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

アシードホールディングス(9959)の株価時系列情報

アシードホールディングス(9959)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
2013/12/27 1,268 1,300 1,250 1,300 1,900
2013/12/26 1,323 1,323 1,270 1,298 1,800
2013/12/25 1,280 1,293 1,225 1,293 7,500
2013/12/24 1,338 1,338 1,247 1,300 3,400
2013/12/20 1,326 1,355 1,222 1,310 8,900
2013/12/19 1,360 1,399 1,313 1,325 6,200
2013/12/18 1,330 1,411 1,320 1,350 8,500
2013/12/17 1,400 1,400 1,270 1,325 2,600
2013/12/16 1,321 1,465 1,310 1,360 7,600
2013/12/13 1,391 1,391 1,273 1,299 6,800
2013/12/12 1,320 1,619 1,320 1,520 18,900
2013/12/11 1,200 1,462 1,200 1,319 9,300
2013/12/10 1,178 1,200 1,171 1,171 3,000
2013/12/09 1,193 1,193 1,162 1,162 3,200
2013/12/06 1,194 1,194 1,164 1,181 2,300
2013/12/05 1,154 1,196 1,150 1,170 3,200
2013/12/04 1,198 1,198 1,175 1,175 900
2013/12/03 1,179 1,180 1,179 1,180 1,600
2013/12/02 1,150 1,197 1,150 1,179 7,900
2013/11/29 1,140 1,150 1,140 1,145 3,500
2013/11/28 1,149 1,149 1,140 1,140 1,300
2013/11/27 1,141 1,148 1,135 1,135 2,000
2013/11/26 1,144 1,147 1,140 1,140 1,300
2013/11/25 1,123 1,144 1,123 1,144 2,400
2013/11/22 1,149 1,150 1,111 1,123 3,300
2013/11/21 1,146 1,146 1,130 1,130 1,300
2013/11/20 1,146 1,147 1,146 1,147 900
2013/11/19 1,129 1,130 1,116 1,130 1,200
2013/11/18 1,095 1,130 1,089 1,130 2,200
2013/11/15 1,124 1,124 1,094 1,094 400
2013/11/14 1,129 1,129 1,115 1,115 500
2013/11/13 1,149 1,149 1,100 1,100 700
2013/11/12 1,131 1,155 1,065 1,149 3,600
2013/11/11 1,100 1,130 1,100 1,130 900
2013/11/08 1,040 1,100 1,040 1,070 1,700
2013/11/07 1,010 1,040 1,010 1,040 800
2013/11/06 1,031 1,032 984 1,000 2,700
2013/11/05 1,030 1,031 1,030 1,030 1,400
2013/11/01 985 985 985 985 100
2013/10/31 994 1,000 994 1,000 300
2013/10/30 1,000 1,000 1,000 1,000 200
2013/10/29 1,020 1,020 1,020 1,020 100
2013/10/28 1,000 1,000 1,000 1,000 100
2013/10/25 1,039 1,039 1,009 1,009 1,300
2013/10/24 1,034 1,044 1,020 1,040 1,800
2013/10/23 1,020 1,020 1,004 1,004 1,700
2013/10/22 985 1,000 985 1,000 400
2013/10/18 1,000 1,000 959 960 1,300
2013/10/17 1,000 1,000 1,000 1,000 500
2013/10/16 997 997 990 990 1,200
2013/10/15 1,025 1,025 965 970 600
2013/10/11 960 960 960 960 100
2013/10/10 955 955 955 955 100
2013/10/09 950 950 950 950 500
2013/10/08 930 945 930 945 200
2013/10/07 925 935 925 930 2,000
2013/10/03 965 980 965 980 300
2013/10/02 995 995 995 995 100
2013/09/27 1,080 1,080 1,000 1,000 800
2013/09/25 1,159 1,180 1,100 1,100 1,800
2013/09/24 1,100 1,100 1,099 1,099 1,200
2013/09/20 1,099 1,099 1,098 1,098 1,000
2013/09/19 1,050 1,051 1,050 1,050 2,400
2013/09/18 1,035 1,035 1,035 1,035 300
2013/09/17 975 978 975 975 1,200
2013/09/13 1,120 1,120 1,001 1,005 900
2013/09/12 1,125 1,145 1,080 1,080 2,600
2013/09/11 1,085 1,090 1,085 1,085 1,700
2013/09/10 1,110 1,180 1,085 1,085 5,000
2013/09/09 1,070 1,160 1,070 1,100 3,000
2013/09/06 1,050 1,130 1,050 1,070 3,700
2013/09/05 999 1,051 999 1,049 3,200
2013/09/04 1,000 1,026 995 995 2,200
2013/09/03 990 999 990 994 4,400
2013/09/02 953 989 953 989 2,000
2013/08/30 954 969 950 950 1,800
2013/08/29 951 953 951 953 1,800
2013/08/28 950 951 950 950 900
2013/08/27 990 990 950 950 1,800
2013/08/26 990 990 984 984 1,200
2013/08/23 990 990 978 990 2,100
2013/08/22 981 985 980 985 2,200
2013/08/21 967 980 967 980 1,800
2013/08/20 953 953 953 953 800
2013/08/19 970 970 952 952 1,500
2013/08/16 974 980 970 970 2,100
2013/08/15 974 974 974 974 400
2013/08/14 970 970 955 955 700
2013/08/13 958 958 958 958 300
2013/08/12 955 956 955 956 2,100
2013/08/09 975 975 955 955 1,500
2013/08/08 975 975 975 975 1,600
2013/08/07 967 967 967 967 1,200
2013/08/06 958 967 958 967 2,300
2013/08/05 947 947 947 947 1,300
2013/08/02 950 950 945 945 1,500
2013/08/01 930 950 930 950 1,800
2013/07/30 930 930 930 930 600
2013/07/29 925 925 925 925 200
2013/07/26 965 965 925 925 1,500
2013/07/25 925 925 910 920 1,700
2013/07/24 955 955 955 955 1,400
2013/07/23 940 940 940 940 1,000
2013/07/22 921 940 921 940 2,600
2013/07/19 950 950 921 921 1,400
2013/07/18 970 970 950 950 1,400
2013/07/17 969 969 969 969 300
2013/07/16 970 970 970 970 1,700
2013/07/12 968 968 947 967 1,800
2013/07/11 967 967 942 950 1,400
2013/07/10 930 946 930 946 1,000
2013/07/09 940 940 930 930 1,600
2013/07/08 920 936 920 936 1,500
2013/07/05 920 920 920 920 900
2013/07/04 912 920 912 920 1,700
2013/07/03 979 980 908 908 1,900
2013/07/02 951 952 951 952 1,400
2013/07/01 946 946 946 946 1,400
2013/06/28 930 930 930 930 200
2013/06/25 930 930 930 930 1,800
2013/06/24 930 930 925 925 1,100
2013/06/21 925 925 890 911 2,000
2013/06/20 915 916 915 916 1,100
2013/06/19 915 915 915 915 1,000
2013/06/18 915 915 915 915 900
2013/06/17 910 915 910 915 600
2013/06/14 915 915 910 910 400
2013/06/13 909 909 909 909 400
2013/06/12 900 900 900 900 1,200
2013/06/11 900 900 900 900 1,000
2013/06/10 900 900 900 900 100
2013/06/07 900 900 881 881 1,700
2013/06/06 900 900 900 900 1,100
2013/06/05 900 900 900 900 1,100
2013/06/04 900 900 891 900 1,300
2013/06/03 909 909 909 909 1,100
2013/05/31 909 909 909 909 1,200
2013/05/30 880 880 880 880 100
2013/05/28 880 880 880 880 100
2013/05/27 935 935 880 880 1,300
2013/05/24 892 892 890 890 1,400
2013/05/23 914 914 892 892 2,300
2013/05/22 896 899 896 899 1,900
2013/05/21 888 888 888 888 100
2013/05/20 877 883 877 883 800
2013/05/17 885 885 873 873 1,900
2013/05/16 899 899 870 870 2,000
2013/05/15 897 899 897 899 700
2013/05/14 901 901 884 884 1,100
2013/05/13 890 900 888 900 1,400
2013/05/10 884 886 876 886 2,000
2013/05/09 881 881 879 879 2,300
2013/05/08 890 890 890 890 100
2013/05/07 910 910 888 888 400
2013/05/02 880 880 880 880 800
2013/05/01 883 883 883 883 200
2013/04/25 920 920 913 913 1,500
2013/04/24 920 920 910 919 1,400
2013/04/23 899 905 899 905 1,500
2013/04/22 877 888 877 888 600
2013/04/19 875 875 875 875 200
2013/04/18 890 890 867 886 1,100
2013/04/17 905 905 876 894 2,700
2013/04/16 905 905 905 905 300
2013/04/15 905 905 905 905 300
2013/04/12 891 905 891 905 400
2013/04/10 909 909 906 906 200
2013/04/09 905 909 905 909 500
2013/04/08 875 876 875 876 200
2013/04/05 885 906 885 905 800
2013/04/04 880 880 880 880 100
2013/04/03 865 880 865 880 200
2013/04/02 862 862 862 862 100
2013/04/01 937 937 937 937 100
2013/03/27 948 948 946 946 200
2013/03/26 972 979 972 977 1,400
2013/03/25 945 945 945 945 1,300
2013/03/22 940 940 938 940 2,300
2013/03/21 935 936 935 936 1,800
2013/03/19 932 935 932 935 2,200
2013/03/18 940 940 930 930 1,600
2013/03/15 940 940 940 940 800
2013/03/14 940 940 939 939 800
2013/03/13 936 936 936 936 300
2013/03/12 940 940 921 921 1,600
2013/03/11 939 940 939 940 1,400
2013/03/08 939 939 939 939 1,100
2013/03/07 940 940 939 939 1,400
2013/03/06 939 942 939 940 1,500
2013/03/05 931 931 901 901 1,700
2013/03/04 927 934 927 931 1,400
2013/03/01 912 912 912 912 600
2013/02/28 919 919 912 912 1,100
2013/02/27 930 930 919 919 1,600
2013/02/26 929 929 916 926 1,400
2013/02/25 928 928 920 928 1,400
2013/02/22 917 923 917 923 1,800
2013/02/21 915 916 915 916 2,000
2013/02/20 915 915 915 915 1,400
2013/02/19 910 910 910 910 400
2013/02/18 910 910 910 910 100
2013/02/15 915 915 910 910 1,300
2013/02/14 915 915 914 914 400
2013/02/13 910 910 910 910 400
2013/02/12 910 911 910 910 1,500
2013/02/08 910 910 910 910 1,100
2013/02/07 910 910 910 910 100
2013/02/06 910 910 910 910 1,700
2013/02/05 905 905 905 905 1,300
2013/02/04 890 905 890 905 1,700
2013/02/01 880 880 870 870 1,600
2013/01/31 890 890 890 890 600
2013/01/30 896 896 896 896 100
2013/01/29 900 905 890 890 1,500
2013/01/28 900 900 900 900 1,000
2013/01/25 900 910 900 910 1,300
2013/01/24 909 909 894 900 1,700
2013/01/23 916 916 886 894 2,600
2013/01/22 913 915 901 901 1,600
2013/01/21 902 902 900 900 1,400
2013/01/18 900 902 900 902 400
2013/01/17 900 900 900 900 600
2013/01/16 900 900 885 885 800
2013/01/15 892 892 878 885 1,200
2013/01/11 897 897 897 897 600
2013/01/10 896 896 896 896 600
2013/01/09 895 896 895 896 200
2013/01/08 892 892 892 892 200
2013/01/07 891 891 891 891 200

このページの先頭へ