10/02 2,999 2,999 2,952 2,998 2,800
2019/10/01 3,050 3,050 2,998 3,010 2,400
2019/09/30 2,996 3,050 2,995 3,050 7,500
2019/09/27 3,015 3,015 2,938 2,996 8,200
2019/09/26 2,995 3,085 2,995 3,085 8,200
2019/09/25 2,999 3,020 2,968 2,995 5,100
2019/09/24 2,991 3,005 2,965 3,005 8,200
2019/09/20 2,928 2,971 2,913 2,971 4,800
2019/09/19 2,861 2,936 2,861 2,936 8,400
2019/09/18 2,850 2,884 2,850 2,871 2,400
2019/09/17 2,895 2,908 2,874 2,900 4,200
2019/09/13 2,894 2,899 2,867 2,895 9,800
2019/09/12 2,896 2,922 2,853 2,873 4,600
2019/09/11 2,851 2,891 2,817 2,891 6,200
2019/09/10 2,848 2,864 2,820 2,864 2,400
2019/09/09 2,859 2,884 2,842 2,857 1,800
2019/09/06 2,881 2,881 2,831 2,859 1,700
2019/09/05 2,819 2,861 2,809 2,861 2,800
2019/09/04 2,841 2,841 2,780 2,786 2,000
2019/09/03 2,801 2,871 2,801 2,834 2,500
2019/09/02 2,933 2,934 2,802 2,808 3,300
2019/08/30 2,892 2,910 2,874 2,910 5,300
2019/08/29 2,850 2,896 2,850 2,879 5,200
2019/08/28 2,731 2,849 2,698 2,831 8,900
2019/08/27 2,646 2,774 2,646 2,738 6,500
2019/08/26 2,609 2,672 2,596 2,596 4,600
2019/08/23 2,727 2,727 2,676 2,683 3,300
2019/08/22 2,739 2,747 2,693 2,715 2,700
2019/08/21 2,739 2,739 2,702 2,702 4,500
2019/08/20 2,773 2,773 2,742 2,758 4,300
2019/08/19 2,782 2,815 2,737 2,760 4,300
2019/08/16 2,782 2,784 2,774 2,775 3,400
2019/08/15 2,815 2,815 2,765 2,787 4,800
2019/08/14 2,857 2,888 2,845 2,860 5,300
2019/08/13 2,672 2,842 2,672 2,833 9,900
2019/08/09 2,582 2,612 2,532 2,612 4,700
2019/08/08 2,522 2,596 2,495 2,547 4,200
2019/08/07 2,500 2,550 2,500 2,522 3,800
2019/08/06 2,477 2,545 2,477 2,516 5,200
2019/08/05 2,602 2,602 2,483 2,527 8,700
2019/08/02 2,645 2,701 2,645 2,648 4,800
2019/08/01 2,700 2,746 2,700 2,744 2,500
2019/07/31 2,680 2,713 2,680 2,700 1,500
2019/07/30 2,701 2,730 2,661 2,730 3,000
2019/07/29 2,723 2,724 2,673 2,701 3,900
2019/07/26 2,669 2,755 2,658 2,718 2,200
2019/07/25 2,643 2,721 2,643 2,719 5,300
2019/07/24 2,652 2,652 2,604 2,624 3,200
2019/07/23 2,685 2,697 2,634 2,634 2,600
2019/07/22 2,629 2,685 2,629 2,685 7,200
2019/07/19 2,607 2,631 2,596 2,604 6,500
2019/07/18 2,679 2,696 2,575 2,575 5,000
2019/07/17 2,698 2,829 2,673 2,679 6,000
2019/07/16 2,774 2,780 2,715 2,716 3,900
2019/07/12 2,782 2,796 2,731 2,780 6,600
2019/07/11 2,670 2,766 2,670 2,763 4,500
2019/07/10 2,769 2,781 2,679 2,720 7,200
2019/07/09 2,934 2,936 2,790 2,790 6,500
2019/07/08 2,946 2,952 2,930 2,941 13,900
2019/07/05 2,852 2,895 2,820 2,889 5,200
2019/07/04 2,839 2,891 2,836 2,879 10,900
2019/07/03 2,782 2,826 2,758 2,803 12,300
2019/07/02 2,823 2,873 2,772 2,776 9,500
2019/07/01 2,979 2,979 2,821 2,822 22,500
2019/06/28 2,888 2,958 2,888 2,920 9,500
2019/06/27 2,801 2,904 2,801 2,878 4,400
2019/06/26 2,798 2,814 2,781 2,794 6,300
2019/06/25 2,768 2,797 2,767 2,797 5,700
2019/06/24 2,715 2,741 2,715 2,741 2,500
2019/06/21 2,715 2,720 2,685 2,685 4,700
2019/06/20 2,674 2,700 2,673 2,700 3,000
2019/06/19 2,594 2,655 2,594 2,641 3,500
2019/06/18 2,657 2,657 2,594 2,594 3,700
2019/06/17 2,670 2,670 2,657 2,657 3,500
2019/06/14 2,624 2,664 2,587 2,647 11,300
2019/06/13 2,624 2,624 2,580 2,580 4,200
2019/06/12 2,601 2,639 2,581 2,622 4,800
2019/06/11 2,499 2,572 2,498 2,572 4,500
2019/06/10 2,492 2,577 2,443 2,507 5,200
2019/06/07 2,504 2,504 2,454 2,492 1,400
2019/06/06 2,491 2,535 2,479 2,489 2,300
2019/06/05 2,430 2,523 2,422 2,508 4,600
2019/06/04 2,370 2,425 2,370 2,412 2,200
2019/06/03 2,405 2,430 2,370 2,370 4,100
2019/05/31 2,492 2,492 2,408 2,421 3,300
2019/05/30 2,449 2,461 2,389 2,454 4,200
2019/05/29 2,458 2,502 2,440 2,449 4,000
2019/05/28 2,496 2,503 2,473 2,473 4,000
2019/05/27 2,459 2,466 2,450 2,466 1,500
2019/05/24 2,473 2,473 2,450 2,462 6,100
2019/05/23 2,468 2,488 2,454 2,463 3,000
2019/05/22 2,445 2,472 2,445 2,460 4,600
2019/05/21 2,526 2,526 2,434 2,462 5,100
2019/05/20 2,559 2,559 2,471 2,477 4,900
2019/05/17 2,526 2,554 2,491 2,509 9,000
2019/05/16 2,568 2,569 2,503 2,510 18,700
2019/05/15 2,881 2,883 2,833 2,868 4,500
2019/05/14 2,801 2,844 2,780 2,831 5,300
2019/05/13 2,850 2,873 2,833 2,837 3,800
2019/05/10 2,850 2,874 2,850 2,850 4,800
2019/05/09 2,902 2,945 2,829 2,833 7,600
2019/05/08 2,958 2,958 2,905 2,922 5,300
2019/05/07 3,090 3,090 2,955 2,959 3,700
2019/04/26 3,005 3,030 3,000 3,025 2,300
2019/04/25 3,030 3,030 2,998 3,025 4,100
2019/04/24 2,960 2,991 2,960 2,979 3,300
2019/04/23 2,959 2,988 2,950 2,967 9,800
2019/04/22 2,964 2,994 2,964 2,994 1,000
2019/04/19 2,993 2,993 2,975 2,983 2,700
2019/04/18 2,989 2,989 2,961 2,987 3,600
2019/04/17 2,950 2,979 2,950 2,978 2,100
2019/04/16 2,945 2,948 2,935 2,944 2,400
2019/04/15 2,917 2,955 2,917 2,930 6,400
2019/04/12 2,921 2,921 2,903 2,914 1,900
2019/04/11 2,951 2,951 2,912 2,921 1,500
2019/04/10 2,927 2,927 2,896 2,920 1,700
2019/04/09 2,973 2,973 2,928 2,942 2,200
2019/04/08 3,025 3,025 3,015 3,015 700
2019/04/05 3,090 3,090 3,010 3,030 5,400
2019/04/04 3,080 3,120 3,080 3,095 2,100
2019/04/03 3,045 3,100 3,045 3,100 4,200
2019/04/02 3,050 3,085 3,050 3,085 3,900
2019/04/01 3,005 3,050 3,000 3,025 6,800
2019/03/29 2,960 2,987 2,950 2,981 2,500
2019/03/28 3,010 3,010 2,954 2,960 5,900
2019/03/27 2,991 3,015 2,963 3,010 5,300
2019/03/26 2,949 3,040 2,949 3,040 13,100
2019/03/25 3,000 3,000 2,878 2,901 6,300
2019/03/22 2,955 2,968 2,920 2,968 5,100
2019/03/20 2,874 2,944 2,874 2,939 6,000
2019/03/19 2,912 2,912 2,849 2,854 6,200
2019/03/18 2,940 2,940 2,903 2,912 7,000
2019/03/15 2,898 2,947 2,898 2,901 6,000
2019/03/14 2,887 2,951 2,860 2,889 5,900
2019/03/13 2,925 2,969 2,900 2,900 3,500
2019/03/12 2,959 2,973 2,937 2,969 5,700
2019/03/11 2,906 2,917 2,904 2,909 3,500
2019/03/08 2,917 2,952 2,901 2,906 7,800
2019/03/07 2,952 2,985 2,949 2,961 4,900
2019/03/06 2,992 3,020 2,980 2,999 4,700
2019/03/05 3,015 3,020 2,998 3,020 2,600
2019/03/04 3,010 3,050 2,987 3,050 4,600
2019/03/01 2,978 3,005 2,965 3,000 3,600
2019/02/28 3,005 3,010 2,989 3,005 4,300
2019/02/27 2,992 3,020 2,987 2,987 4,100
2019/02/26 2,946 2,999 2,946 2,992 2,100
2019/02/25 2,958 2,963 2,941 2,959 3,300
2019/02/22 2,970 2,970 2,933 2,947 2,500
2019/02/21 2,940 2,971 2,921 2,971 3,400
2019/02/20 2,935 2,950 2,935 2,940 2,900
2019/02/19 2,943 2,964 2,921 2,955 2,600
2019/02/18 2,934 2,952 2,928 2,948 3,500
2019/02/15 2,961 2,961 2,865 2,902 11,300
2019/02/14 2,895 2,957 2,895 2,931 6,700
2019/02/13 2,935 2,935 2,868 2,911 7,200
2019/02/12 2,988 2,988 2,939 2,955 9,900
2019/02/08 3,005 3,030 2,996 3,015 4,900
2019/02/07 3,030 3,060 3,020 3,060 4,000
2019/02/06 3,030 3,035 3,010 3,010 1,400
2019/02/05 3,030 3,035 2,997 3,030 5,000
2019/02/04 2,970 3,030 2,970 3,010 5,000
2019/02/01 2,982 3,010 2,970 2,970 5,700
2019/01/31 2,992 3,015 2,972 2,982 9,300
2019/01/30 3,030 3,035 2,980 2,985 4,800
2019/01/29 3,040 3,040 2,964 3,005 6,300
2019/01/28 3,115 3,115 3,045 3,050 6,900
2019/01/25 3,095 3,140 3,090 3,090 6,800
2019/01/24 3,065 3,095 3,055 3,095 3,200
2019/01/23 3,070 3,105 3,055 3,065 4,200
2019/01/22 3,195 3,195 3,110 3,110 4,300
2019/01/21 3,200 3,210 3,150 3,160 6,200
2019/01/18 3,185 3,215 3,180 3,195 3,900
2019/01/17 3,200 3,215 3,110 3,165 5,400
2019/01/16 3,240 3,240 3,170 3,170 2,900
2019/01/15 3,140 3,180 3,135 3,170 5,100
2019/01/11 3,215 3,215 3,150 3,155 3,900
2019/01/10 3,200 3,215 3,160 3,215 7,000
2019/01/09 3,295 3,295 3,150 3,215 8,700
2019/01/08 3,300 3,355 3,270 3,270 7,800
2019/01/07 3,300 3,365 3,255 3,275 6,000
2019/01/04 3,210 3,255 3,180 3,250 9,300

このページの先頭へ