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

アセンテック(3565)の株価時系列情報

アセンテックの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 3,605 3,760 3,600 3,700 31,200
2017/11/15 3,755 3,790 3,630 3,650 83,300
2017/11/14 3,895 3,935 3,825 3,825 24,700
2017/11/13 3,850 3,905 3,800 3,880 24,600
2017/11/10 3,830 3,930 3,815 3,835 27,900
2017/11/09 3,925 3,960 3,810 3,910 40,700
2017/11/08 3,860 4,030 3,840 3,925 57,000
2017/11/07 3,815 3,905 3,815 3,825 24,700
2017/11/06 3,960 4,000 3,830 3,830 29,500
2017/11/02 3,975 4,010 3,920 3,930 23,200
2017/11/01 4,000 4,065 3,940 3,965 25,400
2017/10/31 3,780 4,035 3,770 4,030 64,800
2017/10/30 3,860 3,910 3,800 3,805 67,800
2017/10/27 3,955 3,970 3,860 3,890 53,100
2017/10/26 3,995 4,110 3,940 3,940 51,300
2017/10/25 4,140 4,140 3,985 3,995 40,600
2017/10/24 4,165 4,230 4,075 4,150 26,400
2017/10/23 4,085 4,170 4,000 4,165 40,600
2017/10/20 3,970 4,060 3,945 3,995 20,400
2017/10/19 3,965 4,095 3,950 3,985 29,800
2017/10/18 3,920 3,985 3,920 3,960 12,700
2017/10/17 3,980 4,030 3,920 3,950 44,400
2017/10/16 4,035 4,050 3,960 4,015 26,300
2017/10/13 4,070 4,070 3,980 4,005 31,500
2017/10/12 4,120 4,165 4,050 4,095 41,000
2017/10/11 4,180 4,200 4,015 4,070 55,000
2017/10/10 4,065 4,145 3,955 4,135 92,000
2017/10/06 3,990 4,100 3,980 4,065 49,400
2017/10/05 4,100 4,170 3,980 3,985 97,300
2017/10/04 4,290 4,315 4,065 4,090 159,200
2017/10/03 4,365 4,650 4,160 4,325 548,500
2017/10/02 4,480 4,495 4,330 4,350 111,200
2017/09/29 4,500 4,600 4,320 4,440 173,500
2017/09/28 4,605 4,730 4,400 4,545 309,300
2017/09/27 4,300 4,550 4,300 4,550 172,700
2017/09/26 4,310 4,400 4,220 4,260 107,500
2017/09/25 4,300 4,320 4,165 4,250 88,300
2017/09/22 4,455 4,490 4,230 4,300 183,300
2017/09/21 4,425 4,640 4,420 4,575 194,600
2017/09/20 4,390 4,500 4,320 4,420 149,300
2017/09/19 4,400 4,430 4,265 4,320 120,000
2017/09/15 4,125 4,290 4,110 4,290 80,600
2017/09/14 4,395 4,395 3,995 4,060 135,600
2017/09/13 4,050 4,575 3,955 4,330 240,900
2017/09/12 4,160 4,200 4,055 4,160 77,900
2017/09/11 4,135 4,250 4,050 4,210 101,300
2017/09/08 3,880 4,065 3,855 4,065 92,600
2017/09/07 3,985 4,110 3,810 3,850 151,600
2017/09/06 3,665 3,925 3,630 3,820 138,000
2017/09/05 4,320 4,325 3,800 3,875 246,600
2017/09/04 4,390 4,455 4,170 4,390 204,300
2017/09/01 4,475 4,700 4,465 4,500 248,600
2017/08/31 4,600 4,750 4,450 4,525 490,400
2017/08/30 4,335 4,925 4,310 4,725 1,725,500
2017/08/29 3,930 4,270 3,900 4,225 323,300
2017/08/29 1 -> 2.00 分割
2017/08/28 7,870 8,460 7,750 8,120 561,600
2017/08/25 7,370 7,370 7,370 7,370 10,900
2017/08/24 6,420 6,490 6,330 6,370 26,900
2017/08/23 6,720 6,720 6,440 6,480 41,400
2017/08/22 6,670 6,720 6,550 6,670 69,900
2017/08/21 6,240 6,510 6,240 6,460 53,900
2017/08/18 6,250 6,360 6,150 6,240 28,100
2017/08/17 6,150 6,440 6,090 6,370 58,000
2017/08/16 6,120 6,120 6,010 6,050 9,200
2017/08/15 6,040 6,100 5,930 6,100 13,700
2017/08/14 5,970 6,200 5,900 5,990 33,900
2017/08/10 5,830 6,230 5,640 6,100 66,500
2017/08/09 6,130 6,150 5,740 5,890 27,100
2017/08/08 6,260 6,330 5,980 6,130 52,800
2017/08/07 5,990 6,400 5,990 6,330 107,700
2017/08/04 5,880 6,250 5,860 6,050 265,500
2017/08/03 4,880 5,640 4,810 5,640 25,100
2017/08/02 4,855 4,960 4,785 4,935 12,500
2017/08/01 5,040 5,040 4,765 4,795 39,200
2017/07/31 5,150 5,160 4,995 5,040 19,400
2017/07/28 5,450 5,460 5,120 5,210 24,400
2017/07/27 5,530 5,710 5,450 5,450 22,000
2017/07/26 5,490 5,590 5,450 5,550 23,100
2017/07/25 5,240 5,520 5,210 5,520 35,100
2017/07/24 5,300 5,340 5,240 5,240 19,200
2017/07/21 5,420 5,520 5,400 5,400 16,500
2017/07/20 5,400 5,470 5,360 5,370 15,800
2017/07/19 5,320 5,470 5,220 5,400 43,400
2017/07/18 5,680 5,690 5,370 5,420 48,600
2017/07/14 5,680 5,760 5,660 5,670 19,300
2017/07/13 5,750 5,810 5,670 5,680 16,700
2017/07/12 5,710 5,850 5,690 5,740 23,800
2017/07/11 5,710 5,730 5,660 5,670 25,800
2017/07/10 5,850 5,940 5,640 5,750 54,200
2017/07/07 5,900 5,920 5,840 5,860 14,200
2017/07/06 5,880 6,000 5,880 5,950 20,400
2017/07/05 5,950 5,950 5,820 5,880 34,500
2017/07/04 6,100 6,100 5,830 5,970 42,200
2017/07/03 6,000 6,090 5,940 6,050 16,600
2017/06/30 5,880 5,990 5,860 5,990 28,000
2017/06/29 6,150 6,190 5,960 6,040 33,600
2017/06/28 6,370 6,430 6,100 6,100 60,900
2017/06/27 6,480 6,480 6,280 6,470 70,400
2017/06/26 6,190 6,450 6,160 6,430 101,400
2017/06/23 6,400 6,400 6,010 6,090 86,200
2017/06/22 5,990 6,420 5,990 6,300 125,000
2017/06/21 5,920 6,020 5,910 5,980 22,000
2017/06/20 6,100 6,110 5,900 5,930 32,300
2017/06/19 5,850 6,120 5,810 6,020 60,900
2017/06/16 6,130 6,140 5,900 5,910 77,800
2017/06/15 6,190 6,470 6,100 6,100 112,000
2017/06/14 6,250 6,290 6,090 6,110 51,500
2017/06/13 6,300 6,430 6,110 6,140 86,500
2017/06/12 6,620 6,730 6,330 6,350 171,400
2017/06/09 6,500 6,900 6,340 6,850 526,700
2017/06/08 5,950 6,090 5,830 5,900 43,000
2017/06/07 5,880 6,070 5,780 6,000 51,400
2017/06/06 6,290 6,290 5,920 5,950 69,600
2017/06/05 5,870 6,280 5,690 6,120 116,500
2017/06/02 6,140 6,180 5,780 5,860 65,400
2017/06/01 6,170 6,210 6,090 6,090 38,500
2017/05/31 6,340 6,350 6,160 6,250 44,300
2017/05/30 6,080 6,360 6,050 6,340 92,900
2017/05/29 6,420 6,500 6,070 6,070 124,500
2017/05/26 6,900 7,020 6,300 6,500 272,700
2017/05/25 6,980 6,980 6,800 6,900 52,100
2017/05/24 6,970 7,060 6,810 6,960 125,200
2017/05/23 6,680 6,900 6,680 6,890 109,400
2017/05/22 6,770 6,830 6,620 6,680 101,300
2017/05/19 7,070 7,180 6,700 6,730 164,000
2017/05/18 6,880 7,120 6,860 6,980 209,600
2017/05/17 7,340 7,600 7,120 7,240 237,400
2017/05/16 7,660 7,730 7,210 7,390 601,400
2017/05/15 8,200 8,450 7,450 7,510 1,050,900
2017/05/12 7,880 8,410 7,700 7,950 2,111,100
2017/05/11 6,730 7,730 6,610 7,730 712,200
2017/05/10 6,760 7,360 6,590 6,730 826,400
2017/05/09 6,700 6,820 6,550 6,700 174,400
2017/05/08 6,790 6,910 6,530 6,750 361,700
2017/05/02 7,070 7,310 6,520 6,660 760,100
2017/05/01 6,900 7,040 6,620 6,890 436,100
2017/04/28 7,060 7,500 6,380 6,660 2,226,700
2017/04/27 7,200 7,500 6,500 6,660 2,354,400
2017/04/26 5,950 6,950 5,630 6,950 973,600

このページの先頭へ