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

朝日ラバー(5162)の株価時系列情報

朝日ラバー(5162)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
2020/12/30 615 628 608 628 22,000
2020/12/29 610 620 605 615 25,500
2020/12/28 624 624 598 602 69,800
2020/12/25 614 624 606 624 56,900
2020/12/24 614 618 602 610 45,300
2020/12/23 627 627 596 611 58,500
2020/12/22 626 631 609 627 41,700
2020/12/21 711 731 584 625 451,900
2020/12/18 717 721 698 709 42,100
2020/12/17 750 754 714 716 55,400
2020/12/16 752 782 746 750 72,700
2020/12/15 737 758 735 752 19,000
2020/12/14 751 751 733 736 18,900
2020/12/11 749 764 734 744 30,400
2020/12/10 732 767 720 746 78,100
2020/12/09 759 767 734 736 30,100
2020/12/08 738 761 737 747 40,500
2020/12/07 793 807 746 753 77,000
2020/12/04 808 844 779 793 108,600
2020/12/03 790 803 780 797 54,900
2020/12/02 764 804 760 784 58,500
2020/12/01 750 770 750 763 18,400
2020/11/30 775 775 744 750 41,100
2020/11/27 775 803 761 775 91,100
2020/11/26 762 786 752 760 35,700
2020/11/25 807 811 762 762 118,500
2020/11/24 800 873 793 806 283,200
2020/11/20 750 809 744 791 190,800
2020/11/19 720 817 716 778 398,600
2020/11/18 704 743 704 710 56,000
2020/11/17 719 725 702 706 34,400
2020/11/16 715 720 698 704 21,200
2020/11/13 712 722 692 710 40,700
2020/11/12 736 740 717 722 28,100
2020/11/11 723 752 716 728 75,000
2020/11/10 744 811 712 750 346,500
2020/11/09 730 758 694 700 88,500
2020/11/06 695 701 688 690 14,200
2020/11/05 700 700 681 693 16,900
2020/11/04 690 703 688 690 8,400
2020/11/02 691 709 685 690 15,200
2020/10/30 721 731 700 700 32,200
2020/10/29 706 738 706 734 39,600
2020/10/28 730 750 724 729 57,400
2020/10/27 700 735 675 735 103,200
2020/10/26 775 775 707 712 594,800
2020/10/23 692 699 668 675 16,000
2020/10/22 703 712 671 697 39,600
2020/10/21 699 710 685 703 49,800
2020/10/20 664 707 664 689 59,200
2020/10/19 656 721 656 667 116,900
2020/10/16 649 677 646 654 19,400
2020/10/15 644 654 640 642 23,800
2020/10/14 681 731 645 645 499,800
2020/10/13 635 635 630 631 5,300
2020/10/12 635 637 625 637 5,900
2020/10/09 640 660 631 633 28,800
2020/10/08 635 686 627 650 141,300
2020/10/07 634 636 630 635 2,900
2020/10/06 637 637 633 633 4,500
2020/10/05 627 637 627 630 4,400
2020/10/02 634 635 625 625 6,800
2020/09/30 629 632 629 632 400
2020/09/29 630 631 626 631 2,600
2020/09/28 631 633 627 627 2,900
2020/09/25 628 634 628 630 4,300
2020/09/24 635 638 626 628 6,200
2020/09/23 640 643 633 635 4,600
2020/09/18 639 644 636 640 9,100
2020/09/17 644 650 640 641 10,900
2020/09/16 646 650 643 643 2,000
2020/09/15 641 649 641 646 2,700
2020/09/14 646 646 640 643 4,100
2020/09/11 648 648 639 640 2,900
2020/09/10 645 652 639 640 4,100
2020/09/09 641 654 637 645 6,900
2020/09/08 632 685 630 643 42,400
2020/09/07 638 644 630 632 7,500
2020/09/04 638 642 631 638 14,000
2020/09/03 649 652 642 642 8,700
2020/09/02 653 654 647 649 5,300
2020/09/01 655 655 647 653 6,500
2020/08/31 647 655 646 655 8,800
2020/08/28 661 672 644 649 44,800
2020/08/27 678 712 659 671 307,100
2020/08/26 729 729 728 729 126,500
2020/08/25 625 630 619 629 4,700
2020/08/24 621 630 617 626 7,500
2020/08/21 613 622 613 617 1,700
2020/08/20 621 622 615 617 3,400
2020/08/19 613 622 612 616 9,300
2020/08/18 628 631 608 621 13,100
2020/08/17 636 638 613 635 9,300
2020/08/14 632 649 623 632 14,100
2020/08/13 607 639 604 629 19,500
2020/08/12 590 608 590 602 9,500
2020/08/11 589 597 588 590 11,400
2020/08/07 597 604 592 603 8,600
2020/08/06 606 613 604 613 4,600
2020/08/05 608 608 593 603 12,200
2020/08/04 600 610 595 603 5,900
2020/08/03 594 608 594 596 2,700
2020/07/31 600 608 588 593 11,200
2020/07/30 595 611 595 607 5,200
2020/07/29 614 626 591 598 11,800
2020/07/28 615 631 615 624 5,000
2020/07/27 619 623 618 620 7,100
2020/07/22 634 644 616 618 28,400
2020/07/21 630 669 616 634 89,700
2020/07/20 607 621 607 611 8,500
2020/07/17 619 625 616 623 12,900
2020/07/16 618 622 612 622 8,900
2020/07/15 615 616 608 614 11,200
2020/07/14 614 618 610 616 12,300
2020/07/13 609 616 608 614 9,600
2020/07/10 615 619 602 608 8,800
2020/07/09 621 622 616 621 3,900
2020/07/08 612 625 612 624 3,700
2020/07/07 621 621 610 618 6,500
2020/07/06 605 623 604 621 13,400
2020/07/03 597 606 597 604 1,400
2020/07/02 603 606 596 596 6,300
2020/07/01 605 614 598 598 11,900
2020/06/30 600 621 600 611 6,200
2020/06/29 601 620 600 608 8,900
2020/06/26 618 622 602 602 12,900
2020/06/25 624 629 617 617 12,800
2020/06/24 632 648 625 627 19,200
2020/06/23 632 635 625 630 16,400
2020/06/22 633 633 616 627 15,000
2020/06/19 639 642 625 627 40,500
2020/06/18 655 666 626 630 163,300
2020/06/17 587 685 587 685 337,300
2020/06/16 572 588 572 585 11,000
2020/06/15 584 589 558 559 13,200
2020/06/12 572 584 560 584 20,700
2020/06/11 632 632 591 592 30,100
2020/06/10 610 646 602 625 29,300
2020/06/09 594 617 594 617 21,900
2020/06/08 599 599 591 593 12,600
2020/06/05 592 595 590 592 9,300
2020/06/04 600 600 591 591 10,700
2020/06/03 604 604 594 601 10,000
2020/06/02 590 601 590 599 13,100
2020/06/01 594 594 586 587 11,100
2020/05/29 585 595 585 591 5,700
2020/05/28 595 600 589 589 13,000
2020/05/27 588 604 583 585 23,100
2020/05/26 589 590 584 586 7,600
2020/05/25 574 584 574 584 7,300
2020/05/22 573 575 567 570 8,300
2020/05/21 563 580 560 578 12,800
2020/05/20 550 572 544 557 17,700
2020/05/19 550 555 543 544 11,200
2020/05/18 545 550 535 541 5,600
2020/05/15 545 550 531 545 12,000
2020/05/14 570 570 531 531 22,500
2020/05/13 605 605 577 578 22,000
2020/05/12 565 615 554 600 63,500
2020/05/11 531 551 531 536 19,300
2020/05/08 531 537 530 537 8,300
2020/05/07 539 539 529 531 5,300
2020/05/01 536 537 531 532 2,700
2020/04/30 543 549 538 539 8,300
2020/04/28 540 541 537 538 3,200
2020/04/27 535 537 534 536 4,500
2020/04/24 530 538 526 534 9,300
2020/04/23 523 534 521 525 12,200
2020/04/22 525 528 515 515 13,000
2020/04/21 578 578 535 535 36,600
2020/04/20 532 564 517 564 33,100
2020/04/17 516 531 516 530 4,600
2020/04/16 510 518 510 512 4,800
2020/04/15 518 525 516 520 2,800
2020/04/14 513 527 512 521 7,000
2020/04/13 521 533 518 519 5,600
2020/04/10 534 534 515 526 9,800
2020/04/09 512 530 512 524 8,800
2020/04/08 501 519 489 512 9,100
2020/04/07 505 513 487 507 9,300
2020/04/06 467 496 452 495 10,500
2020/04/03 480 480 455 467 11,300
2020/04/02 489 490 471 475 10,500
2020/04/01 512 516 489 497 13,900
2020/03/31 524 536 516 516 13,600
2020/03/30 524 529 512 525 29,800
2020/03/27 550 584 536 584 48,200
2020/03/26 540 564 535 556 24,800
2020/03/25 540 565 540 563 31,600
2020/03/24 520 534 503 530 28,600
2020/03/23 467 489 464 487 17,200
2020/03/19 485 491 457 465 33,900
2020/03/18 491 515 485 492 32,300
2020/03/17 447 486 437 475 44,200
2020/03/16 474 484 454 459 35,100
2020/03/13 450 465 431 442 73,900
2020/03/12 515 530 492 498 62,300
2020/03/11 542 577 507 510 45,000
2020/03/10 535 547 498 542 54,000
2020/03/09 602 611 550 554 75,100
2020/03/06 678 678 632 632 40,700
2020/03/05 692 700 680 685 15,400
2020/03/04 670 691 670 682 11,300
2020/03/03 722 729 688 688 17,900
2020/03/02 649 721 649 709 34,100
2020/02/28 700 708 649 649 72,900
2020/02/27 755 762 713 713 31,100
2020/02/26 758 770 746 759 41,600
2020/02/25 742 771 741 758 27,100
2020/02/21 789 804 789 802 7,200
2020/02/20 800 815 790 798 18,400
2020/02/19 783 800 783 797 13,100
2020/02/18 780 802 768 788 20,600
2020/02/17 787 787 761 771 36,200
2020/02/14 806 810 790 792 30,500
2020/02/13 808 823 805 809 24,500
2020/02/12 829 829 807 815 26,300
2020/02/10 822 826 812 823 18,400
2020/02/07 821 821 802 807 27,600
2020/02/06 840 840 812 821 36,600
2020/02/05 849 853 813 823 44,700
2020/02/04 827 870 820 834 70,500
2020/02/03 791 828 790 819 38,300
2020/01/31 821 834 816 830 51,200
2020/01/30 846 859 800 812 116,300
2020/01/29 861 906 855 861 180,500
2020/01/28 821 858 821 831 71,800
2020/01/27 840 847 824 829 99,300
2020/01/24 882 888 859 860 131,300
2020/01/23 916 917 894 895 97,000
2020/01/22 939 939 911 922 196,800
2020/01/21 937 940 909 914 150,600
2020/01/20 999 1,010 920 922 542,700
2020/01/17 982 1,042 974 999 643,700
2020/01/16 995 1,045 970 1,009 1,007,500
2020/01/15 1,039 1,099 1,000 1,025 2,472,300
2020/01/14 949 949 949 949 21,900
2020/01/10 799 799 799 799 8,600
2020/01/09 696 703 692 699 4,200
2020/01/08 703 703 680 689 8,800
2020/01/07 698 705 698 705 6,900
2020/01/06 700 709 698 698 10,500

このページの先頭へ