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

朝日工業社(1975)の株価時系列情報

朝日工業社(1975)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
2024/03/29 1,667 1,690 1,656 1,676 52,300
2024/03/28 1,710 1,729 1,667 1,671 60,000
2024/03/28 1 -> 2.00 分割
2024/03/27 3,485 3,530 3,425 3,480 43,900
2024/03/26 3,405 3,475 3,335 3,445 42,100
2024/03/25 3,480 3,500 3,415 3,420 43,800
2024/03/22 3,550 3,550 3,470 3,470 47,100
2024/03/21 3,620 3,620 3,540 3,580 24,600
2024/03/19 3,610 3,610 3,530 3,565 36,300
2024/03/18 3,675 3,700 3,555 3,595 41,500
2024/03/15 3,495 3,620 3,450 3,580 60,500
2024/03/14 3,500 3,500 3,415 3,495 21,600
2024/03/13 3,510 3,540 3,400 3,455 45,500
2024/03/12 3,270 3,400 3,250 3,400 113,300
2024/03/11 3,320 3,360 3,230 3,270 70,000
2024/03/08 3,115 3,360 3,115 3,360 162,000
2024/03/07 3,155 3,155 3,100 3,115 20,000
2024/03/06 3,065 3,150 3,035 3,135 33,600
2024/03/05 3,025 3,085 3,025 3,065 22,400
2024/03/04 3,055 3,075 3,005 3,025 25,100
2024/03/01 3,085 3,095 3,030 3,055 30,000
2024/02/29 3,130 3,135 3,070 3,085 22,000
2024/02/28 3,050 3,140 3,050 3,130 32,200
2024/02/27 3,050 3,095 3,035 3,080 22,800
2024/02/26 3,040 3,075 3,020 3,045 20,700
2024/02/22 3,050 3,050 2,989 3,000 31,100
2024/02/21 3,030 3,040 2,961 2,979 40,000
2024/02/20 3,025 3,150 3,010 3,050 68,900
2024/02/19 2,981 3,015 2,966 2,986 31,200
2024/02/16 2,954 3,010 2,941 2,986 52,700
2024/02/15 3,020 3,025 2,911 2,954 58,800
2024/02/14 3,060 3,100 2,972 2,997 62,900
2024/02/13 3,005 3,105 2,961 3,070 101,100
2024/02/09 3,190 3,190 2,950 2,991 264,200
2024/02/08 3,250 3,250 3,075 3,190 103,500
2024/02/07 3,140 3,200 3,110 3,190 32,400
2024/02/06 3,180 3,210 3,115 3,135 24,400
2024/02/05 3,235 3,255 3,170 3,190 22,600
2024/02/02 3,175 3,225 3,100 3,165 25,400
2024/02/01 3,090 3,220 3,065 3,170 46,000
2024/01/31 2,981 3,100 2,972 3,090 19,500
2024/01/30 3,015 3,030 2,979 2,988 21,000
2024/01/29 2,997 3,015 2,970 2,975 18,000
2024/01/26 2,985 2,995 2,965 2,980 14,200
2024/01/25 2,985 3,005 2,932 2,990 26,800
2024/01/24 3,090 3,105 2,969 2,994 19,900
2024/01/23 3,065 3,100 3,050 3,090 9,900
2024/01/22 3,060 3,120 3,035 3,055 13,900
2024/01/19 3,050 3,080 3,035 3,060 8,500
2024/01/18 2,988 3,055 2,988 3,035 10,800
2024/01/17 3,045 3,070 2,976 2,993 19,300
2024/01/16 3,100 3,100 3,040 3,045 14,800
2024/01/15 2,985 3,130 2,985 3,095 23,500
2024/01/12 3,045 3,075 2,944 2,970 21,700
2024/01/11 3,010 3,055 2,985 3,020 20,800
2024/01/10 3,030 3,075 3,005 3,045 10,800
2024/01/09 3,060 3,070 3,020 3,035 12,800
2024/01/05 3,100 3,125 3,005 3,060 10,800
2024/01/04 3,045 3,090 3,015 3,090 7,400
2023/12/29 2,999 3,045 2,984 3,045 11,000
2023/12/28 2,990 3,005 2,969 2,990 15,200
2023/12/27 2,962 2,978 2,925 2,972 17,500
2023/12/26 2,936 2,982 2,936 2,962 18,200
2023/12/25 2,986 2,997 2,950 2,972 9,100
2023/12/22 2,900 2,966 2,900 2,957 21,200
2023/12/21 2,934 2,941 2,886 2,892 16,700
2023/12/20 2,935 2,973 2,924 2,947 23,000
2023/12/19 2,858 2,954 2,852 2,925 12,300
2023/12/18 2,868 2,868 2,783 2,855 15,100
2023/12/15 2,915 2,918 2,873 2,902 9,600
2023/12/14 2,955 2,978 2,894 2,913 10,800
2023/12/13 2,941 2,955 2,908 2,933 8,300
2023/12/12 2,983 3,005 2,923 2,956 20,900
2023/12/11 2,886 2,960 2,851 2,960 28,000
2023/12/08 2,887 2,888 2,774 2,842 28,800
2023/12/07 3,020 3,020 2,869 2,887 33,900
2023/12/06 2,909 3,040 2,906 3,020 38,100
2023/12/05 2,873 2,929 2,873 2,891 33,700
2023/12/04 2,839 2,895 2,839 2,886 27,500
2023/12/01 2,815 2,832 2,793 2,827 24,100
2023/11/30 2,749 2,798 2,744 2,798 17,200
2023/11/29 2,726 2,752 2,711 2,730 8,800
2023/11/28 2,746 2,749 2,711 2,749 12,100
2023/11/27 2,775 2,781 2,741 2,746 5,800
2023/11/24 2,784 2,799 2,755 2,775 9,200
2023/11/22 2,730 2,806 2,725 2,751 16,100
2023/11/21 2,700 2,733 2,692 2,720 13,100
2023/11/20 2,798 2,814 2,698 2,719 28,500
2023/11/17 2,745 2,790 2,735 2,789 13,400
2023/11/16 2,684 2,755 2,673 2,731 19,500
2023/11/15 2,656 2,686 2,619 2,673 13,600
2023/11/14 2,614 2,654 2,599 2,636 11,000
2023/11/13 2,616 2,628 2,587 2,599 24,700
2023/11/10 2,656 2,688 2,606 2,654 21,100
2023/11/09 2,561 2,648 2,506 2,648 66,600
2023/11/08 2,496 2,496 2,387 2,437 13,700
2023/11/07 2,511 2,555 2,495 2,496 16,000
2023/11/06 2,449 2,505 2,449 2,486 20,400
2023/11/02 2,413 2,447 2,412 2,447 19,600
2023/11/01 2,398 2,429 2,383 2,421 18,200
2023/10/31 2,346 2,373 2,288 2,373 30,100
2023/10/30 2,420 2,449 2,340 2,346 81,200
2023/10/27 2,411 2,431 2,384 2,430 16,400
2023/10/26 2,378 2,413 2,349 2,361 16,500
2023/10/25 2,413 2,445 2,404 2,428 15,800
2023/10/24 2,385 2,402 2,324 2,394 21,400
2023/10/23 2,411 2,446 2,376 2,383 14,600
2023/10/20 2,383 2,429 2,377 2,405 11,300
2023/10/19 2,388 2,414 2,380 2,380 11,100
2023/10/18 2,403 2,410 2,362 2,404 19,300
2023/10/17 2,409 2,444 2,379 2,403 13,000
2023/10/16 2,428 2,428 2,375 2,398 14,700
2023/10/13 2,462 2,466 2,417 2,427 14,200
2023/10/12 2,441 2,477 2,429 2,477 15,000
2023/10/11 2,432 2,452 2,405 2,436 13,000
2023/10/10 2,375 2,445 2,375 2,441 15,100
2023/10/06 2,314 2,380 2,283 2,354 13,600
2023/10/05 2,299 2,347 2,298 2,331 16,600
2023/10/04 2,313 2,335 2,257 2,263 20,900
2023/10/03 2,404 2,420 2,354 2,356 16,200
2023/10/02 2,424 2,476 2,418 2,423 15,900
2023/09/29 2,469 2,469 2,426 2,431 13,000
2023/09/28 2,477 2,490 2,421 2,456 16,300
2023/09/27 2,460 2,516 2,417 2,508 19,100
2023/09/26 2,466 2,480 2,447 2,449 7,000
2023/09/25 2,487 2,520 2,458 2,493 10,300
2023/09/22 2,453 2,479 2,433 2,459 10,300
2023/09/21 2,482 2,518 2,475 2,476 11,900
2023/09/20 2,562 2,562 2,480 2,486 18,600
2023/09/19 2,570 2,570 2,534 2,562 14,500
2023/09/15 2,498 2,590 2,498 2,576 21,700
2023/09/14 2,460 2,495 2,454 2,486 10,800
2023/09/13 2,445 2,455 2,413 2,438 12,700
2023/09/12 2,403 2,469 2,403 2,469 7,800
2023/09/11 2,400 2,401 2,376 2,401 8,100
2023/09/08 2,406 2,420 2,375 2,378 16,400
2023/09/07 2,423 2,453 2,415 2,441 13,300
2023/09/06 2,420 2,449 2,412 2,423 17,200
2023/09/05 2,456 2,456 2,405 2,420 10,800
2023/09/04 2,400 2,469 2,400 2,469 13,600
2023/09/01 2,366 2,389 2,362 2,384 8,000
2023/08/31 2,339 2,375 2,339 2,355 16,400
2023/08/30 2,358 2,360 2,325 2,332 11,200
2023/08/29 2,360 2,369 2,305 2,336 15,100
2023/08/28 2,339 2,372 2,330 2,363 9,100
2023/08/25 2,321 2,344 2,311 2,327 12,000
2023/08/24 2,300 2,341 2,300 2,325 11,900
2023/08/23 2,278 2,306 2,269 2,305 5,300
2023/08/22 2,298 2,298 2,275 2,297 3,700
2023/08/21 2,286 2,309 2,278 2,285 5,200
2023/08/18 2,305 2,310 2,263 2,273 7,400
2023/08/17 2,328 2,340 2,298 2,304 7,200
2023/08/16 2,320 2,338 2,302 2,328 7,400
2023/08/15 2,364 2,368 2,328 2,331 10,100
2023/08/14 2,339 2,365 2,332 2,340 6,300
2023/08/10 2,319 2,324 2,291 2,313 9,800
2023/08/09 2,307 2,342 2,307 2,319 11,600
2023/08/08 2,286 2,340 2,286 2,307 8,200
2023/08/07 2,310 2,345 2,271 2,330 7,500
2023/08/04 2,301 2,306 2,254 2,262 15,600
2023/08/03 2,331 2,332 2,300 2,309 21,500
2023/08/02 2,446 2,446 2,333 2,373 17,100
2023/08/01 2,463 2,463 2,423 2,446 12,500
2023/07/31 2,478 2,478 2,445 2,456 12,500
2023/07/28 2,427 2,433 2,391 2,428 19,400
2023/07/27 2,465 2,465 2,422 2,429 8,800
2023/07/26 2,449 2,463 2,443 2,450 3,400
2023/07/25 2,500 2,500 2,438 2,450 9,200
2023/07/24 2,417 2,482 2,401 2,482 7,300
2023/07/21 2,420 2,424 2,377 2,385 14,500
2023/07/20 2,445 2,467 2,411 2,420 7,600
2023/07/19 2,431 2,464 2,431 2,445 12,000
2023/07/18 2,369 2,424 2,369 2,424 8,500
2023/07/14 2,396 2,396 2,339 2,369 10,900
2023/07/13 2,399 2,399 2,359 2,366 6,700
2023/07/12 2,424 2,424 2,370 2,382 9,800
2023/07/11 2,411 2,475 2,395 2,397 28,300
2023/07/10 2,375 2,413 2,371 2,371 24,000
2023/07/07 2,329 2,394 2,325 2,370 16,300
2023/07/06 2,370 2,388 2,333 2,365 19,000
2023/07/05 2,397 2,397 2,356 2,392 18,400
2023/07/04 2,436 2,443 2,402 2,402 9,800
2023/07/03 2,465 2,501 2,437 2,447 25,300
2023/06/30 2,440 2,455 2,396 2,437 28,100
2023/06/29 2,441 2,481 2,394 2,422 14,200
2023/06/28 2,432 2,450 2,352 2,438 28,900
2023/06/27 2,332 2,419 2,316 2,402 15,900
2023/06/26 2,275 2,338 2,261 2,316 10,500
2023/06/23 2,325 2,343 2,277 2,288 12,200
2023/06/22 2,334 2,336 2,276 2,293 12,500
2023/06/21 2,350 2,391 2,328 2,328 11,100
2023/06/20 2,290 2,335 2,278 2,335 14,600
2023/06/19 2,282 2,295 2,261 2,295 5,600
2023/06/16 2,283 2,297 2,254 2,259 14,300
2023/06/15 2,290 2,311 2,271 2,277 8,900
2023/06/14 2,240 2,291 2,232 2,285 15,000
2023/06/13 2,229 2,230 2,189 2,222 17,000
2023/06/12 2,242 2,242 2,210 2,223 13,000
2023/06/09 2,219 2,250 2,219 2,248 19,600
2023/06/08 2,307 2,307 2,217 2,229 20,800
2023/06/07 2,310 2,325 2,289 2,291 15,600

このページの先頭へ