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
2020/12/30 257 263 254 257 478,400
2020/12/29 257 264 251 263 591,800
2020/12/28 255 256 245 252 673,000
2020/12/25 243 254 236 251 413,100
2020/12/24 244 250 243 243 337,000
2020/12/23 253 260 240 248 722,300
2020/12/22 256 258 242 246 1,190,400
2020/12/21 263 266 256 260 656,200
2020/12/18 293 298 266 273 1,028,200
2020/12/17 308 310 293 294 573,500
2020/12/16 301 316 298 307 753,800
2020/12/15 306 326 301 307 881,400
2020/12/14 290 320 287 312 1,070,100
2020/12/11 290 301 271 290 2,264,600
2020/12/10 316 322 289 298 1,197,900
2020/12/09 320 329 306 323 1,275,900
2020/12/08 345 357 301 319 3,053,800
2020/12/07 354 366 328 350 3,893,300
2020/12/04 312 339 311 332 2,025,800
2020/12/03 312 326 311 314 948,400
2020/12/02 298 320 293 318 1,159,700
2020/12/01 308 311 295 304 1,138,500
2020/11/30 302 329 296 310 4,791,600
2020/11/27 282 304 275 296 3,366,100
2020/11/26 285 315 272 290 9,957,200
2020/11/25 261 265 244 246 1,446,800
2020/11/24 245 254 243 254 1,417,200
2020/11/20 234 242 232 237 397,000
2020/11/19 239 248 232 235 949,600
2020/11/18 220 242 218 241 1,596,200
2020/11/17 215 231 207 224 1,483,100
2020/11/16 205 216 197 211 741,900
2020/11/13 209 216 207 214 366,100
2020/11/12 208 215 205 212 418,400
2020/11/11 198 215 198 212 600,800
2020/11/10 195 207 194 199 517,700
2020/11/09 199 201 193 195 397,200
2020/11/06 201 204 195 201 365,500
2020/11/05 197 204 194 202 562,600
2020/11/04 197 206 194 201 667,900
2020/11/02 206 211 193 194 1,151,700
2020/10/30 251 270 205 209 9,150,600
2020/10/29 243 243 243 243 162,200
2020/10/28 185 197 179 193 396,500
2020/10/27 187 191 184 188 235,700
2020/10/26 194 199 190 190 156,600
2020/10/23 200 201 190 196 318,200
2020/10/22 210 212 198 200 337,300
2020/10/21 213 217 206 209 258,700
2020/10/20 210 218 209 212 255,200
2020/10/19 209 217 208 214 265,500
2020/10/16 219 220 201 212 604,600
2020/10/15 228 228 218 223 260,300
2020/10/14 223 234 220 223 372,300
2020/10/13 230 230 218 225 780,300
2020/10/12 230 242 222 233 1,340,800
2020/10/09 211 251 211 237 4,149,500
2020/10/08 208 218 208 212 491,100
2020/10/07 206 215 201 211 905,900
2020/10/06 201 208 198 207 624,600
2020/10/05 192 203 192 203 526,200
2020/10/02 192 201 190 192 933,100
2020/09/30 185 194 178 190 1,044,400
2020/09/29 200 202 185 186 1,373,600
2020/09/28 188 209 184 204 2,300,800
2020/09/25 178 188 176 185 605,500
2020/09/24 169 183 167 182 812,200
2020/09/23 171 174 170 171 581,800
2020/09/18 195 195 174 176 2,640,400
2020/09/17 200 215 195 198 9,466,100
2020/09/16 164 165 162 165 61,500
2020/09/15 165 165 160 164 103,600
2020/09/14 161 166 161 162 146,800
2020/09/11 159 171 159 162 760,400
2020/09/10 156 159 153 159 186,100
2020/09/09 152 156 152 155 69,000
2020/09/08 152 157 150 156 148,500
2020/09/07 152 153 149 151 76,100
2020/09/04 150 155 148 154 138,500
2020/09/03 155 155 150 154 90,600
2020/09/02 155 155 151 154 117,900
2020/09/01 155 156 152 154 263,900
2020/08/31 147 157 147 155 213,500
2020/08/28 158 159 143 147 509,200
2020/08/27 150 158 149 158 463,200
2020/08/26 146 152 146 150 295,000
2020/08/25 146 146 143 144 45,900
2020/08/24 145 145 142 144 84,400
2020/08/21 143 145 142 144 40,600
2020/08/20 144 145 139 144 78,900
2020/08/19 139 146 139 145 102,400
2020/08/18 141 142 139 141 18,000
2020/08/17 142 142 139 140 13,100
2020/08/14 139 144 139 140 62,100
2020/08/13 141 141 138 139 53,300
2020/08/12 140 141 137 138 32,900
2020/08/11 139 142 136 140 84,500
2020/08/07 139 139 136 138 91,200
2020/08/06 142 142 137 137 104,700
2020/08/05 137 140 136 137 88,300
2020/08/04 141 141 135 136 166,200
2020/08/03 142 152 137 142 423,700
2020/07/31 148 149 132 133 318,700
2020/07/30 149 150 147 150 86,400
2020/07/29 150 157 144 150 203,600
2020/07/28 153 154 149 151 75,400
2020/07/27 152 153 152 153 33,200
2020/07/22 153 154 152 153 55,500
2020/07/21 150 153 149 152 50,600
2020/07/20 147 149 146 148 20,500
2020/07/17 151 152 145 147 116,900
2020/07/16 153 154 151 151 42,500
2020/07/15 153 154 152 153 33,400
2020/07/14 155 155 152 153 62,700
2020/07/13 154 154 151 152 31,700
2020/07/10 154 154 148 151 99,300
2020/07/09 156 157 151 154 105,400
2020/07/08 150 156 149 156 70,500
2020/07/07 151 152 146 152 63,700
2020/07/06 143 152 143 150 79,400
2020/07/03 144 144 141 144 96,800
2020/07/02 148 149 143 145 122,800
2020/07/01 154 155 149 150 91,600
2020/06/30 154 157 150 156 92,000
2020/06/29 157 157 150 152 142,100
2020/06/26 165 165 158 161 162,400
2020/06/25 163 166 159 166 166,200
2020/06/24 165 167 165 167 55,200
2020/06/23 167 169 164 165 115,100
2020/06/22 165 166 160 165 153,800
2020/06/19 164 166 161 164 74,800
2020/06/18 164 165 161 162 92,400
2020/06/17 164 170 162 166 237,300
2020/06/16 155 168 154 164 416,400
2020/06/15 156 160 148 148 321,400
2020/06/12 147 160 139 156 430,700
2020/06/11 175 180 160 162 544,500
2020/06/10 176 177 171 176 214,100
2020/06/09 173 177 169 176 280,800
2020/06/08 175 175 166 171 322,700
2020/06/05 180 184 170 171 1,663,300
2020/06/04 163 172 163 171 621,400
2020/06/03 161 162 159 162 210,800
2020/06/02 163 163 155 159 307,900
2020/06/01 162 163 159 163 389,700
2020/05/29 160 161 157 160 295,000
2020/05/28 158 164 156 161 666,000
2020/05/27 156 156 151 156 143,000
2020/05/26 156 156 151 153 152,100
2020/05/25 153 156 152 155 178,400
2020/05/22 148 152 146 151 118,700
2020/05/21 153 154 145 148 244,500
2020/05/20 154 154 151 152 94,500
2020/05/19 158 159 153 155 182,000
2020/05/18 149 155 147 153 185,600
2020/05/15 153 154 146 147 233,300
2020/05/14 154 155 150 151 331,500
2020/05/13 163 164 155 157 725,400
2020/05/12 156 160 151 156 462,300
2020/05/11 165 167 150 159 1,011,600
2020/05/08 171 174 159 162 1,987,000
2020/05/07 188 202 183 194 5,721,000
2020/05/01 164 174 164 174 6,471,400
2020/04/30 118 125 117 124 342,300
2020/04/28 112 118 111 116 174,700
2020/04/27 109 112 109 111 187,500
2020/04/24 109 110 106 107 124,500
2020/04/23 107 111 104 110 125,400
2020/04/22 109 109 102 104 231,400
2020/04/21 120 121 111 112 554,700
2020/04/20 114 134 114 123 2,464,000
2020/04/17 106 114 105 109 283,900
2020/04/16 103 105 103 104 48,400
2020/04/15 106 106 102 106 122,400
2020/04/14 104 105 102 104 71,800
2020/04/13 102 103 100 102 91,600
2020/04/10 98 103 98 101 132,200
2020/04/09 98 100 96 99 95,300
2020/04/08 95 98 93 98 103,300
2020/04/07 91 95 91 93 106,600
2020/04/06 87 91 86 89 98,800
2020/04/03 91 91 85 89 177,200
2020/04/02 91 92 89 89 66,400
2020/04/01 94 95 91 92 70,000
2020/03/31 95 98 93 94 235,900
2020/03/30 97 99 93 96 67,700
2020/03/27 104 105 100 101 77,800
2020/03/26 103 104 99 102 121,700
2020/03/25 103 108 100 108 182,000
2020/03/24 92 98 92 98 113,600
2020/03/23 86 92 85 90 103,800
2020/03/19 99 99 85 87 434,500
2020/03/18 102 105 95 97 90,900
2020/03/17 89 102 88 100 183,000
2020/03/16 96 97 87 92 150,300
2020/03/13 95 98 86 89 422,100
2020/03/12 100 106 97 99 201,400
2020/03/11 112 112 105 105 94,200
2020/03/10 100 107 92 105 333,800
2020/03/09 115 115 104 106 394,400
2020/03/06 126 128 122 122 155,800
2020/03/05 131 132 128 130 76,400
2020/03/04 125 132 124 129 105,100
2020/03/03 136 139 125 130 323,700
2020/03/02 125 136 119 134 352,400
2020/02/28 130 131 111 115 653,700
2020/02/27 151 152 131 133 307,100
2020/02/26 155 156 150 151 166,800
2020/02/25 155 160 155 158 143,300
2020/02/21 166 168 165 166 32,600
2020/02/20 168 170 165 165 284,600
2020/02/19 169 172 167 171 77,000
2020/02/18 171 171 166 167 95,800
2020/02/17 177 177 171 172 59,600
2020/02/14 180 180 177 179 76,100
2020/02/13 182 184 179 182 44,800
2020/02/12 183 184 180 181 17,000
2020/02/10 179 182 179 181 52,100
2020/02/07 185 186 181 183 46,800
2020/02/06 186 191 184 184 58,200
2020/02/05 186 190 183 186 128,800
2020/02/04 179 186 179 185 42,500
2020/02/03 173 184 171 180 145,900
2020/01/31 174 182 174 178 109,000
2020/01/30 181 183 172 175 185,300
2020/01/29 182 185 180 183 90,700
2020/01/28 181 182 179 182 96,900
2020/01/27 187 188 183 185 100,000
2020/01/24 188 190 187 190 30,700
2020/01/23 188 190 187 188 43,800
2020/01/22 187 189 186 189 60,300
2020/01/21 190 192 186 189 102,600
2020/01/20 191 193 185 190 113,000
2020/01/17 194 194 190 191 65,000
2020/01/16 190 194 190 194 83,600
2020/01/15 186 190 186 189 44,700
2020/01/14 188 188 183 185 101,700
2020/01/10 192 192 187 188 110,400
2020/01/09 191 193 190 191 77,700
2020/01/08 196 196 188 189 149,900
2020/01/07 195 197 194 196 27,900
2020/01/06 198 198 193 195 171,100

このページの先頭へ