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

アサックス(8772)の株価時系列情報

アサックス(8772)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
2018/12/28 546 551 531 551 15,300
2018/12/27 546 555 539 553 15,800
2018/12/26 540 540 510 538 12,400
2018/12/25 542 561 541 541 15,200
2018/12/21 579 581 558 559 16,200
2018/12/20 561 571 558 558 3,800
2018/12/19 567 570 558 561 4,500
2018/12/18 568 580 563 577 5,700
2018/12/17 578 580 566 578 10,600
2018/12/14 597 597 587 588 13,200
2018/12/13 588 594 588 592 6,900
2018/12/12 567 594 567 590 3,300
2018/12/11 577 578 562 569 4,300
2018/12/10 584 585 575 577 4,900
2018/12/07 584 595 584 585 4,800
2018/12/06 587 587 583 583 8,000
2018/12/05 588 595 583 584 6,700
2018/12/04 609 609 598 600 5,100
2018/12/03 610 610 601 609 3,200
2018/11/30 592 611 592 608 2,300
2018/11/29 611 611 601 602 2,900
2018/11/28 600 609 599 608 5,100
2018/11/27 604 604 583 599 6,500
2018/11/26 582 602 582 600 4,300
2018/11/22 568 592 568 592 3,400
2018/11/21 577 592 574 575 4,100
2018/11/20 583 587 577 587 4,400
2018/11/19 596 600 579 584 5,000
2018/11/16 573 599 573 586 6,700
2018/11/15 577 581 574 578 3,700
2018/11/14 583 598 577 577 6,400
2018/11/13 600 601 581 589 9,800
2018/11/12 597 597 591 591 1,900
2018/11/09 589 600 589 597 3,700
2018/11/08 578 599 578 597 4,800
2018/11/07 585 599 576 578 6,000
2018/11/06 585 585 574 582 4,400
2018/11/05 577 585 575 577 10,600
2018/11/02 591 592 581 585 8,600
2018/11/01 580 595 577 587 8,000
2018/10/31 578 597 578 590 6,500
2018/10/30 550 580 550 579 12,000
2018/10/29 548 562 543 558 9,000
2018/10/26 555 570 550 550 10,700
2018/10/25 562 568 551 554 14,300
2018/10/24 570 579 563 578 6,800
2018/10/23 577 578 568 570 9,900
2018/10/22 583 587 576 586 8,500
2018/10/19 582 593 582 592 5,500
2018/10/18 588 600 588 591 7,200
2018/10/17 591 592 582 591 6,300
2018/10/16 581 586 578 581 16,200
2018/10/15 596 596 587 591 9,600
2018/10/12 597 600 595 595 6,500
2018/10/11 600 600 591 597 8,000
2018/10/10 613 622 604 604 8,300
2018/10/09 628 628 612 621 3,300
2018/10/05 622 625 619 623 2,500
2018/10/04 614 626 610 622 5,600
2018/10/03 636 636 604 604 6,200
2018/10/02 637 642 627 627 3,700
2018/10/01 639 641 624 627 5,900
2018/09/28 642 645 634 639 4,900
2018/09/27 652 652 633 642 9,600
2018/09/26 664 664 639 642 10,400
2018/09/25 641 679 631 679 13,500
2018/09/21 625 649 625 647 6,300
2018/09/20 620 625 617 625 7,000
2018/09/19 617 620 610 615 7,400
2018/09/18 591 612 591 607 7,900
2018/09/14 604 606 598 600 16,200
2018/09/13 596 597 585 593 4,500
2018/09/12 600 600 588 589 4,400
2018/09/11 595 597 587 597 5,100
2018/09/10 599 599 588 595 5,100
2018/09/07 589 599 588 589 6,000
2018/09/06 608 608 595 598 6,800
2018/09/05 600 610 597 598 6,000
2018/09/04 614 614 596 600 4,800
2018/09/03 605 612 599 604 5,200
2018/08/31 611 624 607 607 6,600
2018/08/30 628 628 613 613 1,600
2018/08/29 625 628 612 628 9,100
2018/08/28 621 625 615 623 2,700
2018/08/27 616 625 616 621 4,600
2018/08/24 611 617 591 616 6,000
2018/08/23 600 610 595 609 5,600
2018/08/22 583 602 582 601 4,800
2018/08/21 585 585 583 583 3,500
2018/08/20 585 590 585 585 3,200
2018/08/17 589 594 586 594 2,500
2018/08/16 591 591 586 589 4,700
2018/08/15 603 603 595 598 7,000
2018/08/14 590 610 587 610 6,200
2018/08/13 602 602 589 596 7,800
2018/08/10 610 616 604 605 9,800
2018/08/09 613 621 608 612 4,800
2018/08/08 620 620 610 615 4,700
2018/08/07 610 621 608 620 5,900
2018/08/06 613 632 613 620 3,300
2018/08/03 624 628 618 621 9,000
2018/08/02 618 635 618 624 13,100
2018/08/01 641 646 611 612 13,900
2018/07/31 666 679 639 641 18,900
2018/07/30 643 659 622 658 10,900
2018/07/27 648 659 641 653 5,800
2018/07/26 639 649 627 646 7,500
2018/07/25 625 638 625 638 2,400
2018/07/24 633 635 632 635 3,100
2018/07/23 629 633 621 633 3,600
2018/07/20 618 627 617 622 4,700
2018/07/19 622 623 620 621 4,300
2018/07/18 644 644 623 630 5,900
2018/07/17 635 638 629 636 5,400
2018/07/13 629 634 621 632 11,400
2018/07/12 601 637 601 629 14,400
2018/07/11 605 617 604 604 5,600
2018/07/10 605 619 605 605 6,700
2018/07/09 606 612 606 608 4,400
2018/07/06 606 615 606 615 5,200
2018/07/05 612 616 604 605 16,100
2018/07/04 598 644 598 632 14,700
2018/07/03 608 612 597 605 12,000
2018/07/02 624 624 605 606 12,900
2018/06/29 625 640 625 632 7,700
2018/06/28 624 635 619 625 9,700
2018/06/27 644 651 626 629 7,300
2018/06/27 1 -> 3.00 分割
2018/06/26 1,945 1,950 1,919 1,931 1,500
2018/06/25 1,917 1,989 1,917 1,945 8,700
2018/06/22 1,910 1,912 1,898 1,910 8,200
2018/06/21 1,961 1,961 1,907 1,909 7,300
2018/06/20 1,907 1,962 1,900 1,962 6,500
2018/06/19 1,935 1,935 1,900 1,906 8,600
2018/06/18 1,990 1,990 1,932 1,935 5,900
2018/06/15 1,951 1,994 1,946 1,994 4,800
2018/06/14 1,939 1,959 1,939 1,957 2,000
2018/06/13 1,944 1,967 1,939 1,955 3,500
2018/06/12 1,928 1,947 1,928 1,946 2,100
2018/06/11 1,865 1,933 1,865 1,931 5,900
2018/06/08 1,846 1,867 1,845 1,860 5,300
2018/06/07 1,847 1,868 1,844 1,861 5,500
2018/06/06 1,861 1,869 1,844 1,851 8,600
2018/06/05 1,901 1,911 1,858 1,874 7,100
2018/06/04 1,906 1,929 1,894 1,894 7,500
2018/06/01 1,894 1,909 1,890 1,906 5,100
2018/05/31 1,919 1,919 1,877 1,894 5,400
2018/05/30 1,970 1,970 1,900 1,919 5,500
2018/05/29 1,937 1,972 1,937 1,962 4,200
2018/05/28 1,963 1,963 1,936 1,940 7,600
2018/05/25 1,990 1,999 1,961 1,970 7,700
2018/05/24 2,013 2,013 1,991 2,001 4,900
2018/05/23 1,987 2,013 1,987 1,990 2,200
2018/05/22 1,971 2,009 1,971 1,998 9,900
2018/05/21 2,006 2,019 1,956 1,971 14,800
2018/05/18 2,050 2,050 2,018 2,028 2,700
2018/05/17 2,015 2,015 2,009 2,013 4,600
2018/05/16 1,987 2,038 1,978 2,018 8,300
2018/05/15 2,058 2,124 2,003 2,014 12,800
2018/05/14 2,236 2,276 2,025 2,058 47,600
2018/05/11 1,840 1,914 1,840 1,876 10,200
2018/05/10 1,926 1,935 1,845 1,857 6,700
2018/05/09 1,944 2,000 1,944 1,961 8,300
2018/05/08 1,983 2,034 1,983 2,034 4,000
2018/05/07 1,937 1,984 1,937 1,965 900
2018/05/02 1,944 1,977 1,938 1,977 3,300
2018/05/01 1,927 1,944 1,893 1,939 4,300
2018/04/27 1,861 1,904 1,861 1,904 2,200
2018/04/26 1,879 1,904 1,864 1,900 1,600
2018/04/25 1,864 1,879 1,864 1,877 900
2018/04/24 1,839 1,865 1,839 1,865 3,300
2018/04/23 1,800 1,839 1,800 1,839 600
2018/04/20 1,825 1,840 1,825 1,840 500
2018/04/19 1,844 1,844 1,843 1,843 200
2018/04/18 1,835 1,839 1,825 1,839 1,600
2018/04/17 1,829 1,830 1,810 1,828 2,200
2018/04/16 1,801 1,825 1,800 1,825 500
2018/04/13 1,811 1,812 1,806 1,807 800
2018/04/12 1,820 1,820 1,782 1,812 800
2018/04/11 1,793 1,815 1,793 1,815 900
2018/04/10 1,802 1,829 1,802 1,819 1,600
2018/04/09 1,816 1,842 1,807 1,842 1,300
2018/04/06 1,823 1,842 1,816 1,826 700
2018/04/05 1,845 1,845 1,823 1,823 1,900
2018/04/04 1,819 1,847 1,813 1,845 4,200
2018/04/03 1,839 1,839 1,799 1,822 1,000
2018/04/02 1,797 1,848 1,797 1,839 800
2018/03/30 1,846 1,846 1,804 1,818 4,400
2018/03/29 1,794 1,850 1,772 1,850 3,900
2018/03/28 1,813 1,813 1,773 1,794 3,500
2018/03/27 1,797 1,820 1,797 1,818 2,700
2018/03/26 1,821 1,837 1,810 1,837 2,600
2018/03/23 1,866 1,866 1,821 1,836 2,200
2018/03/22 1,865 1,914 1,834 1,894 1,300
2018/03/20 1,853 1,882 1,844 1,860 800
2018/03/19 1,833 1,891 1,833 1,882 1,600
2018/03/16 1,875 1,875 1,833 1,833 1,200
2018/03/15 1,918 1,918 1,874 1,880 1,600
2018/03/14 1,873 1,913 1,873 1,888 1,100
2018/03/13 1,875 1,919 1,875 1,912 1,100
2018/03/12 1,900 1,900 1,849 1,875 1,400
2018/03/09 1,885 1,885 1,854 1,855 4,700
2018/03/08 1,861 1,865 1,854 1,862 2,300
2018/03/07 1,883 1,883 1,843 1,843 2,000
2018/03/06 1,843 1,846 1,835 1,843 1,800
2018/03/05 1,871 1,873 1,843 1,843 1,800
2018/03/02 1,871 1,871 1,818 1,831 6,000
2018/03/01 1,871 1,899 1,868 1,868 2,900
2018/02/28 1,892 1,900 1,853 1,880 3,900
2018/02/27 1,934 1,953 1,882 1,897 9,500
2018/02/26 1,908 1,935 1,908 1,928 1,600
2018/02/23 1,906 1,912 1,901 1,908 800
2018/02/22 1,872 1,930 1,864 1,912 1,400
2018/02/21 1,922 1,922 1,857 1,883 2,100
2018/02/20 1,878 1,911 1,878 1,910 700
2018/02/19 1,899 1,926 1,887 1,918 2,000
2018/02/16 1,887 1,887 1,877 1,880 1,000
2018/02/15 1,857 1,900 1,857 1,874 2,500
2018/02/14 1,850 1,857 1,850 1,856 1,900
2018/02/13 1,868 1,872 1,853 1,858 5,400
2018/02/09 1,869 1,879 1,868 1,868 3,600
2018/02/08 1,920 1,920 1,868 1,868 5,100
2018/02/07 1,871 1,910 1,871 1,877 1,600
2018/02/06 1,825 1,882 1,825 1,870 12,900
2018/02/05 1,950 1,950 1,918 1,919 2,500
2018/02/02 1,972 1,978 1,944 1,976 2,900
2018/02/01 1,943 1,975 1,943 1,973 1,800
2018/01/31 1,950 1,950 1,931 1,940 3,200
2018/01/30 1,968 1,976 1,956 1,956 2,900
2018/01/29 1,924 1,961 1,924 1,956 2,800
2018/01/26 1,923 1,963 1,923 1,942 1,100
2018/01/25 1,930 1,930 1,887 1,923 2,400
2018/01/24 1,964 1,964 1,956 1,956 900
2018/01/23 1,948 1,958 1,948 1,958 600
2018/01/22 1,937 1,956 1,937 1,954 1,400
2018/01/19 1,932 1,932 1,931 1,931 300
2018/01/18 1,942 1,964 1,932 1,938 1,700
2018/01/17 1,932 1,942 1,931 1,942 2,000
2018/01/16 1,952 1,952 1,934 1,942 600
2018/01/15 1,952 1,952 1,933 1,952 1,300
2018/01/12 1,935 1,962 1,931 1,952 3,600
2018/01/11 1,948 1,969 1,947 1,955 3,600
2018/01/10 1,937 1,948 1,935 1,937 4,000
2018/01/09 1,930 1,945 1,919 1,930 3,000
2018/01/05 1,923 1,930 1,917 1,930 2,400
2018/01/04 1,905 1,924 1,905 1,923 3,500

このページの先頭へ