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

ＡＳＡＨＩ　ＥＩＴＯホールディングス(5341)の株価時系列情報

ＡＳＡＨＩ　ＥＩＴＯホールディングス(5341)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
1989/12/29 1,230 1,230 1,230 1,230 3,000
1989/12/28 1,190 1,230 1,190 1,230 7,000
1989/12/27 1,200 1,200 1,170 1,190 18,000
1989/12/26 1,200 1,230 1,200 1,210 15,000
1989/12/25 1,170 1,170 1,170 1,170 1,000
1989/12/22 1,230 1,230 1,160 1,160 7,000
1989/12/21 1,230 1,230 1,230 1,230 2,000
1989/12/20 1,230 1,230 1,200 1,200 4,000
1989/12/19 1,180 1,180 1,180 1,180 4,000
1989/12/18 1,160 1,160 1,160 1,160 11,000
1989/12/15 1,220 1,220 1,220 1,220 2,000
1989/12/14 1,200 1,230 1,200 1,230 12,000
1989/12/13 1,220 1,220 1,200 1,200 9,000
1989/12/12 1,250 1,250 1,220 1,220 29,000
1989/12/11 1,230 1,240 1,220 1,230 47,000
1989/12/08 1,270 1,270 1,230 1,250 23,000
1989/12/07 1,230 1,250 1,230 1,250 7,000
1989/12/06 1,250 1,250 1,250 1,250 3,000
1989/12/05 1,250 1,250 1,250 1,250 12,000
1989/11/29 1,230 1,230 1,230 1,230 6,000
1989/11/28 1,270 1,270 1,240 1,260 15,000
1989/11/27 1,300 1,300 1,270 1,270 3,000
1989/11/24 1,280 1,300 1,270 1,300 17,000
1989/11/22 1,270 1,300 1,270 1,300 27,000
1989/11/21 1,290 1,290 1,270 1,270 8,000
1989/11/20 1,280 1,300 1,270 1,300 11,000
1989/11/17 1,290 1,290 1,270 1,270 52,000
1989/11/16 1,290 1,290 1,290 1,290 9,000
1989/11/15 1,290 1,290 1,290 1,290 14,000
1989/11/14 1,280 1,290 1,280 1,290 10,000
1989/11/13 1,290 1,290 1,290 1,290 9,000
1989/11/10 1,290 1,290 1,290 1,290 13,000
1989/11/09 1,280 1,290 1,280 1,290 10,000
1989/11/08 1,290 1,290 1,280 1,280 18,000
1989/11/07 1,290 1,290 1,290 1,290 10,000
1989/11/06 1,280 1,280 1,280 1,280 6,000
1989/11/02 1,280 1,280 1,280 1,280 1,000
1989/11/01 1,270 1,290 1,270 1,290 15,000
1989/10/31 1,320 1,320 1,270 1,270 22,000
1989/10/30 1,340 1,340 1,270 1,270 47,000
1989/10/27 1,350 1,350 1,330 1,330 24,000
1989/10/26 1,340 1,340 1,330 1,330 38,000
1989/10/25 1,340 1,340 1,320 1,320 13,000
1989/10/24 1,340 1,340 1,330 1,340 20,000
1989/10/23 1,360 1,360 1,340 1,340 27,000
1989/10/20 1,350 1,350 1,280 1,280 3,000
1989/10/19 1,370 1,370 1,330 1,370 29,000
1989/10/18 1,280 1,310 1,280 1,300 93,000
1989/10/17 1,260 1,260 1,260 1,260 27,000
1989/10/16 1,250 1,270 1,250 1,260 13,000
1989/10/13 1,310 1,310 1,300 1,310 23,000
1989/10/12 1,300 1,330 1,300 1,320 58,000
1989/10/11 1,330 1,330 1,300 1,310 18,000
1989/10/09 1,360 1,370 1,340 1,340 15,000
1989/10/06 1,390 1,390 1,350 1,360 60,000
1989/10/05 1,390 1,400 1,380 1,390 66,000
1989/10/04 1,360 1,410 1,350 1,400 162,000
1989/10/03 1,260 1,350 1,260 1,350 96,000
1989/10/02 1,300 1,300 1,260 1,260 10,000
1989/09/29 1,300 1,300 1,280 1,300 49,000
1989/09/28 1,320 1,320 1,290 1,300 29,000
1989/09/27 1,300 1,330 1,280 1,300 37,000
1989/09/26 1,350 1,350 1,280 1,300 30,000
1989/09/25 1,390 1,400 1,360 1,360 55,000
1989/09/22 1,360 1,370 1,340 1,370 168,000
1989/09/21 1,300 1,340 1,280 1,340 148,000
1989/09/20 1,220 1,290 1,220 1,290 187,000
1989/09/19 1,180 1,220 1,180 1,210 74,000
1989/09/18 1,150 1,180 1,150 1,160 30,000
1989/09/14 1,120 1,150 1,120 1,130 30,000
1989/09/13 1,130 1,130 1,110 1,130 50,000
1989/09/12 1,060 1,100 1,060 1,100 20,000
1989/09/11 1,080 1,100 1,060 1,060 10,000
1989/09/08 1,070 1,080 1,070 1,080 12,000
1989/09/07 1,050 1,070 1,050 1,060 4,000
1989/09/06 1,090 1,090 1,070 1,070 8,000
1989/09/05 1,090 1,090 1,090 1,090 1,000
1989/09/04 1,130 1,130 1,100 1,110 8,000
1989/09/01 1,150 1,150 1,130 1,130 10,000
1989/08/31 1,100 1,150 1,070 1,150 49,000
1989/08/30 1,140 1,140 1,120 1,130 19,000
1989/08/29 1,120 1,150 1,120 1,130 6,000
1989/08/28 1,130 1,150 1,120 1,120 11,000
1989/08/25 1,130 1,140 1,130 1,140 5,000
1989/08/24 1,120 1,120 1,120 1,120 3,000
1989/08/23 1,140 1,140 1,120 1,120 5,000
1989/08/22 1,150 1,150 1,140 1,140 38,000
1989/08/21 1,140 1,150 1,140 1,150 4,000
1989/08/18 1,160 1,160 1,160 1,160 17,000
1989/08/17 1,160 1,160 1,160 1,160 3,000
1989/08/16 1,160 1,160 1,160 1,160 9,000
1989/08/15 1,120 1,160 1,120 1,160 12,000
1989/08/14 1,160 1,160 1,130 1,130 3,000
1989/08/11 1,140 1,150 1,140 1,140 5,000
1989/08/10 1,130 1,140 1,120 1,130 12,000
1989/08/09 1,110 1,120 1,110 1,120 4,000
1989/08/08 1,130 1,140 1,110 1,110 7,000
1989/08/07 1,110 1,110 1,110 1,110 3,000
1989/08/04 1,130 1,130 1,110 1,110 11,000
1989/08/03 1,140 1,150 1,130 1,130 15,000
1989/08/02 1,170 1,170 1,100 1,110 16,000
1989/08/01 1,200 1,200 1,160 1,160 20,000
1989/07/31 1,200 1,220 1,180 1,190 46,000
1989/07/28 1,250 1,260 1,180 1,180 114,000
1989/07/27 1,140 1,260 1,140 1,250 280,000
1989/07/26 1,120 1,160 1,120 1,160 137,000
1989/07/25 1,120 1,120 1,080 1,120 91,000
1989/07/24 1,040 1,090 1,030 1,090 65,000
1989/07/21 1,020 1,020 1,010 1,010 14,000
1989/07/20 1,020 1,020 1,010 1,010 12,000
1989/07/19 1,000 1,000 1,000 1,000 11,000
1989/07/18 1,000 1,000 1,000 1,000 1,000
1989/07/17 1,000 1,020 1,000 1,020 7,000
1989/07/14 1,020 1,020 1,000 1,000 41,000
1989/07/13 1,020 1,020 1,000 1,000 11,000
1989/07/12 1,030 1,030 1,010 1,020 32,000
1989/07/11 1,050 1,050 1,000 1,020 45,000
1989/07/10 1,020 1,050 1,020 1,050 53,000
1989/07/07 955 975 955 975 17,000
1989/07/06 921 930 920 930 9,000
1989/07/05 920 921 920 921 6,000
1989/07/04 921 921 920 921 6,000
1989/07/03 920 920 920 920 1,000
1989/06/30 920 921 920 921 4,000
1989/06/29 920 930 920 930 12,000
1989/06/28 920 920 910 910 9,000
1989/06/27 920 920 920 920 4,000
1989/06/26 920 920 920 920 4,000
1989/06/23 930 930 920 929 6,000
1989/06/22 920 925 920 925 6,000
1989/06/21 911 911 911 911 1,000
1989/06/20 910 910 900 900 2,000
1989/06/19 920 920 910 910 8,000
1989/06/16 924 924 917 920 10,000
1989/06/15 915 924 915 924 19,000
1989/06/13 915 915 915 915 1,000
1989/06/12 920 920 915 915 4,000
1989/06/09 920 925 920 920 12,000
1989/06/08 920 920 920 920 1,000
1989/06/07 930 930 920 920 10,000
1989/06/06 925 925 921 921 6,000
1989/06/05 935 935 925 925 3,000
1989/06/01 935 940 921 937 36,000
1989/05/31 925 925 920 925 36,000
1989/05/30 920 925 920 920 6,000
1989/05/29 920 920 915 920 19,000
1989/05/26 910 920 905 920 40,000
1989/05/25 950 950 930 930 14,000
1989/05/23 925 930 925 930 3,000
1989/05/22 930 930 920 920 9,000
1989/05/19 950 950 930 930 5,000
1989/05/18 950 950 940 950 19,000
1989/05/16 950 950 950 950 3,000
1989/05/15 955 955 950 950 7,000
1989/05/12 945 950 945 950 7,000
1989/05/11 940 955 940 945 6,000
1989/05/10 970 970 970 970 2,000
1989/05/09 970 980 970 970 27,000
1989/05/08 940 970 940 970 44,000
1989/05/02 916 917 916 916 11,000
1989/05/01 915 920 915 916 13,000
1989/04/28 915 920 915 915 13,000
1989/04/27 915 915 915 915 10,000
1989/04/26 915 915 915 915 1,000
1989/04/25 920 920 918 918 3,000
1989/04/24 910 913 910 913 4,000
1989/04/21 905 905 905 905 1,000
1989/04/20 910 910 904 905 3,000
1989/04/19 900 905 900 900 5,000
1989/04/18 905 905 900 900 5,000
1989/04/17 910 910 905 905 4,000
1989/04/14 905 905 895 905 5,000
1989/04/13 915 915 905 905 5,000
1989/04/12 915 915 915 915 1,000
1989/04/11 910 910 905 910 14,000
1989/04/10 920 920 905 905 11,000
1989/04/07 920 920 906 906 16,000
1989/04/06 925 925 925 925 2,000
1989/04/05 940 940 930 930 12,000
1989/04/04 935 935 920 925 15,000
1989/04/03 950 950 935 935 5,000
1989/03/31 935 950 935 950 3,000
1989/03/30 959 959 950 950 12,000
1989/03/29 940 960 940 950 9,000
1989/03/28 935 935 935 935 5,000
1989/03/24 980 980 960 970 8,000
1989/03/23 945 965 945 965 9,000
1989/03/22 945 945 945 945 11,000
1989/03/20 995 1,020 975 1,010 80,000
1989/03/17 1,000 1,000 985 1,000 18,000
1989/03/16 960 1,000 951 1,000 45,000
1989/03/15 951 970 950 950 20,000
1989/03/14 950 960 950 950 8,000
1989/03/13 945 955 945 955 10,000
1989/03/10 975 975 960 960 19,000
1989/03/09 972 972 962 962 20,000
1989/03/08 971 980 971 980 20,000
1989/03/07 988 988 980 980 2,000
1989/03/06 1,000 1,000 985 1,000 6,000
1989/03/03 1,010 1,010 1,010 1,010 4,000
1989/03/02 1,020 1,020 1,010 1,010 8,000
1989/03/01 1,020 1,020 1,010 1,010 79,000
1989/02/28 1,020 1,020 1,020 1,020 1,000
1989/02/27 971 974 971 974 4,000
1989/02/23 995 995 971 971 9,000
1989/02/22 980 1,000 970 1,000 14,000
1989/02/21 1,000 1,000 965 965 30,000
1989/02/20 1,010 1,020 1,000 1,000 15,000
1989/02/17 1,020 1,020 1,010 1,010 12,000
1989/02/16 1,050 1,050 1,030 1,030 16,000
1989/02/15 1,050 1,050 1,050 1,050 7,000
1989/02/14 1,080 1,080 1,050 1,050 7,000
1989/02/13 1,050 1,080 1,050 1,060 15,000
1989/02/10 1,060 1,070 1,050 1,070 5,000
1989/02/09 1,120 1,120 1,050 1,060 27,000
1989/02/08 1,100 1,120 1,070 1,120 25,000
1989/02/07 1,100 1,120 1,100 1,110 14,000
1989/02/06 1,110 1,120 1,100 1,100 27,000
1989/02/03 1,110 1,120 1,110 1,120 14,000
1989/02/02 1,130 1,150 1,100 1,100 13,000
1989/02/01 1,130 1,130 1,110 1,110 3,000
1989/01/31 1,160 1,160 1,110 1,110 17,000
1989/01/30 1,100 1,150 1,100 1,150 26,000
1989/01/28 1,050 1,090 1,020 1,090 20,000
1989/01/27 1,090 1,090 1,060 1,060 13,000
1989/01/26 1,090 1,090 1,060 1,060 20,000
1989/01/25 1,090 1,090 1,080 1,090 20,000
1989/01/24 1,090 1,090 1,090 1,090 19,000
1989/01/23 1,090 1,090 1,090 1,090 5,000
1989/01/20 1,090 1,090 1,070 1,070 9,000
1989/01/19 1,070 1,100 1,070 1,090 9,000
1989/01/18 1,090 1,090 1,060 1,060 15,000
1989/01/17 1,090 1,090 1,060 1,060 7,000
1989/01/13 1,100 1,100 1,060 1,060 17,000
1989/01/12 1,130 1,150 1,070 1,090 25,000
1989/01/11 1,250 1,250 1,150 1,160 107,000
1989/01/10 1,260 1,260 1,260 1,260 65,000
1989/01/09 960 1,060 960 1,060 18,000
1989/01/06 960 980 960 960 11,000
1989/01/05 1,000 1,020 960 960 24,000
1989/01/04 1,060 1,100 985 985 29,000

このページの先頭へ