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

アスコット(3264)の株価時系列情報

アスコット(3264)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
2010/12/30 83 84 81 84 28,500
2010/12/29 77 83 76 83 43,700
2010/12/28 78 78 76 77 13,100
2010/12/27 77 78 77 77 18,000
2010/12/24 78 78 77 78 12,900
2010/12/22 79 80 77 79 36,200
2010/12/21 78 79 76 79 21,000
2010/12/20 76 77 76 77 14,500
2010/12/17 77 78 75 77 38,800
2010/12/16 74 76 74 76 22,900
2010/12/15 74 75 73 74 13,000
2010/12/14 74 75 73 74 40,700
2010/12/13 74 75 74 75 24,700
2010/12/10 75 76 73 74 16,900
2010/12/09 75 76 71 75 71,200
2010/12/08 73 75 73 75 13,700
2010/12/07 74 75 73 73 37,000
2010/12/06 74 75 72 75 59,200
2010/12/03 75 75 73 75 67,400
2010/12/02 73 81 72 75 297,100
2010/12/01 72 72 71 72 27,800
2010/11/30 70 74 69 73 60,300
2010/11/29 71 72 70 70 20,400
2010/11/26 72 72 70 72 22,700
2010/11/25 71 72 70 72 37,800
2010/11/24 71 72 69 71 61,100
2010/11/22 70 72 67 72 110,500
2010/11/19 69 69 67 68 35,200
2010/11/18 68 69 66 68 51,400
2010/11/17 65 69 65 69 83,100
2010/11/16 64 66 63 65 29,700
2010/11/15 64 65 63 64 24,200
2010/11/12 64 66 62 63 77,100
2010/11/11 65 66 64 65 54,700
2010/11/10 65 66 64 65 18,000
2010/11/09 64 65 64 65 21,500
2010/11/08 64 64 63 64 7,400
2010/11/05 65 65 63 63 10,800
2010/11/04 63 65 62 64 41,200
2010/11/02 64 64 62 64 34,200
2010/11/01 69 69 62 64 169,900
2010/10/29 71 74 69 70 95,000
2010/10/28 71 74 70 70 73,300
2010/10/27 70 74 69 70 48,800
2010/10/26 71 71 69 71 30,100
2010/10/25 68 71 68 70 21,500
2010/10/22 70 72 68 69 37,000
2010/10/21 71 73 67 73 148,800
2010/10/20 70 74 67 74 141,400
2010/10/19 75 85 70 73 444,100
2010/10/18 71 94 71 75 2,059,200
2010/10/15 71 76 66 67 138,100
2010/10/14 65 70 65 70 30,900
2010/10/13 66 69 64 65 41,700
2010/10/12 64 72 64 66 65,100
2010/10/08 65 65 62 65 19,700
2010/10/07 65 65 64 65 4,300
2010/10/06 63 64 63 64 7,600
2010/10/05 63 65 62 64 63,200
2010/10/04 63 65 63 63 21,800
2010/10/01 65 66 63 64 20,000
2010/09/30 65 68 64 67 25,100
2010/09/29 65 69 63 65 82,600
2010/09/28 64 65 63 63 25,900
2010/09/27 73 73 64 66 59,700
2010/09/24 70 80 68 70 261,500
2010/09/22 62 83 62 73 618,200
2010/09/21 64 65 63 63 20,400
2010/09/17 64 65 63 65 14,500
2010/09/16 65 65 64 64 11,400
2010/09/15 65 66 64 66 5,100
2010/09/14 67 67 65 66 15,000
2010/09/13 67 67 64 66 17,300
2010/09/10 73 73 66 68 21,700
2010/09/09 64 71 63 68 176,600
2010/09/08 62 65 61 64 29,500
2010/09/07 63 64 62 63 30,200
2010/09/06 62 63 61 63 22,300
2010/09/03 62 66 61 62 66,300
2010/09/02 61 66 61 62 33,700
2010/09/01 63 66 61 62 23,500
2010/08/31 62 66 61 64 44,300
2010/08/30 60 62 60 61 19,500
2010/08/27 61 61 59 59 7,300
2010/08/26 59 61 59 61 11,500
2010/08/25 59 60 58 59 14,700
2010/08/24 60 61 59 59 19,600
2010/08/23 62 63 59 60 77,600
2010/08/20 62 63 60 62 40,800
2010/08/19 63 69 59 63 84,200
2010/08/18 65 67 59 63 54,300
2010/08/17 61 65 60 65 61,800
2010/08/16 67 67 64 65 2,800
2010/08/13 63 67 63 67 15,100
2010/08/12 66 66 61 63 56,400
2010/08/11 69 69 65 66 26,000
2010/08/10 68 70 68 68 4,200
2010/08/09 68 70 68 70 300
2010/08/06 68 70 68 70 6,800
2010/08/05 68 70 66 67 36,000
2010/08/04 70 70 68 68 12,100
2010/08/03 70 70 70 70 5,300
2010/08/02 71 71 69 69 34,800
2010/07/30 72 72 71 71 40,800
2010/07/29 73 74 71 72 117,700
2010/07/28 71 78 71 78 75,300
2010/07/27 71 71 70 71 17,100
2010/07/26 69 72 69 71 37,300
2010/07/23 70 70 69 70 7,900
2010/07/22 70 70 69 70 7,300
2010/07/21 70 71 70 70 13,000
2010/07/20 71 71 70 70 14,600
2010/07/16 71 71 70 71 8,900
2010/07/15 71 72 71 72 4,300
2010/07/14 70 73 70 71 38,100
2010/07/13 72 72 71 71 11,800
2010/07/12 74 74 71 71 16,200
2010/07/09 72 72 70 71 36,800
2010/07/08 72 73 72 73 12,600
2010/07/07 71 73 71 72 55,100
2010/07/06 72 74 71 72 6,300
2010/07/05 71 74 71 72 61,200
2010/07/02 72 72 71 71 9,500
2010/07/01 72 73 70 73 20,200
2010/06/30 71 73 71 73 8,400
2010/06/29 73 75 72 72 38,800
2010/06/28 83 83 71 74 227,200
2010/06/25 87 97 79 81 598,100
2010/06/24 76 77 75 77 13,000
2010/06/23 76 78 74 75 28,200
2010/06/22 77 86 74 74 162,400
2010/06/21 75 78 75 78 2,200
2010/06/18 75 81 73 73 55,700
2010/06/17 75 77 74 74 2,600
2010/06/16 74 80 74 76 12,500
2010/06/15 74 75 74 74 7,500
2010/06/14 74 74 74 74 300
2010/06/11 75 75 75 75 400
2010/06/10 75 75 74 74 1,400
2010/06/09 74 76 72 73 3,600
2010/06/08 72 74 72 73 900
2010/06/07 73 74 72 72 2,900
2010/06/04 77 78 76 76 18,100
2010/06/03 78 78 76 78 2,500
2010/06/02 72 80 72 78 45,200
2010/06/01 73 74 73 74 13,500
2010/05/31 72 72 72 72 600
2010/05/28 73 75 70 72 9,800
2010/05/27 72 72 71 72 4,500
2010/05/26 72 74 70 73 20,800
2010/05/25 73 73 69 72 13,900
2010/05/24 72 72 70 72 14,800
2010/05/21 70 73 70 73 34,800
2010/05/20 72 73 72 73 12,900
2010/05/19 71 74 71 74 14,100
2010/05/18 72 74 72 73 34,200
2010/05/17 74 75 73 74 14,600
2010/05/14 76 76 73 76 20,700
2010/05/13 79 79 71 77 61,900
2010/05/12 79 79 76 77 8,400
2010/05/11 80 80 78 79 15,800
2010/05/10 80 80 80 80 5,000
2010/05/07 76 81 74 81 35,900
2010/05/06 81 83 75 78 47,800
2010/04/30 85 85 82 84 26,100
2010/04/28 84 87 82 85 16,400
2010/04/27 84 85 83 85 13,800
2010/04/26 85 85 84 84 10,200
2010/04/23 82 84 82 83 10,400
2010/04/22 82 83 81 83 7,600
2010/04/21 81 83 81 83 18,400
2010/04/20 82 83 80 81 25,600
2010/04/19 85 85 80 83 45,300
2010/04/16 86 87 83 85 59,200
2010/04/15 87 87 85 86 28,900
2010/04/14 84 94 84 85 301,000
2010/04/13 86 86 83 84 64,200
2010/04/12 79 83 78 83 135,500
2010/04/09 75 80 74 80 69,100
2010/04/08 74 75 74 75 31,400
2010/04/07 73 74 72 74 18,800
2010/04/06 73 74 72 72 28,200
2010/04/05 73 74 72 74 23,000
2010/04/02 73 74 72 73 28,800
2010/04/01 73 75 73 74 19,100
2010/03/31 73 76 73 74 28,700
2010/03/30 73 74 73 73 5,600
2010/03/29 72 74 71 73 14,600
2010/03/26 71 72 71 72 15,000
2010/03/25 71 72 71 71 12,400
2010/03/24 72 72 71 71 21,600
2010/03/23 73 73 71 71 18,700
2010/03/19 73 74 73 74 7,900
2010/03/18 72 72 71 72 9,500
2010/03/17 70 73 70 73 45,000
2010/03/16 71 72 70 71 77,900
2010/03/15 71 72 71 71 28,300
2010/03/12 73 73 71 72 20,000
2010/03/11 74 79 72 73 205,100
2010/03/10 72 73 72 72 27,800
2010/03/09 71 74 71 73 13,500
2010/03/08 72 73 72 72 28,000
2010/03/05 73 74 72 73 15,200
2010/03/04 74 75 74 74 11,200
2010/03/03 75 75 73 74 42,900
2010/03/02 76 76 74 74 26,800
2010/03/01 77 77 73 76 100,600
2010/02/26 77 77 75 77 59,600
2010/02/25 78 78 77 77 18,000
2010/02/24 78 80 77 78 44,300
2010/02/23 78 79 77 78 22,200
2010/02/22 77 80 77 78 19,200
2010/02/19 78 78 77 77 10,100
2010/02/18 79 79 77 78 26,600
2010/02/17 79 80 78 79 27,100
2010/02/16 78 82 77 81 128,900
2010/02/15 76 77 76 76 11,700
2010/02/12 75 77 75 77 3,200
2010/02/10 77 77 75 75 9,000
2010/02/09 76 77 75 76 14,900
2010/02/08 77 78 76 76 34,400
2010/02/05 76 79 76 78 34,500
2010/02/04 78 79 77 79 51,100
2010/02/03 77 86 77 81 222,600
2010/02/02 77 77 76 76 15,400
2010/02/01 76 77 76 77 26,800
2010/01/29 81 81 76 77 141,300
2010/01/28 78 100 77 83 530,600
2010/01/27 76 79 75 79 35,800
2010/01/26 78 79 76 77 32,200
2010/01/25 77 78 76 77 25,300
2010/01/22 77 80 77 78 72,100
2010/01/21 80 81 79 80 27,000
2010/01/20 82 82 79 81 27,300
2010/01/19 81 83 80 82 33,200
2010/01/18 85 85 81 81 16,500
2010/01/15 82 85 82 85 55,900
2010/01/14 79 83 79 83 54,100
2010/01/13 80 80 78 80 27,100
2010/01/12 80 82 78 79 52,800
2010/01/08 82 83 80 82 62,800
2010/01/07 84 84 81 81 61,700
2010/01/06 77 89 77 86 117,700
2010/01/05 76 81 74 77 37,400
2010/01/05 1 -> 0.98 分割
2010/01/04 78 78 74 76 29,629

このページの先頭へ