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
2018/12/28 743 776 737 737 6,600
2018/12/27 738 780 738 770 4,100
2018/12/26 750 784 700 723 21,900
2018/12/25 704 755 688 755 38,700
2018/12/21 775 814 762 809 21,500
2018/12/20 829 844 778 820 23,400
2018/12/19 930 930 861 874 2,900
2018/12/18 935 935 902 907 3,700
2018/12/17 981 994 949 950 3,300
2018/12/14 990 990 981 981 2,600
2018/12/13 1,007 1,009 988 990 2,700
2018/12/12 1,016 1,017 1,000 1,000 2,100
2018/12/11 1,000 1,020 988 990 3,500
2018/12/10 1,002 1,030 1,001 1,022 53,600
2018/12/07 1,074 1,074 1,024 1,032 2,800
2018/12/06 1,059 1,059 1,033 1,033 2,500
2018/12/05 1,086 1,094 1,051 1,078 6,300
2018/12/04 1,085 1,089 1,076 1,086 2,200
2018/12/03 1,082 1,108 1,081 1,092 2,500
2018/11/30 1,107 1,112 1,091 1,111 3,000
2018/11/29 1,091 1,115 1,091 1,107 2,500
2018/11/28 1,104 1,140 1,104 1,117 2,300
2018/11/27 1,143 1,145 1,066 1,128 5,100
2018/11/26 1,040 1,105 1,036 1,087 5,100
2018/11/22 1,054 1,054 1,040 1,040 700
2018/11/21 1,025 1,050 1,007 1,043 9,500
2018/11/20 1,051 1,072 1,045 1,055 7,800
2018/11/19 1,015 1,091 1,015 1,052 4,500
2018/11/16 1,031 1,040 1,010 1,012 5,500
2018/11/15 1,094 1,094 1,028 1,040 7,200
2018/11/14 1,147 1,148 1,090 1,092 8,000
2018/11/13 1,103 1,170 1,103 1,147 6,300
2018/11/12 1,158 1,158 1,125 1,150 12,600
2018/11/09 1,133 1,164 1,133 1,149 4,700
2018/11/08 1,152 1,177 1,152 1,163 7,800
2018/11/07 1,111 1,159 1,108 1,146 12,000
2018/11/06 1,102 1,145 1,101 1,114 5,400
2018/11/05 1,048 1,117 1,018 1,102 6,800
2018/11/02 1,005 1,057 1,005 1,048 17,000
2018/11/01 1,032 1,080 1,010 1,065 46,600
2018/10/31 970 1,045 970 1,045 11,700
2018/10/30 963 969 931 969 18,100
2018/10/29 989 989 872 895 32,100
2018/10/26 1,011 1,019 970 971 18,100
2018/10/25 1,050 1,055 1,005 1,007 21,500
2018/10/24 1,107 1,116 1,085 1,089 9,600
2018/10/23 1,116 1,116 1,104 1,106 4,900
2018/10/22 1,141 1,141 1,115 1,130 2,400
2018/10/19 1,104 1,150 1,104 1,111 13,700
2018/10/18 1,121 1,133 1,110 1,112 9,900
2018/10/17 1,144 1,150 1,118 1,118 6,700
2018/10/16 1,117 1,150 1,111 1,132 7,000
2018/10/15 1,154 1,163 1,130 1,136 17,400
2018/10/12 1,140 1,198 1,136 1,191 21,200
2018/10/11 1,100 1,155 1,100 1,136 32,100
2018/10/10 1,230 1,240 1,197 1,207 11,100
2018/10/09 1,255 1,265 1,221 1,231 17,200
2018/10/05 1,365 1,365 1,285 1,288 25,000
2018/10/04 1,409 1,421 1,380 1,395 8,700
2018/10/03 1,431 1,436 1,402 1,409 16,100
2018/10/02 1,455 1,493 1,442 1,448 24,800
2018/10/01 1,453 1,475 1,427 1,440 21,500
2018/09/28 1,488 1,488 1,448 1,452 16,200
2018/09/27 1,535 1,535 1,481 1,489 25,400
2018/09/26 1,537 1,560 1,470 1,494 45,100
2018/09/25 1,480 1,585 1,433 1,568 117,800
2018/09/21 1,593 1,609 1,487 1,526 102,000
2018/09/20 1,721 1,794 1,603 1,623 400,000
2018/09/19 1,728 1,728 1,728 1,728 41,000
2018/09/18 1,129 1,428 1,129 1,428 88,700
2018/09/14 1,134 1,162 1,123 1,128 8,300
2018/09/13 1,130 1,169 1,121 1,145 4,500
2018/09/12 1,158 1,186 1,134 1,134 5,600
2018/09/11 1,165 1,194 1,156 1,158 4,600
2018/09/10 1,195 1,196 1,164 1,164 6,100
2018/09/07 1,215 1,217 1,185 1,195 3,800
2018/09/06 1,256 1,256 1,227 1,237 2,700
2018/09/05 1,267 1,270 1,228 1,243 1,500
2018/09/04 1,252 1,252 1,212 1,240 2,500
2018/09/03 1,260 1,270 1,203 1,222 5,900
2018/08/31 1,206 1,224 1,181 1,224 4,100
2018/08/30 1,202 1,220 1,180 1,206 3,500
2018/08/29 1,214 1,218 1,201 1,204 4,000
2018/08/28 1,180 1,215 1,172 1,195 8,000
2018/08/27 1,131 1,224 1,126 1,179 11,500
2018/08/24 1,130 1,161 1,114 1,135 6,100
2018/08/23 1,154 1,250 1,130 1,160 28,400
2018/08/22 1,067 1,079 1,062 1,074 3,000
2018/08/21 1,070 1,087 1,062 1,067 1,400
2018/08/20 1,091 1,091 1,055 1,089 5,100
2018/08/17 1,110 1,110 1,061 1,091 15,000
2018/08/16 1,118 1,122 1,102 1,112 3,100
2018/08/15 1,157 1,157 1,125 1,137 3,400
2018/08/14 1,111 1,140 1,111 1,140 4,400
2018/08/13 1,204 1,204 1,105 1,110 16,100
2018/08/10 1,250 1,250 1,205 1,231 5,200
2018/08/09 1,290 1,290 1,231 1,242 4,500
2018/08/08 1,258 1,265 1,251 1,251 4,300
2018/08/07 1,351 1,351 1,251 1,261 3,600
2018/08/06 1,402 1,402 1,291 1,291 9,500
2018/08/03 1,386 1,415 1,340 1,342 14,300
2018/08/02 1,389 1,433 1,340 1,390 38,100
2018/08/01 1,239 1,334 1,227 1,329 25,100
2018/07/31 1,201 1,228 1,200 1,228 10,000
2018/07/30 1,239 1,239 1,202 1,202 9,500
2018/07/27 1,218 1,239 1,218 1,225 9,600
2018/07/26 1,213 1,253 1,213 1,220 9,200
2018/07/25 1,202 1,213 1,200 1,211 4,800
2018/07/24 1,200 1,209 1,194 1,199 4,600
2018/07/23 1,217 1,217 1,181 1,199 8,400
2018/07/20 1,167 1,219 1,161 1,219 8,200
2018/07/19 1,195 1,209 1,178 1,178 9,400
2018/07/18 1,238 1,238 1,194 1,195 12,100
2018/07/17 1,144 1,250 1,134 1,185 84,600
2018/07/13 1,394 1,439 1,364 1,414 21,600
2018/07/12 1,501 1,501 1,407 1,410 28,600
2018/07/11 1,570 1,578 1,454 1,510 62,500
2018/07/10 1,290 1,462 1,286 1,453 53,900
2018/07/09 1,190 1,299 1,190 1,299 23,000
2018/07/06 1,098 1,265 1,090 1,214 49,600
2018/07/05 1,112 1,121 1,075 1,080 25,300
2018/07/04 1,167 1,167 1,118 1,121 28,600
2018/07/03 1,226 1,228 1,166 1,172 34,900
2018/07/02 1,405 1,420 1,165 1,196 40,100
2018/06/29 1,422 1,431 1,401 1,410 9,200
2018/06/28 1,490 1,490 1,356 1,416 29,500
2018/06/27 1,590 1,590 1,515 1,534 12,500
2018/06/26 1,612 1,638 1,593 1,593 11,700
2018/06/25 1,644 1,653 1,626 1,626 8,400
2018/06/22 1,619 1,630 1,611 1,618 4,000
2018/06/21 1,639 1,640 1,622 1,629 3,300
2018/06/20 1,645 1,645 1,614 1,638 9,100
2018/06/19 1,662 1,675 1,611 1,611 14,500
2018/06/18 1,708 1,708 1,653 1,660 5,300
2018/06/15 1,741 1,741 1,666 1,708 7,200
2018/06/14 1,748 1,758 1,738 1,744 2,300
2018/06/13 1,796 1,796 1,750 1,750 10,900
2018/06/12 1,773 1,789 1,768 1,773 5,100
2018/06/11 1,811 1,811 1,767 1,788 8,700
2018/06/08 1,750 1,818 1,733 1,781 29,000
2018/06/07 1,630 1,725 1,621 1,725 17,700
2018/06/06 1,621 1,630 1,586 1,609 18,200
2018/06/05 1,670 1,735 1,580 1,580 36,100
2018/06/04 1,902 1,902 1,717 1,717 41,300
2018/06/01 1,903 1,920 1,888 1,920 6,700
2018/05/31 1,922 1,953 1,901 1,911 6,800
2018/05/30 1,933 1,990 1,900 1,915 18,600
2018/05/29 2,054 2,054 1,900 1,990 14,000
2018/05/29 1 -> 0.10 分割
2018/05/28 205 208 205 208 84,000
2018/05/25 208 210 205 206 72,000
2018/05/24 211 213 207 211 106,000
2018/05/23 208 219 208 214 748,000
2018/05/22 213 216 207 208 134,000
2018/05/21 211 216 210 215 202,000
2018/05/18 208 211 205 211 107,000
2018/05/17 204 209 204 208 138,000
2018/05/16 202 205 202 203 57,000
2018/05/15 205 205 201 203 104,000
2018/05/14 206 206 202 203 130,000
2018/05/11 213 213 206 208 76,000
2018/05/10 209 214 208 210 261,000
2018/05/09 204 209 201 207 327,000
2018/05/08 198 204 197 202 175,000
2018/05/07 200 200 197 198 91,000
2018/05/02 199 201 199 199 62,000
2018/05/01 200 200 197 199 120,000
2018/04/27 203 203 199 199 111,000
2018/04/26 207 208 199 202 196,000
2018/04/25 203 210 203 209 258,000
2018/04/24 204 207 202 203 97,000
2018/04/23 202 202 199 202 68,000
2018/04/20 200 202 199 200 145,000
2018/04/19 205 205 200 200 102,000
2018/04/18 201 207 201 203 160,000
2018/04/17 208 209 198 202 237,000
2018/04/16 220 239 209 209 1,893,000
2018/04/13 204 207 203 204 106,000
2018/04/12 200 204 199 203 121,000
2018/04/11 204 204 197 201 196,000
2018/04/10 208 208 200 203 235,000
2018/04/09 206 215 205 210 118,000
2018/04/06 216 216 211 211 66,000
2018/04/05 216 218 214 216 74,000
2018/04/04 223 223 215 215 104,000
2018/04/03 222 226 219 221 195,000
2018/04/02 226 234 226 227 167,000
2018/03/30 227 228 225 227 62,000
2018/03/29 230 230 222 225 72,000
2018/03/28 222 230 221 224 84,000
2018/03/27 220 226 219 225 219,000
2018/03/26 211 218 205 216 316,000
2018/03/23 213 220 211 216 528,000
2018/03/22 223 229 223 227 133,000
2018/03/20 225 227 214 226 356,000
2018/03/19 238 238 225 229 248,000
2018/03/16 248 249 239 239 343,000
2018/03/15 250 251 247 248 226,000
2018/03/14 245 255 243 251 480,000
2018/03/13 241 246 241 246 176,000
2018/03/12 245 245 238 244 393,000
2018/03/09 244 257 236 240 1,202,000
2018/03/08 235 239 231 238 177,000
2018/03/07 236 238 228 230 438,000
2018/03/06 231 243 230 239 386,000
2018/03/05 245 247 223 226 604,000
2018/03/02 244 250 244 245 309,000
2018/03/01 260 262 253 254 544,000
2018/02/28 252 267 247 262 935,000
2018/02/27 263 263 253 254 331,000
2018/02/26 257 267 256 258 961,000
2018/02/23 236 264 236 260 1,859,000
2018/02/22 242 242 232 237 351,000
2018/02/21 235 241 233 234 563,000
2018/02/20 227 242 226 239 669,000
2018/02/19 223 231 223 230 444,000
2018/02/16 214 227 213 226 549,000
2018/02/15 212 218 207 215 383,000
2018/02/14 210 215 205 212 382,000
2018/02/13 229 229 210 210 586,000
2018/02/09 202 215 202 214 465,000
2018/02/08 219 222 215 219 521,000
2018/02/07 230 230 215 215 683,000
2018/02/06 215 215 192 205 1,603,000
2018/02/05 229 236 227 227 684,000
2018/02/02 247 247 236 241 769,000
2018/02/01 254 258 245 247 554,000
2018/01/31 255 269 250 250 1,892,000
2018/01/30 251 251 241 241 743,000
2018/01/29 260 260 248 251 784,000
2018/01/26 268 269 260 260 776,000
2018/01/25 279 281 262 266 909,000
2018/01/24 281 283 277 278 668,000
2018/01/23 281 295 279 280 1,228,000
2018/01/22 266 294 264 284 2,812,000
2018/01/19 310 311 299 302 1,060,000
2018/01/18 308 314 305 311 1,233,000
2018/01/17 298 318 298 311 2,503,000
2018/01/16 297 305 290 293 1,186,000
2018/01/15 308 309 285 294 1,652,000
2018/01/12 305 315 305 307 862,000
2018/01/11 320 325 304 307 2,243,000
2018/01/10 324 343 320 324 2,600,000
2018/01/09 333 337 316 321 2,997,000
2018/01/05 318 348 318 331 9,608,000
2018/01/04 300 316 292 310 3,157,000

このページの先頭へ