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
2020/12/30 719 725 711 716 46,100
2020/12/29 709 720 709 719 28,400
2020/12/28 711 714 710 714 21,100
2020/12/25 712 718 711 713 13,200
2020/12/24 714 715 710 712 7,400
2020/12/23 711 713 710 712 6,600
2020/12/22 713 714 710 711 11,500
2020/12/21 715 715 711 715 11,500
2020/12/18 716 716 711 715 9,800
2020/12/17 712 719 708 716 14,200
2020/12/16 707 714 706 711 21,500
2020/12/15 708 710 702 703 15,600
2020/12/14 702 711 701 708 26,000
2020/12/11 701 703 700 703 15,400
2020/12/10 701 707 701 703 16,300
2020/12/09 704 709 702 704 12,100
2020/12/08 701 710 701 706 13,500
2020/12/07 704 705 703 703 15,000
2020/12/04 704 707 703 704 9,700
2020/12/03 702 710 701 703 16,800
2020/12/02 709 709 702 704 22,200
2020/12/01 708 711 703 706 10,800
2020/11/30 711 720 703 706 19,200
2020/11/27 718 722 702 711 45,600
2020/11/26 713 719 701 719 31,400
2020/11/25 709 720 699 715 24,700
2020/11/24 710 712 699 699 52,900
2020/11/20 720 720 702 710 18,100
2020/11/19 735 735 720 721 16,500
2020/11/18 732 739 732 736 12,400
2020/11/17 744 744 732 732 17,600
2020/11/16 745 750 739 747 44,100
2020/11/13 750 750 741 742 16,000
2020/11/12 760 767 748 750 48,300
2020/11/11 755 763 753 763 32,000
2020/11/10 751 761 741 760 43,700
2020/11/09 741 753 737 751 72,600
2020/11/06 765 775 734 745 434,700
2020/11/05 677 767 652 767 400,800
2020/11/04 692 692 667 667 115,000
2020/11/02 705 711 687 687 155,900
2020/10/30 715 723 703 715 286,000
2020/10/29 677 716 675 689 353,700
2020/10/28 733 737 724 732 5,800
2020/10/27 712 740 708 740 8,000
2020/10/26 726 730 717 717 5,400
2020/10/23 731 734 729 729 2,500
2020/10/22 732 733 728 731 4,400
2020/10/21 733 746 730 734 16,300
2020/10/20 748 751 748 748 2,700
2020/10/19 751 754 751 754 5,400
2020/10/16 753 754 750 750 6,100
2020/10/15 758 761 748 754 11,300
2020/10/14 750 765 745 758 6,100
2020/10/13 765 765 752 752 7,300
2020/10/12 752 764 752 762 5,500
2020/10/09 746 750 746 750 2,100
2020/10/08 743 750 743 747 6,900
2020/10/07 745 746 739 743 3,400
2020/10/06 751 753 737 745 5,600
2020/10/05 750 754 744 751 12,100
2020/10/02 778 778 756 757 13,100
2020/09/30 787 789 771 782 14,300
2020/09/29 769 785 763 777 16,800
2020/09/28 765 769 756 769 19,000
2020/09/25 755 757 752 757 7,500
2020/09/24 761 762 749 755 12,800
2020/09/23 749 760 748 760 12,900
2020/09/18 753 755 750 755 19,300
2020/09/17 749 753 746 753 10,500
2020/09/16 745 750 744 750 10,400
2020/09/15 745 745 739 745 14,100
2020/09/14 745 745 741 745 14,200
2020/09/11 739 742 735 741 20,300
2020/09/10 729 740 727 739 18,400
2020/09/09 714 727 713 727 20,100
2020/09/08 716 718 713 716 11,400
2020/09/07 712 716 709 716 7,300
2020/09/04 695 711 695 706 11,300
2020/09/03 709 714 709 710 6,000
2020/09/02 698 705 698 703 5,600
2020/09/01 695 701 695 697 9,400
2020/08/31 685 707 685 693 13,200
2020/08/28 704 704 680 680 13,200
2020/08/27 698 703 698 703 5,600
2020/08/26 708 708 691 700 5,800
2020/08/25 699 709 692 709 18,600
2020/08/24 701 702 698 698 3,100
2020/08/21 703 705 695 703 6,800
2020/08/20 702 703 698 698 13,200
2020/08/19 706 708 702 706 3,100
2020/08/18 717 717 706 710 5,900
2020/08/17 699 718 695 718 12,200
2020/08/14 701 708 695 699 13,500
2020/08/13 717 717 704 704 9,800
2020/08/12 709 716 708 712 20,800
2020/08/11 699 705 692 705 11,600
2020/08/07 689 702 688 699 12,800
2020/08/06 687 689 684 689 4,600
2020/08/05 686 695 685 690 4,300
2020/08/04 698 698 680 691 5,500
2020/08/03 684 694 670 693 9,400
2020/07/31 686 686 654 654 17,100
2020/07/30 680 698 680 689 40,900
2020/07/29 675 675 655 663 13,700
2020/07/28 676 676 661 669 18,000
2020/07/27 663 671 659 671 9,000
2020/07/22 668 668 663 663 4,900
2020/07/21 667 672 664 672 12,500
2020/07/20 659 668 655 668 5,200
2020/07/17 668 668 656 659 2,800
2020/07/16 675 675 666 667 3,600
2020/07/15 658 670 656 670 9,500
2020/07/14 655 658 647 654 5,600
2020/07/13 650 664 648 657 9,700
2020/07/10 655 658 637 637 13,700
2020/07/09 677 681 654 659 10,900
2020/07/08 670 683 668 679 7,100
2020/07/07 686 686 670 674 6,700
2020/07/06 652 689 652 689 16,700
2020/07/03 643 655 630 651 50,200
2020/07/02 657 659 633 643 27,600
2020/07/01 675 680 654 654 16,300
2020/06/30 688 688 666 666 15,500
2020/06/29 687 693 671 673 24,200
2020/06/26 701 704 694 694 13,300
2020/06/25 705 707 701 703 16,300
2020/06/24 702 725 700 708 63,400
2020/06/23 709 714 699 704 37,700
2020/06/22 692 702 680 699 25,200
2020/06/19 694 720 690 700 101,800
2020/06/18 687 693 674 693 12,800
2020/06/17 675 687 671 687 41,000
2020/06/16 649 677 649 677 19,400
2020/06/15 651 653 648 648 6,700
2020/06/12 650 656 648 651 18,100
2020/06/11 662 670 655 670 24,000
2020/06/10 662 663 659 662 8,200
2020/06/09 660 662 655 661 8,600
2020/06/08 655 660 652 660 10,200
2020/06/05 653 654 648 652 7,900
2020/06/04 647 654 640 654 26,300
2020/06/03 643 644 635 644 14,700
2020/06/02 640 642 636 637 9,300
2020/06/01 637 640 633 640 19,700
2020/05/29 649 653 638 638 28,000
2020/05/28 646 650 639 650 21,700
2020/05/27 645 647 637 642 13,600
2020/05/26 639 645 638 645 9,100
2020/05/25 647 647 633 636 7,100
2020/05/22 640 642 629 630 14,800
2020/05/21 647 647 641 646 7,200
2020/05/20 639 647 638 647 16,900
2020/05/19 642 642 633 641 9,400
2020/05/18 639 640 628 640 8,800
2020/05/15 636 640 625 640 13,000
2020/05/14 640 640 634 635 7,400
2020/05/13 638 640 635 640 8,100
2020/05/12 636 639 635 638 8,900
2020/05/11 635 638 631 638 10,600
2020/05/08 635 639 628 633 8,800
2020/05/07 630 635 624 626 10,600
2020/05/01 623 639 622 634 51,000
2020/04/30 625 625 613 616 17,700
2020/04/28 618 619 612 617 11,600
2020/04/27 625 626 613 620 21,600
2020/04/24 615 625 605 625 13,200
2020/04/23 615 615 603 615 12,000
2020/04/22 618 620 600 613 38,200
2020/04/21 609 621 608 621 16,900
2020/04/20 606 621 606 621 29,900
2020/04/17 615 620 607 609 33,700
2020/04/16 603 618 602 615 63,400
2020/04/15 600 618 596 612 53,100
2020/04/14 600 611 593 603 31,200
2020/04/13 610 614 601 602 9,400
2020/04/10 600 620 600 620 26,900
2020/04/09 609 609 598 600 11,800
2020/04/08 601 608 593 602 22,100
2020/04/07 607 607 591 605 39,000
2020/04/06 570 610 570 607 70,600
2020/04/03 553 581 553 575 43,100
2020/04/02 560 566 541 552 63,700
2020/04/01 581 584 566 567 65,700
2020/03/31 603 604 581 585 38,200
2020/03/30 602 608 571 599 182,800
2020/03/27 650 674 646 673 91,800
2020/03/26 634 649 626 646 58,800
2020/03/25 635 638 622 635 44,900
2020/03/24 619 627 593 605 93,000
2020/03/23 603 619 596 619 68,000
2020/03/19 592 600 570 583 47,700
2020/03/18 592 607 578 582 68,800
2020/03/17 550 595 550 591 98,500
2020/03/16 590 600 545 557 180,200
2020/03/13 572 590 556 590 120,900
2020/03/12 620 621 600 605 58,900
2020/03/11 622 637 622 628 43,300
2020/03/10 597 628 589 622 103,500
2020/03/09 635 635 616 617 123,500
2020/03/06 655 655 638 642 55,300
2020/03/05 661 669 653 655 36,300
2020/03/04 642 665 638 654 22,600
2020/03/03 699 699 652 652 40,300
2020/03/02 621 679 619 669 58,000
2020/02/28 649 655 636 638 65,800
2020/02/27 707 707 672 674 43,900
2020/02/26 675 703 671 702 53,300
2020/02/25 689 704 681 681 82,400
2020/02/21 708 728 708 719 42,800
2020/02/20 717 719 709 710 19,400
2020/02/19 704 714 704 709 17,400
2020/02/18 712 715 703 703 44,200
2020/02/17 713 719 710 714 67,700
2020/02/14 718 723 717 720 69,600
2020/02/13 723 728 721 727 15,400
2020/02/12 722 724 714 723 37,600
2020/02/10 713 729 712 723 63,200
2020/02/07 717 736 717 724 92,700
2020/02/06 730 739 726 729 31,700
2020/02/05 728 734 723 724 16,700
2020/02/04 710 730 710 728 23,900
2020/02/03 710 715 704 713 32,800
2020/01/31 710 719 710 715 23,400
2020/01/30 725 725 702 710 32,400
2020/01/29 711 732 711 728 26,200
2020/01/28 703 710 700 706 28,200
2020/01/27 737 737 706 711 88,700
2020/01/24 744 749 743 745 10,700
2020/01/23 743 758 743 744 30,200
2020/01/22 741 748 741 743 24,600
2020/01/21 745 747 741 745 13,800
2020/01/20 727 745 727 742 19,100
2020/01/17 756 759 725 725 64,000
2020/01/16 764 765 755 757 27,400
2020/01/15 755 763 755 763 39,800
2020/01/14 735 751 733 748 40,600
2020/01/10 720 728 720 726 17,600
2020/01/09 724 730 719 719 37,900
2020/01/08 718 724 707 716 46,600
2020/01/07 707 723 707 720 39,800
2020/01/06 698 704 696 704 62,200

このページの先頭へ