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

アスモ(2654)の株価時系列情報

アスモ(2654)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
2017/12/29 685 689 684 687 16,600
2017/12/28 693 693 685 686 6,200
2017/12/27 690 690 686 690 5,000
2017/12/26 687 688 675 685 41,200
2017/12/25 694 695 686 687 29,400
2017/12/22 690 695 686 691 35,000
2017/12/21 693 695 685 688 30,300
2017/12/20 699 701 693 693 18,400
2017/12/19 708 708 692 693 32,300
2017/12/18 718 720 707 708 36,900
2017/12/15 706 708 687 691 33,800
2017/12/14 699 713 692 704 57,900
2017/12/13 679 693 673 690 62,900
2017/12/12 664 667 664 667 6,900
2017/12/11 663 665 660 663 14,100
2017/12/08 660 660 657 659 7,800
2017/12/07 652 656 652 655 10,000
2017/12/06 663 663 650 653 45,900
2017/12/05 670 671 665 666 21,400
2017/12/04 668 668 664 664 8,000
2017/12/01 670 671 667 668 8,900
2017/11/30 664 667 661 663 7,400
2017/11/29 666 667 663 664 6,900
2017/11/28 665 670 661 668 9,900
2017/11/27 662 667 662 665 8,300
2017/11/24 665 666 661 663 15,200
2017/11/22 670 673 663 663 32,300
2017/11/21 667 669 660 664 27,400
2017/11/20 661 668 658 665 15,200
2017/11/17 672 679 658 658 43,700
2017/11/16 668 686 666 678 9,000
2017/11/15 698 698 670 672 33,000
2017/11/14 687 692 678 692 15,800
2017/11/13 676 686 667 680 19,200
2017/11/10 686 689 677 677 17,000
2017/11/09 676 701 671 689 55,300
2017/11/08 665 666 658 666 36,600
2017/11/07 678 681 671 672 24,500
2017/11/06 690 691 676 679 24,000
2017/11/02 696 698 693 694 5,600
2017/11/01 699 701 696 697 11,100
2017/10/31 695 700 694 697 12,700
2017/10/30 706 706 697 701 11,800
2017/10/27 707 707 700 702 4,200
2017/10/26 700 707 696 704 14,600
2017/10/25 699 700 690 693 23,900
2017/10/24 700 700 686 692 12,900
2017/10/23 697 697 691 696 5,000
2017/10/20 710 710 685 691 39,800
2017/10/19 709 711 705 705 13,600
2017/10/18 712 714 707 707 15,900
2017/10/17 722 725 713 714 6,000
2017/10/16 725 725 717 720 12,900
2017/10/13 738 743 722 723 28,000
2017/10/12 730 732 724 725 6,300
2017/10/11 726 730 721 727 10,500
2017/10/10 710 720 710 720 9,700
2017/10/06 710 714 708 709 3,300
2017/10/05 714 721 703 708 15,100
2017/10/04 717 722 715 717 5,800
2017/10/03 707 719 707 716 11,100
2017/10/02 721 721 704 711 31,600
2017/09/29 735 740 717 721 28,900
2017/09/28 748 750 725 733 44,900
2017/09/27 741 751 738 749 18,000
2017/09/27 1 -> 0.10 分割
2017/09/26 74 75 73 75 130,000
2017/09/25 76 76 74 74 157,000
2017/09/22 76 76 75 75 114,000
2017/09/21 77 78 76 77 278,000
2017/09/20 77 78 77 78 75,000
2017/09/19 76 78 76 77 217,000
2017/09/15 75 77 75 77 132,000
2017/09/14 77 77 75 75 82,000
2017/09/13 78 78 76 76 222,000
2017/09/12 75 78 74 78 406,000
2017/09/11 75 76 75 75 80,000
2017/09/08 73 75 73 74 230,000
2017/09/07 74 74 73 74 213,000
2017/09/06 73 74 71 74 366,000
2017/09/05 76 76 73 75 373,000
2017/09/04 78 78 74 75 684,000
2017/09/01 79 80 78 78 190,000
2017/08/31 79 80 78 79 159,000
2017/08/30 80 80 78 79 365,000
2017/08/29 80 80 79 79 208,000
2017/08/28 81 81 80 81 115,000
2017/08/25 82 82 80 81 165,000
2017/08/24 82 82 81 82 266,000
2017/08/23 82 83 81 82 303,000
2017/08/22 80 82 80 82 349,000
2017/08/21 81 82 79 81 244,000
2017/08/18 77 83 77 80 1,216,000
2017/08/17 78 78 76 78 219,000
2017/08/16 76 78 75 78 327,000
2017/08/15 76 77 75 76 351,000
2017/08/14 75 76 73 75 517,000
2017/08/10 77 78 76 76 208,000
2017/08/09 79 80 77 77 629,000
2017/08/08 80 81 79 80 364,000
2017/08/07 79 81 78 79 471,000
2017/08/04 77 79 77 79 381,000
2017/08/03 78 78 76 76 512,000
2017/08/02 77 79 76 78 411,000
2017/08/01 79 80 76 78 708,000
2017/07/31 79 80 75 80 2,002,000
2017/07/28 83 86 79 79 2,492,000
2017/07/27 78 96 76 84 27,889,000
2017/07/26 74 77 74 77 654,000
2017/07/25 76 77 74 75 403,000
2017/07/24 77 77 76 77 266,000
2017/07/21 76 78 75 78 575,000
2017/07/20 73 77 73 77 335,000
2017/07/19 74 74 71 73 574,000
2017/07/18 75 76 74 74 587,000
2017/07/14 77 77 74 75 1,650,000
2017/07/13 76 90 75 79 7,168,000
2017/07/12 76 77 75 75 547,000
2017/07/11 73 76 73 76 659,000
2017/07/10 72 74 72 74 225,000
2017/07/07 73 73 72 72 171,000
2017/07/06 74 74 72 73 504,000
2017/07/05 72 74 71 74 529,000
2017/07/04 73 73 71 71 425,000
2017/07/03 71 73 71 72 211,000
2017/06/30 70 72 70 71 283,000
2017/06/29 71 72 71 72 475,000
2017/06/28 69 71 69 71 793,000
2017/06/27 69 69 68 68 50,000
2017/06/26 68 69 68 68 88,000
2017/06/23 68 68 68 68 162,000
2017/06/22 68 69 68 68 222,000
2017/06/21 69 69 68 68 218,000
2017/06/20 68 69 68 69 169,000
2017/06/19 67 69 67 68 235,000
2017/06/16 67 68 67 67 153,000
2017/06/15 67 68 67 67 672,000
2017/06/14 66 67 65 65 145,000
2017/06/13 66 67 65 65 204,000
2017/06/12 65 66 65 66 248,000
2017/06/09 65 66 64 65 222,000
2017/06/08 66 66 65 66 116,000
2017/06/07 66 66 65 66 186,000
2017/06/06 66 66 65 65 277,000
2017/06/05 65 66 65 66 49,000
2017/06/02 66 66 65 66 123,000
2017/06/01 65 66 64 66 312,000
2017/05/31 66 67 64 66 795,000
2017/05/30 66 67 66 66 121,000
2017/05/29 67 68 66 67 173,000
2017/05/26 67 68 67 68 153,000
2017/05/25 67 67 66 67 175,000
2017/05/24 67 68 67 67 206,000
2017/05/23 67 67 66 66 93,000
2017/05/22 67 67 66 67 100,000
2017/05/19 66 67 66 66 206,000
2017/05/18 65 67 65 66 202,000
2017/05/17 67 68 66 66 279,000
2017/05/16 68 68 67 67 88,000
2017/05/15 68 69 67 67 76,000
2017/05/12 68 69 68 69 65,000
2017/05/11 69 69 67 68 169,000
2017/05/10 68 69 68 68 27,000
2017/05/09 67 68 67 67 107,000
2017/05/08 68 68 67 68 52,000
2017/05/02 67 68 67 67 120,000
2017/05/01 68 68 67 67 24,000
2017/04/28 68 68 67 67 37,000
2017/04/27 67 68 67 67 55,000
2017/04/26 68 69 67 67 176,000
2017/04/25 67 69 67 68 207,000
2017/04/24 69 69 67 67 180,000
2017/04/21 69 69 68 69 15,000
2017/04/20 68 69 68 69 121,000
2017/04/19 67 69 67 69 226,000
2017/04/18 66 67 66 67 186,000
2017/04/17 65 66 64 66 235,000
2017/04/14 64 65 64 65 43,000
2017/04/13 65 65 64 64 75,000
2017/04/12 65 65 64 65 220,000
2017/04/11 66 67 66 66 36,000
2017/04/10 66 66 66 66 68,000
2017/04/07 65 67 65 65 115,000
2017/04/06 67 67 65 65 190,000
2017/04/05 67 68 67 67 141,000
2017/04/04 69 69 67 68 259,000
2017/04/03 69 70 69 69 142,000
2017/03/31 70 70 69 70 256,000
2017/03/30 69 70 69 70 61,000
2017/03/29 71 71 69 69 95,000
2017/03/28 70 71 70 71 44,000
2017/03/27 70 71 70 71 45,000
2017/03/24 71 71 69 71 362,000
2017/03/23 71 71 70 70 38,000
2017/03/22 71 71 70 70 231,000
2017/03/21 72 73 72 72 230,000
2017/03/17 72 74 72 72 354,000
2017/03/16 71 72 71 71 11,000
2017/03/15 71 72 70 71 134,000
2017/03/14 71 72 71 71 109,000
2017/03/13 71 72 71 72 99,000
2017/03/10 72 72 71 71 84,000
2017/03/09 71 72 71 71 37,000
2017/03/08 72 72 71 72 258,000
2017/03/07 71 73 71 73 71,000
2017/03/06 72 72 71 72 83,000
2017/03/03 71 73 71 71 304,000
2017/03/02 71 72 71 71 157,000
2017/03/01 71 72 71 72 107,000
2017/02/28 71 72 71 71 25,000
2017/02/27 72 72 71 71 154,000
2017/02/24 72 73 72 72 126,000
2017/02/23 72 73 72 72 132,000
2017/02/22 73 73 72 73 90,000
2017/02/21 72 73 72 72 163,000
2017/02/20 73 73 72 72 135,000
2017/02/17 72 73 72 73 106,000
2017/02/16 73 73 71 72 228,000
2017/02/15 72 73 71 73 350,000
2017/02/14 74 74 72 72 125,000
2017/02/13 73 74 73 74 116,000
2017/02/10 74 74 73 73 129,000
2017/02/09 74 74 73 74 107,000
2017/02/08 73 74 72 74 239,000
2017/02/07 73 73 72 72 173,000
2017/02/06 71 75 71 72 307,000
2017/02/03 71 71 71 71 96,000
2017/02/02 71 73 71 71 226,000
2017/02/01 71 71 70 70 111,000
2017/01/31 70 71 70 70 61,000
2017/01/30 71 72 70 70 166,000
2017/01/27 72 72 71 71 49,000
2017/01/26 71 73 71 72 131,000
2017/01/25 70 71 70 71 75,000
2017/01/24 70 70 69 69 64,000
2017/01/23 70 72 69 70 207,000
2017/01/20 73 73 71 71 190,000
2017/01/19 72 73 72 73 58,000
2017/01/18 73 73 71 72 267,000
2017/01/17 74 74 72 72 54,000
2017/01/16 73 74 73 74 39,000
2017/01/13 73 73 72 73 113,000
2017/01/12 73 74 73 74 61,000
2017/01/11 74 74 72 74 196,000
2017/01/10 74 75 73 74 84,000
2017/01/06 73 75 73 74 386,000
2017/01/05 72 74 72 73 264,000
2017/01/04 72 73 71 71 80,000

このページの先頭へ