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
2020/08/13 49 49 48 48 83,000
2020/08/12 48 49 48 48 43,200
2020/08/11 48 49 48 49 67,100
2020/08/07 49 49 47 48 95,400
2020/08/06 49 50 48 49 195,900
2020/08/05 46 49 46 49 405,600
2020/08/04 44 46 44 45 90,800
2020/08/03 44 45 43 44 75,900
2020/07/31 44 46 44 44 202,900
2020/07/30 47 48 46 46 95,700
2020/07/29 48 48 46 47 264,100
2020/07/28 47 49 47 47 168,700
2020/07/27 47 48 47 47 90,300
2020/07/22 49 49 47 49 57,400
2020/07/21 48 49 48 48 35,100
2020/07/20 49 49 47 48 165,000
2020/07/17 50 50 48 49 147,500
2020/07/16 50 51 49 50 79,600
2020/07/15 50 51 49 49 153,800
2020/07/14 50 50 49 49 55,400
2020/07/13 50 51 49 49 146,600
2020/07/10 54 54 49 50 627,500
2020/07/09 55 56 53 54 228,100
2020/07/08 55 56 53 54 229,700
2020/07/07 55 58 54 56 905,200
2020/07/06 58 60 51 53 3,398,000
2020/07/03 49 50 48 49 94,400
2020/07/02 51 52 49 50 202,700
2020/07/01 52 52 50 51 113,800
2020/06/30 51 52 50 51 113,300
2020/06/29 52 53 50 50 137,200
2020/06/26 53 54 51 53 142,100
2020/06/25 52 53 51 52 90,300
2020/06/24 52 53 51 52 60,700
2020/06/23 49 53 49 52 212,200
2020/06/22 50 50 48 49 59,700
2020/06/19 48 50 48 50 102,600
2020/06/18 47 49 46 47 146,900
2020/06/17 47 48 46 47 175,100
2020/06/16 46 47 45 45 133,000
2020/06/15 48 48 45 45 469,800
2020/06/12 48 51 47 49 305,200
2020/06/11 52 53 51 51 161,500
2020/06/10 52 54 52 52 190,300
2020/06/09 54 54 51 52 244,400
2020/06/08 52 54 51 53 252,000
2020/06/05 51 51 50 51 51,300
2020/06/04 52 52 49 50 313,300
2020/06/03 48 57 48 52 1,420,900
2020/06/02 47 49 47 48 85,800
2020/06/01 49 49 47 47 71,200
2020/05/29 49 49 48 48 79,600
2020/05/28 48 50 47 49 467,500
2020/05/27 47 50 47 48 157,500
2020/05/26 47 48 46 47 301,100
2020/05/25 45 48 44 47 508,700
2020/05/22 44 45 44 44 236,000
2020/05/21 45 45 44 44 171,200
2020/05/20 45 45 43 44 47,100
2020/05/19 45 45 44 44 100,500
2020/05/18 44 45 43 43 96,500
2020/05/15 44 45 43 45 70,900
2020/05/14 45 46 44 44 124,100
2020/05/13 44 45 43 45 172,800
2020/05/12 45 45 44 45 91,200
2020/05/11 43 46 43 45 160,600
2020/05/08 43 44 43 44 60,700
2020/05/07 44 44 42 44 74,500
2020/05/01 43 44 42 44 41,600
2020/04/30 43 44 43 43 138,400
2020/04/28 42 44 42 42 191,000
2020/04/27 42 42 41 42 73,400
2020/04/24 42 42 41 42 56,200
2020/04/23 41 42 41 42 41,200
2020/04/22 42 43 41 41 170,400
2020/04/21 44 44 42 44 152,400
2020/04/20 44 45 44 44 114,300
2020/04/17 44 45 43 44 164,800
2020/04/16 44 44 42 44 136,600
2020/04/15 43 44 42 44 148,000
2020/04/14 44 44 41 44 283,800
2020/04/13 40 49 40 43 2,632,700
2020/04/10 39 39 37 37 173,300
2020/04/09 38 39 37 39 63,100
2020/04/08 37 39 37 38 23,700
2020/04/07 37 38 37 38 61,100
2020/04/06 35 37 35 37 61,500
2020/04/03 37 38 36 37 106,400
2020/04/02 37 39 37 39 55,200
2020/04/01 37 39 37 38 175,600
2020/03/31 40 41 38 40 180,600
2020/03/30 38 40 38 39 100,500
2020/03/27 39 40 38 39 144,300
2020/03/26 38 41 38 39 161,400
2020/03/25 39 41 38 41 204,400
2020/03/24 36 38 36 38 134,400
2020/03/23 36 36 34 36 289,100
2020/03/19 37 39 36 37 152,800
2020/03/18 38 39 36 36 160,400
2020/03/17 36 38 35 38 327,300
2020/03/16 38 39 35 37 236,100
2020/03/13 37 37 31 35 712,600
2020/03/12 46 46 40 42 378,200
2020/03/11 49 49 46 46 211,500
2020/03/10 45 51 44 49 857,700
2020/03/09 52 53 42 52 702,400
2020/03/06 53 55 52 52 151,900
2020/03/05 54 55 54 54 22,500
2020/03/04 53 55 53 53 73,700
2020/03/03 56 57 54 54 268,500
2020/03/02 53 57 53 55 169,100
2020/02/28 52 55 51 55 376,200
2020/02/27 55 56 51 56 488,700
2020/02/26 56 57 55 55 169,200
2020/02/25 58 58 56 56 195,000
2020/02/21 59 60 59 59 214,100
2020/02/20 60 60 59 59 38,600
2020/02/19 59 60 59 60 22,900
2020/02/18 60 60 59 60 251,000
2020/02/17 62 62 60 60 457,500
2020/02/14 61 63 61 63 153,800
2020/02/13 62 62 61 61 60,700
2020/02/12 62 62 61 61 80,500
2020/02/10 61 62 61 62 95,400
2020/02/07 62 63 61 62 124,700
2020/02/06 63 63 62 62 21,100
2020/02/05 62 63 62 62 41,500
2020/02/04 61 62 60 62 101,600
2020/02/03 60 61 60 61 299,400
2020/01/31 60 61 60 61 56,300
2020/01/30 61 62 60 60 183,400
2020/01/29 61 62 61 62 236,500
2020/01/28 62 62 61 61 42,900
2020/01/27 61 62 61 62 156,500
2020/01/24 63 63 62 62 106,200
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

このページの先頭へ