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(3565)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
2019/12/30 2,080 2,108 2,050 2,095 26,800
2019/12/27 2,169 2,169 2,080 2,080 32,800
2019/12/26 2,200 2,210 2,140 2,141 26,200
2019/12/25 2,134 2,244 2,134 2,175 135,500
2019/12/24 2,150 2,208 2,107 2,133 113,800
2019/12/23 2,039 2,145 2,039 2,144 148,800
2019/12/20 1,995 2,037 1,987 2,030 59,000
2019/12/19 2,010 2,032 2,000 2,007 45,800
2019/12/18 1,998 2,008 1,967 2,001 105,200
2019/12/17 1,898 1,931 1,891 1,931 45,400
2019/12/16 1,899 1,944 1,892 1,893 46,700
2019/12/13 2,016 2,017 1,905 1,906 115,700
2019/12/12 1,981 2,025 1,897 2,006 237,400
2019/12/11 2,069 2,110 2,046 2,051 126,900
2019/12/10 2,030 2,068 2,013 2,048 92,100
2019/12/09 2,049 2,063 2,011 2,016 62,000
2019/12/06 1,988 2,027 1,970 2,025 43,400
2019/12/05 1,949 1,995 1,932 1,987 45,000
2019/12/04 1,921 1,939 1,911 1,939 17,700
2019/12/03 1,924 1,948 1,919 1,935 10,500
2019/12/02 1,947 1,960 1,924 1,944 21,100
2019/11/29 1,932 1,947 1,914 1,947 21,200
2019/11/28 1,966 1,966 1,926 1,931 43,400
2019/11/27 1,910 1,962 1,908 1,931 53,700
2019/11/26 1,922 1,926 1,881 1,894 38,900
2019/11/25 1,940 1,945 1,920 1,920 16,900
2019/11/22 1,935 1,947 1,919 1,921 23,100
2019/11/21 1,915 1,938 1,886 1,935 46,600
2019/11/20 1,903 1,935 1,893 1,911 37,800
2019/11/19 1,900 1,900 1,868 1,900 21,000
2019/11/18 1,875 1,896 1,867 1,890 39,400
2019/11/15 1,821 1,860 1,816 1,851 39,500
2019/11/14 1,831 1,838 1,815 1,830 23,300
2019/11/13 1,850 1,850 1,812 1,821 28,700
2019/11/12 1,831 1,856 1,820 1,844 44,900
2019/11/11 1,803 1,836 1,803 1,821 28,000
2019/11/08 1,819 1,819 1,791 1,803 36,100
2019/11/07 1,810 1,819 1,791 1,804 28,800
2019/11/06 1,847 1,847 1,793 1,801 66,600
2019/11/05 1,869 1,870 1,818 1,820 62,300
2019/11/01 1,846 1,889 1,845 1,845 35,200
2019/10/31 1,854 1,914 1,850 1,850 73,700
2019/10/30 1,917 1,939 1,850 1,850 242,100
2019/10/29 1,923 1,935 1,883 1,917 79,800
2019/10/28 1,931 1,950 1,917 1,923 50,800
2019/10/25 1,952 1,985 1,915 1,923 85,700
2019/10/24 1,943 1,973 1,932 1,960 32,600
2019/10/23 1,989 1,989 1,931 1,943 43,100
2019/10/21 1,949 1,954 1,914 1,954 38,600
2019/10/18 1,987 1,987 1,933 1,967 39,800
2019/10/17 1,935 1,984 1,914 1,981 52,200
2019/10/16 1,985 1,996 1,940 1,941 56,800
2019/10/15 2,026 2,026 1,973 1,983 49,500
2019/10/11 2,020 2,033 1,952 2,025 71,900
2019/10/10 2,120 2,120 2,017 2,026 53,000
2019/10/09 2,152 2,153 2,059 2,105 77,800
2019/10/08 2,177 2,194 2,150 2,179 34,100
2019/10/07 2,189 2,226 2,159 2,189 67,100
2019/10/04 2,077 2,159 2,072 2,159 70,900
2019/10/03 2,044 2,089 2,038 2,064 40,200
2019/10/02 2,061 2,090 2,044 2,071 30,800
2019/10/01 2,099 2,140 2,060 2,082 38,500
2019/09/30 2,096 2,100 2,058 2,087 53,300
2019/09/27 2,047 2,097 2,028 2,097 70,300
2019/09/26 2,039 2,065 2,010 2,045 74,600
2019/09/25 2,005 2,041 1,994 2,006 84,500
2019/09/24 1,997 2,005 1,979 2,003 55,200
2019/09/20 1,984 2,009 1,958 1,990 69,900
2019/09/19 2,006 2,020 1,983 1,991 46,700
2019/09/18 2,010 2,014 1,966 1,979 57,100
2019/09/17 1,983 2,035 1,983 2,026 95,900
2019/09/13 1,967 2,017 1,960 2,003 99,400
2019/09/12 1,882 1,972 1,882 1,950 99,100
2019/09/11 1,924 1,937 1,831 1,922 61,200
2019/09/10 1,936 1,947 1,918 1,927 36,800
2019/09/09 1,894 1,936 1,893 1,936 26,900
2019/09/06 1,896 1,943 1,896 1,899 50,000
2019/09/05 1,877 1,895 1,863 1,893 27,300
2019/09/04 1,851 1,879 1,842 1,871 25,500
2019/09/03 1,801 1,862 1,801 1,855 54,800
2019/09/02 1,801 1,808 1,789 1,805 33,000
2019/08/30 1,801 1,813 1,793 1,805 46,100
2019/08/29 1,795 1,805 1,790 1,800 173,400
2019/08/28 1,891 1,891 1,828 1,846 68,600
2019/08/27 1,950 1,950 1,903 1,911 25,400
2019/08/26 1,902 1,945 1,892 1,920 29,200
2019/08/23 1,991 1,991 1,953 1,969 36,100
2019/08/22 2,007 2,072 1,951 1,993 183,500
2019/08/21 1,920 1,949 1,920 1,949 4,600
2019/08/20 1,915 1,932 1,904 1,929 9,800
2019/08/19 1,930 1,939 1,900 1,913 14,900
2019/08/16 1,980 1,980 1,922 1,933 12,400
2019/08/15 1,891 1,994 1,891 1,966 49,900
2019/08/14 1,986 1,987 1,950 1,961 13,600
2019/08/13 1,969 1,998 1,945 1,986 13,500
2019/08/09 2,010 2,016 1,977 2,011 9,200
2019/08/08 2,010 2,033 2,001 2,030 8,000
2019/08/07 2,021 2,022 1,985 2,014 5,900
2019/08/06 1,954 2,054 1,920 2,026 79,200
2019/08/05 2,133 2,133 2,037 2,054 30,600
2019/08/02 2,159 2,170 2,116 2,168 27,900
2019/08/01 2,144 2,190 2,131 2,188 54,500
2019/07/31 2,092 2,146 2,092 2,142 22,800
2019/07/30 2,145 2,151 2,082 2,105 26,800
2019/07/29 2,097 2,141 2,097 2,137 36,600
2019/07/26 2,058 2,097 2,055 2,081 19,000
2019/07/25 2,078 2,141 2,061 2,070 37,200
2019/07/24 2,088 2,174 2,076 2,078 83,100
2019/07/23 2,062 2,100 2,056 2,076 24,500
2019/07/22 2,011 2,083 2,000 2,077 24,300
2019/07/19 1,984 2,034 1,983 2,021 29,200
2019/07/18 1,971 1,985 1,906 1,968 42,500
2019/07/17 2,000 2,016 1,976 1,993 21,400
2019/07/16 2,030 2,089 2,018 2,027 19,800
2019/07/12 2,069 2,086 2,040 2,059 16,800
2019/07/11 2,063 2,087 2,050 2,074 19,100
2019/07/10 2,050 2,094 2,047 2,079 25,000
2019/07/09 2,040 2,057 2,020 2,050 24,100
2019/07/08 2,016 2,077 1,985 2,044 60,200
2019/07/05 1,997 2,019 1,960 2,000 44,400
2019/07/04 2,018 2,040 1,979 1,980 28,300
2019/07/03 1,988 2,018 1,941 2,018 40,900
2019/07/02 1,960 2,033 1,950 2,014 49,100
2019/07/01 1,960 2,016 1,960 1,966 40,200
2019/06/28 1,919 1,993 1,916 1,989 99,600
2019/06/27 1,849 1,921 1,842 1,902 83,000
2019/06/26 1,809 1,873 1,777 1,864 36,200
2019/06/25 1,793 1,837 1,772 1,810 41,300
2019/06/24 1,805 1,877 1,785 1,791 74,900
2019/06/21 1,778 1,809 1,757 1,786 42,500
2019/06/20 1,743 1,787 1,729 1,757 24,400
2019/06/19 1,755 1,761 1,707 1,738 47,400
2019/06/18 1,772 1,772 1,718 1,735 30,100
2019/06/17 1,749 1,749 1,693 1,743 71,400
2019/06/14 1,819 1,819 1,723 1,751 58,900
2019/06/13 1,708 1,849 1,705 1,813 219,200
2019/06/12 1,904 1,965 1,902 1,908 119,500
2019/06/11 1,900 1,928 1,893 1,925 57,700
2019/06/10 1,891 1,899 1,865 1,887 23,300
2019/06/07 1,855 1,875 1,837 1,851 22,700
2019/06/06 1,849 1,880 1,845 1,850 51,900
2019/06/05 1,810 1,835 1,800 1,829 49,400
2019/06/04 1,725 1,801 1,717 1,768 58,900
2019/06/03 1,784 1,788 1,700 1,710 58,800
2019/05/31 1,827 1,857 1,781 1,784 56,000
2019/05/30 1,816 1,817 1,778 1,814 30,300
2019/05/29 1,783 1,818 1,780 1,818 33,000
2019/05/28 1,791 1,807 1,770 1,783 15,400
2019/05/27 1,769 1,798 1,749 1,777 26,600
2019/05/24 1,718 1,742 1,702 1,742 19,900
2019/05/23 1,731 1,750 1,707 1,728 41,400
2019/05/22 1,715 1,778 1,715 1,743 33,000
2019/05/21 1,766 1,768 1,692 1,702 91,800
2019/05/20 1,800 1,830 1,772 1,783 60,400
2019/05/17 1,764 1,795 1,758 1,769 21,600
2019/05/16 1,787 1,793 1,730 1,745 30,200
2019/05/15 1,794 1,815 1,747 1,795 38,400
2019/05/14 1,678 1,785 1,678 1,782 49,900
2019/05/13 1,716 1,781 1,704 1,758 66,100
2019/05/10 1,681 1,699 1,648 1,697 25,500
2019/05/09 1,693 1,693 1,656 1,681 19,000
2019/05/08 1,655 1,694 1,642 1,694 25,200
2019/05/07 1,695 1,722 1,679 1,695 33,100
2019/04/26 1,627 1,724 1,611 1,691 113,200
2019/04/25 1,631 1,640 1,626 1,634 18,900
2019/04/24 1,627 1,644 1,624 1,632 50,100
2019/04/23 1,632 1,644 1,621 1,628 164,400
2019/04/22 1,683 1,713 1,660 1,678 28,800
2019/04/19 1,735 1,768 1,662 1,672 38,200
2019/04/18 1,728 1,768 1,718 1,749 21,800
2019/04/17 1,760 1,815 1,721 1,736 38,400
2019/04/16 1,695 1,777 1,695 1,759 42,000
2019/04/15 1,694 1,721 1,662 1,715 33,100
2019/04/12 1,660 1,663 1,640 1,660 14,500
2019/04/11 1,632 1,658 1,619 1,657 11,200
2019/04/10 1,600 1,648 1,598 1,632 13,300
2019/04/09 1,632 1,640 1,590 1,602 24,900
2019/04/08 1,656 1,680 1,616 1,632 34,900
2019/04/05 1,593 1,649 1,557 1,632 62,800
2019/04/04 1,565 1,580 1,550 1,555 26,400
2019/04/03 1,544 1,570 1,527 1,554 17,600
2019/04/02 1,583 1,587 1,533 1,545 63,200
2019/04/01 1,653 1,659 1,570 1,573 58,400
2019/03/29 1,573 1,643 1,573 1,621 32,000
2019/03/28 1,574 1,580 1,553 1,557 57,400
2019/03/27 1,610 1,620 1,567 1,571 58,800
2019/03/26 1,674 1,678 1,604 1,609 56,500
2019/03/25 1,721 1,721 1,648 1,673 20,000
2019/03/22 1,722 1,777 1,717 1,717 11,800
2019/03/20 1,787 1,820 1,718 1,721 24,400
2019/03/19 1,845 1,845 1,783 1,787 16,800
2019/03/18 1,902 1,902 1,830 1,847 14,100
2019/03/15 1,860 1,915 1,826 1,909 29,400
2019/03/14 1,825 1,855 1,780 1,811 82,500
2019/03/13 1,946 2,010 1,944 1,985 67,900
2019/03/12 1,883 1,931 1,883 1,931 19,900
2019/03/11 1,871 1,900 1,815 1,868 9,700
2019/03/08 1,865 1,912 1,861 1,871 21,700
2019/03/07 1,969 1,970 1,905 1,905 15,900
2019/03/06 1,919 1,970 1,891 1,941 33,400
2019/03/05 1,848 1,890 1,845 1,879 11,300
2019/03/04 1,850 1,894 1,836 1,888 12,800
2019/03/01 1,880 1,914 1,832 1,846 13,000
2019/02/28 1,919 1,919 1,880 1,880 6,800
2019/02/27 1,889 1,899 1,864 1,886 11,600
2019/02/26 1,950 1,950 1,885 1,900 12,000
2019/02/25 1,950 1,980 1,950 1,958 9,300
2019/02/22 1,942 1,996 1,910 1,958 33,500
2019/02/21 1,910 1,942 1,909 1,939 16,100
2019/02/20 1,879 1,931 1,846 1,926 35,500
2019/02/19 1,740 1,846 1,740 1,827 26,300
2019/02/18 1,787 1,787 1,732 1,740 9,800
2019/02/15 1,706 1,796 1,706 1,747 20,600
2019/02/14 1,735 1,812 1,712 1,719 27,600
2019/02/13 1,824 1,876 1,753 1,775 21,300
2019/02/12 1,832 1,888 1,801 1,824 13,700
2019/02/08 1,820 1,846 1,810 1,832 11,800
2019/02/07 1,910 1,910 1,855 1,860 11,000
2019/02/06 1,961 1,963 1,918 1,918 16,000
2019/02/05 2,000 2,000 1,935 1,965 13,600
2019/02/04 1,989 2,068 1,930 1,969 34,900
2019/02/01 1,931 2,000 1,910 1,989 51,400
2019/01/31 1,789 1,885 1,789 1,851 23,800
2019/01/30 1,846 1,846 1,775 1,775 30,600
2019/01/29 1,890 1,933 1,833 1,840 34,500
2019/01/29 1 -> 2.00 分割
2019/01/28 4,140 4,140 3,865 3,870 24,700
2019/01/25 4,150 4,210 4,095 4,145 25,400
2019/01/24 4,015 4,150 3,965 4,125 23,600
2019/01/23 4,260 4,260 4,000 4,025 34,700
2019/01/22 4,000 4,230 4,000 4,200 51,900
2019/01/21 4,005 4,050 3,925 3,975 20,900
2019/01/18 3,900 4,055 3,860 3,940 39,800
2019/01/17 3,780 3,950 3,695 3,940 32,000
2019/01/16 3,685 3,790 3,585 3,710 20,200
2019/01/15 3,765 3,790 3,695 3,745 12,100
2019/01/11 3,890 3,900 3,800 3,845 21,700
2019/01/10 3,715 3,855 3,645 3,840 41,900
2019/01/09 3,480 3,835 3,470 3,785 69,000
2019/01/08 3,405 3,465 3,400 3,430 5,100
2019/01/07 3,420 3,455 3,390 3,400 3,400
2019/01/04 3,375 3,375 3,175 3,325 5,600

このページの先頭へ