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

アジアゲートホールディングス(1783)の株価時系列情報

アジアゲートホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/01/23 62 63 61 63 51,300
2020/01/22 62 63 62 62 63,400
2020/01/21 63 63 62 63 158,000
2020/01/20 62 63 62 63 50,100
2020/01/17 63 63 62 63 205,300
2020/01/16 62 63 61 63 93,100
2020/01/15 61 62 61 61 145,700
2020/01/14 62 62 61 62 234,700
2020/01/10 62 63 61 63 39,600
2020/01/09 62 62 61 61 195,800
2020/01/08 61 62 60 62 185,700
2020/01/07 62 62 61 62 72,800
2020/01/06 62 62 61 62 123,500
2019/12/30 62 63 61 63 79,000
2019/12/27 61 62 61 62 87,500
2019/12/26 61 62 60 60 439,300
2019/12/25 61 63 61 61 226,300
2019/12/24 63 63 61 62 468,500
2019/12/23 63 64 62 63 196,000
2019/12/20 63 64 63 64 35,700
2019/12/19 64 64 63 64 30,900
2019/12/18 63 64 62 63 114,200
2019/12/17 62 64 62 62 71,800
2019/12/16 64 64 62 62 116,000
2019/12/13 62 64 62 63 76,700
2019/12/12 63 64 62 62 121,400
2019/12/11 64 64 62 63 140,600
2019/12/10 64 64 63 63 369,800
2019/12/09 67 67 63 63 728,800
2019/12/06 67 69 66 66 120,800
2019/12/05 68 70 66 67 352,700
2019/12/04 65 70 65 68 781,800
2019/12/03 64 66 64 66 95,300
2019/12/02 64 65 64 65 108,300
2019/11/29 65 65 64 65 50,500
2019/11/28 65 66 64 64 118,800
2019/11/27 65 66 63 64 114,200
2019/11/26 63 65 62 65 247,800
2019/11/25 63 63 62 62 180,400
2019/11/22 62 63 62 63 40,000
2019/11/21 62 63 61 62 309,100
2019/11/20 62 63 61 61 171,700
2019/11/19 63 63 61 63 117,800
2019/11/18 63 64 61 62 338,000
2019/11/15 64 65 63 63 257,100
2019/11/14 66 67 65 67 169,000
2019/11/13 67 68 65 65 211,500
2019/11/12 65 70 65 66 672,400
2019/11/11 64 65 64 65 115,100
2019/11/08 65 66 64 64 70,100
2019/11/07 64 65 64 65 120,000
2019/11/06 65 65 63 65 182,400
2019/11/05 66 67 64 64 255,600
2019/11/01 64 67 64 66 238,000
2019/10/31 62 65 62 65 295,700
2019/10/30 62 63 62 62 86,800
2019/10/29 63 63 62 62 14,100
2019/10/28 62 63 61 63 8,700
2019/10/25 62 63 61 62 30,000
2019/10/24 62 63 62 63 48,700
2019/10/23 62 62 61 61 18,900
2019/10/21 63 63 62 62 35,300
2019/10/18 63 63 61 61 109,000
2019/10/17 62 63 61 62 44,100
2019/10/16 61 62 61 61 48,100
2019/10/15 62 63 61 62 40,100
2019/10/11 62 63 61 61 57,600
2019/10/10 62 63 62 62 20,600
2019/10/09 62 62 62 62 73,000
2019/10/08 63 63 61 63 78,900
2019/10/07 63 63 62 62 20,400
2019/10/04 63 63 62 62 3,900
2019/10/03 62 63 62 62 5,500
2019/10/02 63 64 62 63 34,200
2019/10/01 63 64 62 62 58,600
2019/09/30 63 63 62 62 34,700
2019/09/27 63 63 62 63 37,900
2019/09/26 63 64 63 64 48,500
2019/09/25 63 64 62 62 40,000
2019/09/24 64 64 63 64 56,400
2019/09/20 63 63 62 62 14,900
2019/09/19 61 63 61 63 147,400
2019/09/18 61 62 61 61 89,100
2019/09/17 60 62 60 62 163,500
2019/09/13 62 62 61 61 121,200
2019/09/12 62 63 61 62 59,900
2019/09/11 62 63 61 61 80,000
2019/09/10 62 62 62 62 29,600
2019/09/09 61 62 61 62 8,000
2019/09/06 62 62 61 62 20,800
2019/09/05 62 62 61 62 14,800
2019/09/04 62 63 61 62 89,300
2019/09/03 62 63 62 63 23,200
2019/09/02 61 62 61 61 62,700
2019/08/30 62 62 61 61 49,000
2019/08/29 61 62 61 62 2,000
2019/08/28 62 62 61 61 57,700
2019/08/27 62 62 61 62 13,900
2019/08/26 61 62 61 61 22,100
2019/08/23 63 63 62 62 6,800
2019/08/22 62 63 62 62 17,200
2019/08/21 61 63 61 62 59,500
2019/08/20 62 62 61 61 25,100
2019/08/19 62 62 61 61 11,900
2019/08/16 61 62 61 61 19,700
2019/08/15 61 62 60 61 123,400
2019/08/14 62 62 61 61 69,800
2019/08/13 62 62 60 62 163,400
2019/08/09 63 63 62 63 62,300
2019/08/08 62 63 62 62 15,700
2019/08/07 63 63 62 63 14,400
2019/08/06 62 63 61 63 105,100
2019/08/05 62 64 62 63 120,800
2019/08/02 63 63 62 62 61,900
2019/08/01 63 64 63 64 34,800
2019/07/31 64 64 63 63 8,400
2019/07/30 64 64 63 64 25,300
2019/07/29 64 64 63 63 38,000
2019/07/26 63 64 63 64 20,600
2019/07/25 64 64 63 63 14,300
2019/07/24 64 64 63 63 30,900
2019/07/23 64 64 63 64 17,400
2019/07/22 63 64 63 64 30,800
2019/07/19 63 64 62 64 70,700
2019/07/18 62 64 61 63 376,800
2019/07/17 64 64 62 62 451,100
2019/07/16 65 65 63 64 152,500
2019/07/12 65 65 64 64 69,000
2019/07/11 64 65 64 64 333,200
2019/07/10 65 65 64 65 30,000
2019/07/09 66 66 64 64 147,500
2019/07/08 66 66 65 65 109,700
2019/07/05 65 65 64 64 86,300
2019/07/04 64 65 64 65 43,400
2019/07/03 65 65 64 64 76,000
2019/07/02 64 66 64 64 119,100
2019/07/01 64 65 63 65 154,000
2019/06/28 64 64 63 63 24,200
2019/06/27 63 64 63 63 65,000
2019/06/26 64 64 63 63 10,300
2019/06/25 63 64 63 64 26,500
2019/06/24 63 64 63 63 66,800
2019/06/21 64 64 63 63 28,900
2019/06/20 64 64 63 63 77,200
2019/06/19 64 64 63 64 178,700
2019/06/18 65 65 63 63 315,000
2019/06/17 65 65 64 65 131,400
2019/06/14 65 65 64 65 22,900
2019/06/13 66 66 64 64 53,300
2019/06/12 65 66 64 66 108,900
2019/06/11 63 66 63 65 240,400
2019/06/10 64 65 63 63 98,400
2019/06/07 63 64 63 63 61,700
2019/06/06 64 66 63 63 265,400
2019/06/05 64 65 64 64 161,200
2019/06/04 63 64 63 63 107,300
2019/06/03 64 65 63 63 261,000
2019/05/31 66 66 64 64 481,500
2019/05/30 73 76 65 66 3,073,900
2019/05/29 63 64 63 63 134,800
2019/05/28 64 64 63 63 195,600
2019/05/27 63 64 63 64 81,700
2019/05/24 64 64 63 63 36,800
2019/05/23 64 65 63 64 129,700
2019/05/22 63 65 63 63 112,800
2019/05/21 64 64 63 63 108,900
2019/05/20 64 65 64 64 41,400
2019/05/17 65 65 63 64 130,000
2019/05/16 64 64 63 64 102,600
2019/05/15 64 65 63 64 105,100
2019/05/14 64 64 63 64 314,300
2019/05/13 65 65 64 64 164,700
2019/05/10 64 65 64 64 73,000
2019/05/09 64 65 64 65 166,100
2019/05/08 64 65 64 64 153,700
2019/05/07 64 65 64 64 143,000
2019/04/26 64 65 64 64 219,300
2019/04/25 65 65 64 64 250,800
2019/04/24 65 66 65 65 39,700
2019/04/23 65 66 65 65 61,000
2019/04/22 66 66 65 65 52,000
2019/04/19 66 67 65 65 260,500
2019/04/18 67 68 66 66 344,000
2019/04/17 69 69 67 67 64,600
2019/04/16 67 69 67 68 369,100
2019/04/15 67 67 66 66 86,500
2019/04/12 66 67 65 67 201,200
2019/04/11 67 68 66 66 220,100
2019/04/10 68 68 66 68 386,400
2019/04/09 70 72 70 70 169,400
2019/04/08 70 73 70 70 477,500
2019/04/05 68 77 68 68 2,491,200
2019/04/04 67 69 66 68 561,300
2019/04/03 66 67 65 66 153,700
2019/04/02 66 67 65 65 115,700
2019/04/01 65 67 65 67 252,800
2019/03/29 63 65 63 64 149,300
2019/03/28 63 64 62 63 114,900
2019/03/27 65 65 62 63 410,800
2019/03/26 64 65 64 64 142,600
2019/03/25 65 66 63 63 343,400
2019/03/22 68 68 66 66 388,900
2019/03/20 68 69 66 67 384,700
2019/03/19 65 70 64 68 1,491,500
2019/03/18 64 65 64 65 147,700
2019/03/15 64 65 64 64 84,800
2019/03/14 64 64 63 64 134,100
2019/03/13 63 65 63 64 91,100
2019/03/12 64 65 64 65 121,200
2019/03/11 63 65 63 65 114,700
2019/03/08 66 66 62 63 420,900
2019/03/07 65 66 64 66 344,600
2019/03/06 66 66 65 65 157,700
2019/03/05 66 66 65 66 279,500
2019/03/04 65 67 65 66 203,400
2019/03/01 65 66 64 65 107,200
2019/02/28 66 66 64 64 324,000
2019/02/27 65 67 65 66 260,600
2019/02/26 66 66 64 64 210,200
2019/02/25 64 66 64 66 153,500
2019/02/22 65 66 64 65 229,600
2019/02/21 66 68 64 65 600,700
2019/02/20 65 67 65 67 339,500
2019/02/19 65 66 63 65 208,500
2019/02/18 63 65 63 64 299,200
2019/02/15 64 65 63 63 183,300
2019/02/14 66 67 64 64 610,800
2019/02/13 67 69 66 66 467,500
2019/02/12 66 68 66 68 139,900
2019/02/08 67 67 65 65 189,600
2019/02/07 69 69 67 67 132,000
2019/02/06 68 69 68 68 98,300
2019/02/05 69 69 67 68 147,300
2019/02/04 67 68 66 68 156,800
2019/02/01 67 69 67 67 332,200
2019/01/31 66 69 65 67 414,100
2019/01/30 67 67 65 65 438,200
2019/01/29 68 68 67 67 125,400
2019/01/28 67 68 66 67 227,000
2019/01/25 67 68 66 66 141,700
2019/01/24 65 68 65 68 225,800
2019/01/23 65 66 64 65 203,200
2019/01/22 66 67 64 65 506,800
2019/01/21 70 70 66 66 648,900
2019/01/18 69 72 68 70 317,000
2019/01/17 68 70 67 69 147,000
2019/01/16 69 69 67 68 121,300
2019/01/15 65 69 65 68 380,200
2019/01/11 67 67 65 65 266,600
2019/01/10 69 69 66 66 375,500
2019/01/09 71 73 68 70 631,600
2019/01/08 67 73 67 72 896,400
2019/01/07 66 68 65 67 398,100
2019/01/04 64 64 62 63 342,800
2018/12/28 67 69 65 66 554,800
2018/12/27 67 69 65 69 512,000
2018/12/26 65 65 62 62 700,300
2018/12/25 62 64 61 61 1,073,300
2018/12/21 72 72 66 70 1,344,200
2018/12/20 75 77 72 74 983,700
2018/12/19 75 77 75 75 266,100
2018/12/18 77 80 76 76 511,000
2018/12/17 77 81 76 81 442,100
2018/12/14 79 80 76 77 816,900
2018/12/13 84 85 79 80 627,400
2018/12/12 82 86 82 84 396,800
2018/12/11 82 84 81 82 353,200
2018/12/10 83 85 81 81 720,900
2018/12/07 89 89 84 87 905,400
2018/12/06 91 92 88 89 576,400
2018/12/05 90 92 85 92 1,278,700
2018/12/04 98 98 89 92 1,672,400
2018/12/03 100 101 97 98 866,000
2018/11/30 116 116 93 101 3,545,700
2018/11/29 118 121 115 118 1,284,600
2018/11/28 110 119 109 118 2,410,800
2018/11/27 104 111 104 109 1,243,100
2018/11/26 107 107 103 106 846,800
2018/11/22 106 109 103 107 895,600
2018/11/21 107 111 104 106 1,367,200
2018/11/20 105 113 103 110 2,125,700
2018/11/19 98 109 95 107 2,421,600
2018/11/16 92 97 91 95 1,775,800
2018/11/15 94 99 88 88 3,100,700
2018/11/14 109 111 104 108 2,184,700
2018/11/13 105 116 101 111 3,807,900
2018/11/12 100 108 98 108 2,753,700
2018/11/09 115 122 100 103 11,459,200
2018/11/08 108 115 101 105 17,721,500
2018/11/07 84 86 82 85 232,000
2018/11/06 82 84 79 82 801,600
2018/11/05 87 88 82 84 1,021,000
2018/11/02 90 92 87 89 742,000
2018/11/01 87 93 86 90 1,837,400
2018/10/31 86 90 82 88 1,074,900
2018/10/30 89 91 82 83 2,339,800
2018/10/29 81 93 78 91 6,703,400
2018/10/26 89 92 76 77 7,459,300
2018/10/25 74 74 72 74 143,500
2018/10/24 73 75 73 74 93,400

このページの先頭へ