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
2022/12/30 515 515 511 513 4,500
2022/12/29 513 515 513 513 2,100
2022/12/28 516 516 511 511 5,400
2022/12/27 516 519 515 516 2,800
2022/12/26 521 522 515 516 15,700
2022/12/23 518 520 515 520 4,900
2022/12/22 522 522 520 521 4,600
2022/12/21 521 524 519 522 12,300
2022/12/20 529 529 522 522 3,200
2022/12/19 534 534 526 529 3,000
2022/12/16 526 533 525 533 3,500
2022/12/15 529 532 529 530 3,300
2022/12/14 527 530 527 527 5,800
2022/12/13 524 528 524 528 5,200
2022/12/12 523 524 521 523 4,500
2022/12/09 526 526 521 523 2,800
2022/12/08 527 527 518 525 8,600
2022/12/07 520 524 520 522 2,400
2022/12/06 529 529 526 526 2,300
2022/12/05 529 530 521 530 9,200
2022/12/02 526 526 519 521 5,000
2022/12/01 525 526 519 526 2,900
2022/11/30 525 525 523 523 300
2022/11/29 524 528 524 526 2,300
2022/11/28 525 525 524 524 2,700
2022/11/25 526 526 525 525 1,700
2022/11/24 524 526 524 524 1,300
2022/11/22 525 526 523 524 3,700
2022/11/21 522 525 519 525 6,400
2022/11/18 523 525 522 522 2,100
2022/11/17 522 524 522 523 1,500
2022/11/16 525 530 521 522 2,300
2022/11/15 525 526 516 526 3,700
2022/11/14 530 535 515 526 20,100
2022/11/11 549 549 540 540 3,700
2022/11/10 545 545 536 541 1,100
2022/11/09 550 551 531 543 5,800
2022/11/08 530 551 530 549 13,100
2022/11/07 529 529 529 529 900
2022/11/04 528 530 528 528 700
2022/11/02 530 530 526 529 1,200
2022/11/01 531 532 530 530 800
2022/10/31 533 537 531 531 800
2022/10/27 545 545 533 534 13,300
2022/10/26 538 545 538 545 32,300
2022/10/25 529 538 529 538 12,600
2022/10/24 529 529 525 527 3,000
2022/10/21 526 529 526 529 2,400
2022/10/20 525 526 521 526 5,100
2022/10/19 525 525 525 525 3,100
2022/10/18 526 528 524 525 2,600
2022/10/17 527 527 523 526 3,700
2022/10/14 525 527 524 524 2,500
2022/10/13 528 530 524 529 3,200
2022/10/12 530 530 528 530 2,700
2022/10/11 535 535 530 531 1,500
2022/10/07 531 535 530 535 3,500
2022/10/06 538 538 533 534 2,700
2022/10/05 538 538 538 538 800
2022/10/04 538 538 530 538 1,400
2022/10/03 539 539 534 538 1,500
2022/09/30 540 540 533 539 3,300
2022/09/29 540 544 538 540 3,000
2022/09/28 542 545 540 541 15,200
2022/09/27 542 543 542 542 1,900
2022/09/26 545 547 543 545 2,800
2022/09/22 547 548 545 545 1,900
2022/09/21 547 549 547 547 12,300
2022/09/20 550 550 548 548 2,100
2022/09/16 550 550 544 548 3,100
2022/09/15 550 553 546 550 4,500
2022/09/14 546 556 544 549 8,900
2022/09/13 553 553 547 549 10,400
2022/09/12 555 556 551 552 2,000
2022/09/09 552 555 552 555 1,300
2022/09/08 556 556 550 556 1,900
2022/09/06 550 557 550 556 1,900
2022/09/05 555 556 551 556 2,100
2022/09/02 552 556 552 555 1,300
2022/09/01 551 552 551 552 600
2022/08/31 550 557 550 557 3,200
2022/08/30 556 557 551 557 4,300
2022/08/29 555 556 550 556 3,700
2022/08/26 554 555 554 555 1,000
2022/08/25 552 554 550 554 1,400
2022/08/24 550 552 549 552 900
2022/08/22 553 553 547 547 2,700
2022/08/19 550 550 550 550 200
2022/08/18 549 551 547 551 2,800
2022/08/17 546 550 546 549 400
2022/08/16 547 548 546 546 1,800
2022/08/15 552 552 548 548 1,500
2022/08/12 553 553 546 550 3,800
2022/08/10 549 551 548 550 3,700
2022/08/09 550 557 549 551 8,800
2022/08/08 551 552 545 545 2,100
2022/08/05 551 551 545 550 1,800
2022/08/04 547 550 545 550 4,200
2022/08/03 544 549 540 549 8,000
2022/08/02 544 555 542 547 1,700
2022/08/01 545 545 544 544 1,300
2022/07/29 545 546 545 545 5,600
2022/07/28 544 545 541 545 3,300
2022/07/27 545 547 544 544 1,000
2022/07/26 549 550 541 546 9,000
2022/07/25 547 549 545 549 5,600
2022/07/22 544 548 544 547 1,800
2022/07/21 542 548 542 544 4,100
2022/07/20 544 549 542 542 1,300
2022/07/19 550 550 544 544 3,500
2022/07/15 546 546 542 546 700
2022/07/14 546 546 546 546 500
2022/07/13 547 547 542 544 3,100
2022/07/12 553 553 546 546 500
2022/07/11 544 546 544 546 4,300
2022/07/08 545 545 543 544 900
2022/07/07 545 550 545 550 500
2022/07/06 550 550 541 543 7,200
2022/07/05 568 568 551 560 5,700
2022/07/04 548 569 541 569 23,300
2022/07/01 564 564 548 556 1,900
2022/06/30 547 565 538 565 24,700
2022/06/29 546 552 546 547 5,300
2022/06/28 533 554 533 546 2,800
2022/06/27 531 534 531 532 800
2022/06/24 531 531 531 531 700
2022/06/23 536 536 527 531 5,600
2022/06/22 533 535 532 535 1,700
2022/06/21 532 535 532 532 2,000
2022/06/20 540 541 535 535 1,100
2022/06/17 542 544 536 540 1,800
2022/06/16 542 542 541 542 600
2022/06/15 545 545 540 540 200
2022/06/14 548 548 540 545 3,700
2022/06/13 547 548 545 548 1,200
2022/06/10 554 555 548 553 5,800
2022/06/09 548 554 548 554 3,100
2022/06/08 544 548 544 548 4,500
2022/06/07 544 547 542 544 3,400
2022/06/06 541 543 540 543 3,600
2022/06/03 536 541 535 541 3,300
2022/06/02 542 542 535 535 800
2022/06/01 542 542 540 540 500
2022/05/31 536 542 536 542 800
2022/05/30 535 540 535 535 2,600
2022/05/27 532 535 532 535 1,600
2022/05/26 532 535 532 532 1,900
2022/05/25 531 532 530 530 4,800
2022/05/24 530 531 530 531 2,500
2022/05/23 528 530 528 530 1,400
2022/05/20 522 528 521 527 3,300
2022/05/19 523 524 522 524 4,300
2022/05/18 525 529 524 527 6,500
2022/05/17 527 528 527 528 1,500
2022/05/16 528 530 527 527 4,000
2022/05/13 530 533 523 528 15,500
2022/05/12 547 548 539 539 3,300
2022/05/11 542 548 542 548 1,000
2022/05/10 550 550 541 541 3,900
2022/05/09 553 553 549 552 400
2022/05/06 551 552 549 551 2,600
2022/05/02 548 551 540 551 2,600
2022/04/28 549 551 543 551 700
2022/04/27 545 546 537 541 3,100
2022/04/26 553 553 549 549 3,500
2022/04/25 546 549 545 549 1,200
2022/04/22 555 556 546 548 8,200
2022/04/21 555 555 547 555 5,400
2022/04/20 556 559 550 559 4,100
2022/04/19 549 564 549 560 5,900
2022/04/18 553 553 544 553 5,600
2022/04/15 553 554 550 550 2,200
2022/04/14 558 558 552 558 1,900
2022/04/13 553 560 550 558 4,200
2022/04/12 555 556 555 556 400
2022/04/11 557 561 553 554 1,700
2022/04/08 554 561 554 560 1,100
2022/04/07 554 560 554 560 700
2022/04/06 561 561 558 560 1,900
2022/04/05 558 561 557 561 2,600
2022/04/04 555 557 553 557 1,100
2022/04/01 553 553 552 553 1,600
2022/03/31 557 562 552 559 3,300
2022/03/30 562 565 561 561 1,000
2022/03/29 561 569 561 568 2,900
2022/03/28 565 567 561 566 4,400
2022/03/25 561 568 561 565 2,100
2022/03/24 561 568 560 566 2,900
2022/03/23 563 566 561 561 5,300
2022/03/22 558 565 550 559 9,500
2022/03/18 559 561 555 558 2,500
2022/03/17 557 562 554 562 2,200
2022/03/16 561 561 550 550 5,200
2022/03/15 556 559 554 559 3,000
2022/03/14 548 548 544 546 3,400
2022/03/11 544 546 538 546 2,500
2022/03/10 540 550 540 542 2,800
2022/03/09 533 537 533 537 900
2022/03/08 541 548 534 534 4,000
2022/03/07 559 559 540 545 6,600
2022/03/04 556 559 555 559 1,500
2022/03/03 562 565 562 562 500
2022/03/02 558 562 558 562 700
2022/03/01 561 566 557 559 4,800
2022/02/28 557 560 555 557 3,100
2022/02/25 553 556 550 556 6,000
2022/02/24 557 557 545 552 8,200
2022/02/22 560 562 557 559 5,700
2022/02/21 564 568 562 562 1,800
2022/02/18 565 567 560 566 3,200
2022/02/17 567 569 564 565 1,900
2022/02/16 572 572 564 567 3,300
2022/02/15 569 569 566 567 2,600
2022/02/14 578 578 566 569 6,500
2022/02/10 576 584 576 580 5,900
2022/02/09 570 576 568 576 2,800
2022/02/08 570 571 569 570 2,000
2022/02/07 575 581 572 579 3,600
2022/02/04 570 575 570 575 4,300
2022/02/03 567 570 562 570 2,300
2022/02/02 569 572 567 568 10,100
2022/02/01 570 573 565 569 3,100
2022/01/31 560 570 560 570 4,800
2022/01/28 563 566 553 566 13,700
2022/01/27 568 570 551 551 32,600
2022/01/26 568 576 567 569 13,600
2022/01/25 577 584 565 570 31,600
2022/01/24 592 595 574 580 70,000
2022/01/21 570 670 566 602 436,600
2022/01/20 566 570 565 570 4,900
2022/01/19 578 578 567 570 4,100
2022/01/18 577 579 575 579 4,600
2022/01/17 571 575 570 575 2,400
2022/01/14 566 574 566 569 3,300
2022/01/13 577 577 570 574 4,200
2022/01/12 578 580 570 574 2,800
2022/01/11 570 578 566 578 5,500
2022/01/07 573 574 566 570 4,400
2022/01/06 584 584 571 573 7,600
2022/01/05 580 585 577 584 4,800
2022/01/04 570 583 565 580 9,500

このページの先頭へ