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

ＡＳＴＩ(6899)の株価時系列情報

ＡＳＴＩ(6899)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
2007/12/28 326 326 316 316 5,000
2007/12/27 321 321 321 321 1,000
2007/12/26 311 315 311 315 16,000
2007/12/25 315 315 306 307 55,000
2007/12/21 308 312 308 311 36,000
2007/12/20 323 323 310 311 48,000
2007/12/19 326 330 322 326 30,000
2007/12/18 345 345 340 341 20,000
2007/12/17 350 354 346 346 33,000
2007/12/14 369 369 362 367 23,000
2007/12/13 371 371 365 365 24,000
2007/12/12 372 372 367 370 36,000
2007/12/11 377 380 372 373 28,000
2007/12/10 384 385 375 379 55,000
2007/12/07 370 375 365 371 46,000
2007/12/06 370 375 362 365 32,000
2007/12/05 372 374 370 370 18,000
2007/12/04 378 380 372 372 15,000
2007/12/03 381 388 377 385 29,000
2007/11/30 371 382 370 382 33,000
2007/11/29 368 375 368 372 20,000
2007/11/28 364 371 364 365 18,000
2007/11/27 365 366 360 365 73,000
2007/11/26 379 379 367 375 14,000
2007/11/22 367 380 367 380 13,000
2007/11/21 403 403 391 391 9,000
2007/11/20 404 404 401 403 18,000
2007/11/19 419 419 405 405 81,000
2007/11/16 450 450 425 429 209,000
2007/11/15 459 459 440 440 457,000
2007/11/14 512 512 502 504 60,000
2007/11/13 515 515 510 510 22,000
2007/11/12 525 525 515 515 20,000
2007/11/09 540 540 538 538 25,000
2007/11/08 538 539 536 536 32,000
2007/11/07 551 551 540 540 13,000
2007/11/06 555 555 552 552 2,000
2007/11/05 541 562 541 562 6,000
2007/11/01 556 556 550 550 2,000
2007/10/31 540 546 540 546 14,000
2007/10/30 540 540 540 540 18,000
2007/10/29 540 540 540 540 5,000
2007/10/26 540 540 540 540 4,000
2007/10/25 540 540 540 540 2,000
2007/10/24 543 543 540 540 8,000
2007/10/23 543 548 543 548 3,000
2007/10/22 541 547 530 547 88,000
2007/10/19 541 546 541 545 10,000
2007/10/18 531 540 530 539 19,000
2007/10/17 540 541 530 530 24,000
2007/10/16 550 550 550 550 1,000
2007/10/15 562 562 561 562 17,000
2007/10/12 562 562 553 553 22,000
2007/10/11 540 597 540 562 46,000
2007/10/10 547 550 535 535 11,000
2007/10/09 504 520 504 517 31,000
2007/10/05 499 504 499 504 2,000
2007/10/04 504 505 502 504 13,000
2007/10/03 501 505 500 502 15,000
2007/10/02 502 515 502 508 36,000
2007/10/01 504 504 500 500 19,000
2007/09/28 501 509 501 502 10,000
2007/09/27 510 510 501 505 11,000
2007/09/26 500 501 500 500 4,000
2007/09/21 502 510 501 501 3,000
2007/09/20 524 524 510 510 2,000
2007/09/19 518 530 515 530 11,000
2007/09/18 510 510 510 510 1,000
2007/09/14 510 519 509 515 24,000
2007/09/13 506 509 500 500 19,000
2007/09/12 511 520 510 516 12,000
2007/09/11 521 521 521 521 1,000
2007/09/10 531 531 528 528 9,000
2007/09/07 522 530 522 530 2,000
2007/09/05 522 522 522 522 2,000
2007/09/04 528 530 528 530 4,000
2007/09/03 531 531 525 525 7,000
2007/08/31 531 531 531 531 12,000
2007/08/30 531 531 531 531 3,000
2007/08/29 530 531 530 531 7,000
2007/08/28 535 538 535 538 5,000
2007/08/27 534 538 534 535 19,000
2007/08/24 535 540 530 530 7,000
2007/08/23 534 540 533 540 16,000
2007/08/22 531 534 530 530 15,000
2007/08/21 521 525 515 519 17,000
2007/08/20 536 536 525 525 5,000
2007/08/17 549 549 526 536 32,000
2007/08/16 542 542 530 539 12,000
2007/08/15 561 563 550 550 25,000
2007/08/14 562 562 560 560 20,000
2007/08/13 555 570 555 570 13,000
2007/08/10 584 584 560 570 25,000
2007/08/09 598 598 531 585 65,000
2007/08/08 620 620 599 599 27,000
2007/08/07 626 626 620 620 5,000
2007/08/06 616 625 615 625 6,000
2007/08/03 646 655 640 640 8,000
2007/08/02 655 661 647 647 16,000
2007/08/01 660 660 650 650 20,000
2007/07/31 648 650 641 649 10,000
2007/07/30 635 647 626 647 8,000
2007/07/27 658 663 640 663 27,000
2007/07/26 660 660 650 660 24,000
2007/07/25 656 660 650 660 10,000
2007/07/24 660 660 660 660 6,000
2007/07/23 660 660 660 660 57,000
2007/07/20 659 660 650 660 34,000
2007/07/19 660 660 660 660 25,000
2007/07/18 664 664 660 660 48,000
2007/07/17 663 664 662 663 32,000
2007/07/13 664 665 660 663 33,000
2007/07/12 655 665 655 660 21,000
2007/07/11 650 660 650 655 27,000
2007/07/10 648 653 648 653 31,000
2007/07/09 630 638 625 630 17,000
2007/07/06 622 624 622 624 5,000
2007/07/05 620 627 620 620 47,000
2007/07/04 611 619 611 619 22,000
2007/07/03 615 616 615 616 9,000
2007/07/02 610 612 610 610 11,000
2007/06/29 604 604 602 602 11,000
2007/06/28 602 610 602 610 36,000
2007/06/27 607 607 602 602 4,000
2007/06/26 602 607 602 607 11,000
2007/06/25 607 607 602 603 21,000
2007/06/22 609 609 601 607 61,000
2007/06/21 612 613 607 607 41,000
2007/06/20 614 615 611 612 38,000
2007/06/19 620 624 614 615 39,000
2007/06/18 624 624 609 615 57,000
2007/06/15 616 621 616 620 17,000
2007/06/14 615 620 615 615 17,000
2007/06/13 615 615 611 612 17,000
2007/06/12 620 624 618 620 15,000
2007/06/11 620 637 618 620 26,000
2007/06/08 618 619 615 618 33,000
2007/06/07 618 619 616 618 23,000
2007/06/06 618 618 615 617 19,000
2007/06/05 612 615 609 615 25,000
2007/06/04 625 629 621 621 9,000
2007/06/01 632 632 625 625 9,000
2007/05/31 637 637 630 630 7,000
2007/05/30 640 645 625 625 16,000
2007/05/29 645 645 610 640 41,000
2007/05/28 670 670 650 650 17,000
2007/05/25 660 660 659 659 14,000
2007/05/24 680 680 670 670 8,000
2007/05/23 680 690 680 682 4,000
2007/05/22 693 693 680 680 17,000
2007/05/21 685 685 682 685 7,000
2007/05/18 693 693 685 685 12,000
2007/05/17 700 700 684 685 17,000
2007/05/16 685 689 684 684 12,000
2007/05/15 700 708 690 690 41,000
2007/05/14 754 754 741 741 6,000
2007/05/11 755 755 740 740 16,000
2007/05/10 773 773 762 762 20,000
2007/05/09 762 768 761 768 21,000
2007/05/08 761 761 754 757 16,000
2007/05/07 758 761 750 761 18,000
2007/05/02 740 775 740 775 37,000
2007/05/01 740 741 731 741 44,000
2007/04/27 729 741 729 741 10,000
2007/04/26 693 720 693 720 18,000
2007/04/25 695 700 688 688 12,000
2007/04/24 690 690 690 690 12,000
2007/04/23 690 690 683 690 27,000
2007/04/20 695 700 691 700 8,000
2007/04/19 700 700 690 700 16,000
2007/04/18 700 710 691 700 33,000
2007/04/17 716 720 690 690 34,000
2007/04/16 726 726 705 710 20,000
2007/04/13 750 750 728 734 32,000
2007/04/12 763 764 749 750 35,000
2007/04/11 767 774 766 774 4,000
2007/04/10 785 785 780 780 6,000
2007/04/09 766 785 766 785 32,000
2007/04/06 790 790 785 785 4,000
2007/04/05 772 792 770 792 13,000
2007/04/04 791 791 772 772 22,000
2007/04/03 820 820 820 820 1,000
2007/04/02 820 820 820 820 1,000
2007/03/30 809 824 807 822 12,000
2007/03/28 813 813 802 810 6,000
2007/03/27 815 816 815 815 4,000
2007/03/27 1 -> 2.00 分割
2007/03/26 1,606 1,631 1,606 1,631 9,000
2007/03/23 1,626 1,626 1,607 1,609 9,000
2007/03/22 1,606 1,625 1,597 1,625 10,000
2007/03/20 1,596 1,605 1,596 1,605 3,000
2007/03/19 1,602 1,602 1,581 1,595 12,000
2007/03/16 1,637 1,637 1,601 1,601 15,000
2007/03/15 1,630 1,640 1,607 1,607 15,000
2007/03/14 1,620 1,620 1,620 1,620 2,000
2007/03/13 1,630 1,679 1,630 1,640 7,000
2007/03/12 1,561 1,629 1,561 1,600 25,000
2007/03/09 1,563 1,564 1,551 1,551 16,000
2007/03/08 1,577 1,585 1,551 1,560 22,000
2007/03/07 1,586 1,620 1,572 1,590 18,000
2007/03/06 1,550 1,559 1,545 1,545 10,000
2007/03/05 1,629 1,629 1,573 1,573 10,000
2007/03/02 1,635 1,636 1,623 1,630 13,000
2007/03/01 1,621 1,650 1,620 1,635 25,000
2007/02/28 1,531 1,625 1,531 1,620 20,000
2007/02/27 1,646 1,650 1,643 1,650 17,000
2007/02/26 1,645 1,645 1,637 1,637 17,000
2007/02/23 1,636 1,641 1,636 1,636 7,000
2007/02/22 1,640 1,645 1,640 1,645 5,000
2007/02/21 1,636 1,657 1,633 1,633 10,000
2007/02/20 1,645 1,645 1,637 1,645 3,000
2007/02/19 1,654 1,660 1,633 1,645 11,000
2007/02/16 1,650 1,652 1,633 1,652 15,000
2007/02/15 1,649 1,652 1,649 1,651 9,000
2007/02/14 1,665 1,665 1,650 1,650 4,000
2007/02/13 1,679 1,679 1,660 1,665 9,000
2007/02/09 1,699 1,699 1,679 1,679 3,000
2007/02/08 1,686 1,686 1,686 1,686 1,000
2007/02/07 1,692 1,692 1,686 1,686 2,000
2007/02/06 1,692 1,692 1,692 1,692 2,000
2007/02/05 1,695 1,695 1,690 1,691 5,000
2007/02/02 1,700 1,700 1,690 1,695 3,000
2007/02/01 1,682 1,700 1,682 1,700 13,000
2007/01/31 1,674 1,680 1,674 1,678 6,000
2007/01/30 1,682 1,690 1,682 1,690 5,000
2007/01/29 1,688 1,700 1,687 1,698 9,000
2007/01/26 1,679 1,689 1,662 1,689 5,000
2007/01/25 1,670 1,670 1,670 1,670 1,000
2007/01/24 1,680 1,680 1,670 1,670 12,000
2007/01/23 1,695 1,700 1,695 1,695 6,000
2007/01/22 1,698 1,698 1,695 1,695 12,000
2007/01/19 1,701 1,701 1,696 1,698 6,000
2007/01/18 1,730 1,730 1,720 1,720 2,000
2007/01/17 1,720 1,720 1,700 1,710 5,000
2007/01/16 1,715 1,720 1,715 1,720 9,000
2007/01/15 1,695 1,695 1,670 1,695 19,000
2007/01/12 1,734 1,734 1,701 1,706 16,000
2007/01/11 1,705 1,705 1,692 1,692 9,000
2007/01/10 1,734 1,734 1,700 1,700 4,000
2007/01/09 1,742 1,742 1,712 1,730 15,000
2007/01/05 1,739 1,750 1,682 1,682 34,000
2007/01/04 1,740 1,740 1,702 1,734 15,000

このページの先頭へ