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
2011/12/30 69 70 69 69 6,000
2011/12/29 68 69 68 69 2,800
2011/12/28 70 70 69 69 6,200
2011/12/27 67 71 67 69 464,000
2011/12/26 68 70 68 69 10,700
2011/12/22 69 69 68 69 12,100
2011/12/21 69 70 68 69 6,300
2011/12/20 69 70 67 69 17,100
2011/12/19 69 69 68 69 10,600
2011/12/16 69 70 69 70 15,900
2011/12/15 73 73 70 70 13,200
2011/12/14 74 74 72 74 700
2011/12/13 72 74 72 74 2,300
2011/12/12 71 73 71 73 9,800
2011/12/09 72 72 71 72 13,100
2011/12/08 72 73 72 73 500
2011/12/07 71 72 70 72 5,000
2011/12/06 74 74 69 71 42,600
2011/12/05 72 75 71 74 38,600
2011/12/02 70 72 70 71 27,300
2011/12/01 69 71 69 70 19,000
2011/11/30 70 70 69 69 19,500
2011/11/29 69 70 68 70 15,900
2011/11/28 69 69 68 69 5,300
2011/11/25 68 69 68 68 12,300
2011/11/24 69 71 68 69 15,300
2011/11/22 69 70 68 70 7,400
2011/11/21 69 69 68 69 6,900
2011/11/18 69 69 68 68 8,700
2011/11/17 69 70 68 70 10,600
2011/11/16 69 70 67 69 28,900
2011/11/15 69 70 69 69 8,800
2011/11/14 71 71 67 70 16,700
2011/11/11 70 70 68 70 21,300
2011/11/10 71 71 68 69 68,300
2011/11/09 73 73 71 73 26,800
2011/11/08 73 73 72 73 13,300
2011/11/07 73 74 71 72 26,900
2011/11/04 74 75 70 74 107,500
2011/11/02 73 78 73 74 50,100
2011/11/01 74 75 73 73 129,500
2011/10/31 76 89 74 77 1,295,300
2011/10/28 76 76 73 74 25,700
2011/10/27 74 78 73 75 27,700
2011/10/26 74 75 73 74 4,500
2011/10/25 74 75 73 73 10,300
2011/10/24 74 74 71 74 13,500
2011/10/21 70 76 69 73 101,300
2011/10/20 70 72 69 69 17,400
2011/10/19 71 71 69 71 16,600
2011/10/18 71 72 69 70 61,700
2011/10/17 71 72 70 71 57,400
2011/10/14 72 72 70 70 140,500
2011/10/13 71 87 70 73 1,677,100
2011/10/12 70 70 68 69 5,800
2011/10/11 69 69 69 69 400
2011/10/07 69 69 68 69 5,700
2011/10/06 69 69 68 68 700
2011/10/05 70 70 66 69 11,400
2011/10/04 69 69 68 69 3,900
2011/10/03 69 69 68 69 6,900
2011/09/30 70 70 69 69 6,100
2011/09/29 68 70 68 70 14,500
2011/09/28 69 69 68 69 6,800
2011/09/27 69 70 65 70 12,600
2011/09/26 66 69 65 69 24,200
2011/09/22 69 71 68 69 11,800
2011/09/21 69 69 68 69 3,200
2011/09/20 69 69 69 69 1,700
2011/09/16 68 69 68 69 10,800
2011/09/15 68 69 67 68 34,700
2011/09/14 69 76 68 68 178,200
2011/09/13 68 68 68 68 2,600
2011/09/12 69 69 67 67 6,000
2011/09/09 70 70 69 69 14,100
2011/09/08 68 70 68 70 9,000
2011/09/07 68 69 68 69 4,700
2011/09/06 68 69 68 68 18,900
2011/09/05 68 69 68 69 10,800
2011/09/02 70 71 69 70 8,500
2011/09/01 69 71 69 71 10,800
2011/08/31 71 74 69 70 34,200
2011/08/30 70 70 69 69 4,200
2011/08/29 70 70 68 70 23,100
2011/08/26 68 69 67 68 27,700
2011/08/25 71 71 66 68 55,800
2011/08/24 66 85 66 67 523,100
2011/08/23 67 68 64 65 15,800
2011/08/22 0 0 0 71 0
2011/08/19 71 71 71 71 3,100
2011/08/18 72 72 70 71 4,900
2011/08/17 0 0 0 72 0
2011/08/16 72 72 71 72 5,800
2011/08/15 70 71 69 70 3,100
2011/08/12 72 72 69 70 1,900
2011/08/11 66 71 66 69 4,200
2011/08/10 67 70 67 68 5,900
2011/08/09 64 67 64 66 10,000
2011/08/08 69 70 66 69 20,100
2011/08/05 70 70 67 70 28,700
2011/08/04 72 72 71 72 9,300
2011/08/03 72 72 72 72 1,700
2011/08/02 73 73 72 73 3,500
2011/08/01 74 74 73 73 3,700
2011/07/29 74 75 74 74 7,300
2011/07/28 75 76 74 74 6,800
2011/07/27 76 76 75 76 3,500
2011/07/26 77 77 76 77 1,100
2011/07/25 77 78 76 77 6,300
2011/07/22 76 76 75 76 11,100
2011/07/21 75 75 74 75 3,700
2011/07/20 75 75 74 75 4,500
2011/07/19 75 76 75 76 1,800
2011/07/15 76 76 75 75 4,600
2011/07/14 76 76 75 75 3,500
2011/07/13 76 77 74 77 6,000
2011/07/12 76 76 75 76 8,200
2011/07/11 77 77 77 77 3,200
2011/07/08 77 77 76 77 2,300
2011/07/07 77 77 76 77 5,200
2011/07/06 77 77 76 77 4,200
2011/07/05 76 77 75 77 10,400
2011/07/04 75 76 75 76 8,700
2011/07/01 75 75 73 75 8,800
2011/06/30 76 77 73 75 34,700
2011/06/29 73 76 71 76 69,200
2011/06/28 73 73 73 73 3,500
2011/06/27 72 73 71 73 23,200
2011/06/24 73 73 71 72 11,000
2011/06/23 73 73 72 73 14,500
2011/06/22 72 73 71 72 17,400
2011/06/21 72 72 72 72 500
2011/06/20 72 72 71 71 5,000
2011/06/17 72 72 70 72 32,800
2011/06/16 73 73 71 72 6,800
2011/06/15 72 73 71 72 18,500
2011/06/14 73 73 72 72 5,100
2011/06/13 73 73 71 72 17,900
2011/06/10 73 74 72 73 7,000
2011/06/09 73 73 70 73 63,800
2011/06/08 74 75 71 72 51,100
2011/06/07 73 76 73 74 31,000
2011/06/06 74 75 72 72 45,500
2011/06/03 73 76 73 75 14,300
2011/06/02 74 75 73 74 16,800
2011/06/01 75 78 73 74 61,900
2011/05/31 74 75 73 74 20,500
2011/05/30 74 76 73 76 34,100
2011/05/27 76 76 72 74 89,400
2011/05/26 73 84 73 76 228,200
2011/05/25 73 75 73 74 13,700
2011/05/24 73 74 72 74 25,300
2011/05/23 76 76 74 74 32,800
2011/05/20 78 78 76 77 33,800
2011/05/19 77 81 75 79 178,100
2011/05/18 74 75 72 75 43,100
2011/05/17 81 88 73 74 325,900
2011/05/16 76 78 71 78 111,100
2011/05/13 77 78 75 78 41,600
2011/05/12 77 80 76 78 44,800
2011/05/11 79 80 77 77 57,600
2011/05/10 82 85 77 80 206,900
2011/05/09 72 99 72 83 2,014,000
2011/05/06 71 71 70 71 6,100
2011/05/02 72 73 71 71 20,700
2011/04/28 73 73 70 72 37,300
2011/04/27 77 77 71 74 64,000
2011/04/26 71 85 70 75 554,700
2011/04/25 66 94 66 67 239,400
2011/04/22 67 70 66 67 16,000
2011/04/21 68 68 67 67 700
2011/04/20 67 68 66 68 5,500
2011/04/19 67 68 64 68 5,700
2011/04/18 65 68 65 67 12,500
2011/04/15 68 68 66 67 8,900
2011/04/14 69 70 69 69 2,100
2011/04/13 69 69 69 69 1,900
2011/04/12 70 70 69 69 2,800
2011/04/11 70 70 70 70 1,100
2011/04/08 70 70 69 69 3,300
2011/04/07 66 71 66 70 4,500
2011/04/06 65 67 63 65 11,000
2011/04/05 70 70 66 66 10,000
2011/04/04 68 70 68 70 6,200
2011/04/01 73 73 73 73 1,000
2011/03/31 69 72 69 72 12,700
2011/03/30 69 72 69 71 13,000
2011/03/29 66 71 65 71 13,800
2011/03/28 67 70 67 70 11,200
2011/03/25 71 73 68 72 23,200
2011/03/24 73 73 65 72 17,500
2011/03/23 74 74 73 73 12,900
2011/03/22 70 74 70 74 16,200
2011/03/18 72 73 65 71 21,100
2011/03/17 63 73 60 70 19,900
2011/03/16 50 66 50 63 50,900
2011/03/15 63 64 48 57 27,800
2011/03/14 60 78 55 68 20,900
2011/03/11 82 82 76 80 30,600
2011/03/10 82 83 82 83 5,900
2011/03/09 84 86 83 83 19,300
2011/03/08 83 85 83 85 7,600
2011/03/07 83 84 81 83 27,400
2011/03/04 85 85 82 83 23,000
2011/03/03 86 86 85 86 2,400
2011/03/02 87 87 85 87 7,400
2011/03/01 84 86 84 85 7,500
2011/02/28 84 84 84 84 100
2011/02/25 82 84 82 82 7,900
2011/02/24 85 85 84 85 1,200
2011/02/23 84 87 84 87 5,700
2011/02/22 87 87 83 86 12,100
2011/02/21 86 87 86 87 5,900
2011/02/18 87 87 86 87 11,300
2011/02/17 88 89 85 87 12,300
2011/02/16 87 88 87 88 9,300
2011/02/15 90 90 86 88 17,300
2011/02/14 87 88 85 88 9,500
2011/02/10 86 87 85 87 12,000
2011/02/09 85 86 84 86 15,000
2011/02/08 86 87 85 87 17,700
2011/02/07 89 89 86 88 18,500
2011/02/04 85 90 84 89 36,200
2011/02/03 81 85 81 85 43,500
2011/02/02 84 84 80 81 31,600
2011/02/01 82 83 80 83 18,900
2011/01/31 81 85 80 84 51,800
2011/01/28 85 87 82 86 33,900
2011/01/27 87 88 82 84 13,200
2011/01/26 89 89 86 86 18,500
2011/01/25 89 89 88 89 9,400
2011/01/24 92 92 88 90 22,200
2011/01/21 93 93 89 92 18,600
2011/01/20 92 92 90 91 16,900
2011/01/19 91 93 90 92 27,200
2011/01/18 91 94 89 92 62,700
2011/01/17 83 90 83 90 57,800
2011/01/14 82 84 82 83 30,800
2011/01/13 86 87 81 84 91,700
2011/01/12 84 86 83 86 16,700
2011/01/11 85 85 78 85 51,000
2011/01/07 86 88 85 86 31,400
2011/01/06 86 86 85 86 20,700
2011/01/05 87 87 84 85 19,200
2011/01/04 85 86 82 84 17,000

このページの先頭へ