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
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
2023/06/06 2,353 2,353 2,307 2,309 7,000
2023/06/05 2,314 2,369 2,314 2,365 9,200
2023/06/02 2,303 2,333 2,284 2,314 12,500
2023/06/01 2,305 2,341 2,289 2,303 11,300
2023/05/31 2,361 2,361 2,297 2,305 18,800
2023/05/30 2,417 2,426 2,395 2,405 8,100
2023/05/29 2,421 2,465 2,386 2,437 12,000
2023/05/26 2,487 2,487 2,380 2,381 9,300
2023/05/25 2,489 2,499 2,473 2,487 6,800
2023/05/24 2,488 2,495 2,440 2,489 8,800
2023/05/23 2,519 2,520 2,482 2,507 14,000
2023/05/22 2,534 2,546 2,515 2,528 4,400
2023/05/19 2,527 2,533 2,499 2,527 4,400
2023/05/18 2,530 2,530 2,505 2,518 7,800
2023/05/17 2,426 2,529 2,405 2,515 10,800
2023/05/16 2,387 2,447 2,354 2,434 10,900
2023/05/15 2,523 2,523 2,376 2,393 17,600
2023/05/12 2,506 2,529 2,481 2,526 9,300
2023/05/11 2,538 2,538 2,476 2,501 4,400
2023/05/10 2,498 2,569 2,498 2,560 10,600
2023/05/09 2,462 2,536 2,462 2,520 9,000
2023/05/08 2,430 2,455 2,430 2,441 6,200
2023/05/02 2,468 2,468 2,426 2,450 4,700
2023/05/01 2,440 2,456 2,415 2,456 8,100
2023/04/28 2,325 2,439 2,301 2,435 14,200
2023/04/27 2,355 2,357 2,317 2,325 13,800
2023/04/26 2,401 2,401 2,350 2,355 6,700
2023/04/25 2,392 2,446 2,361 2,414 19,600
2023/04/24 2,385 2,385 2,355 2,364 4,600
2023/04/21 2,359 2,397 2,345 2,384 5,700
2023/04/20 2,367 2,388 2,359 2,359 7,400
2023/04/19 2,338 2,379 2,337 2,379 5,900
2023/04/18 2,330 2,350 2,330 2,347 5,600
2023/04/17 2,323 2,327 2,278 2,319 12,200
2023/04/14 2,245 2,328 2,244 2,315 15,700
2023/04/13 2,220 2,242 2,206 2,242 6,800
2023/04/12 2,200 2,220 2,189 2,220 7,000
2023/04/11 2,163 2,181 2,146 2,181 7,400
2023/04/10 2,156 2,167 2,124 2,141 7,000
2023/04/07 2,101 2,192 2,101 2,166 8,600
2023/04/06 2,163 2,163 2,114 2,114 7,300
2023/04/05 2,210 2,210 2,154 2,163 7,300
2023/04/04 2,228 2,228 2,201 2,210 9,800
2023/04/03 2,186 2,223 2,186 2,213 6,800
2023/03/31 2,176 2,196 2,081 2,186 8,500
2023/03/30 2,143 2,187 2,143 2,187 7,400
2023/03/29 2,139 2,200 2,134 2,200 13,700
2023/03/28 2,186 2,186 2,101 2,133 8,900
2023/03/27 2,109 2,138 2,109 2,136 4,400
2023/03/24 2,117 2,120 2,101 2,109 6,900
2023/03/23 2,092 2,113 2,070 2,112 6,800
2023/03/22 2,081 2,101 2,074 2,101 7,400
2023/03/20 2,068 2,118 2,021 2,031 9,200
2023/03/17 2,054 2,073 2,038 2,068 6,700
2023/03/16 2,086 2,086 1,990 2,022 15,800
2023/03/15 2,107 2,123 2,093 2,096 9,800
2023/03/14 2,119 2,119 2,055 2,077 16,900
2023/03/13 2,194 2,194 2,118 2,169 13,900
2023/03/10 2,241 2,260 2,189 2,196 19,100
2023/03/09 2,240 2,265 2,240 2,261 11,300
2023/03/08 2,188 2,220 2,188 2,220 8,500
2023/03/07 2,142 2,214 2,142 2,207 11,600
2023/03/06 2,157 2,179 2,147 2,158 11,200
2023/03/03 2,147 2,175 2,147 2,170 8,800
2023/03/02 2,142 2,162 2,123 2,147 8,100
2023/03/01 2,147 2,165 2,145 2,153 5,100
2023/02/28 2,177 2,182 2,132 2,147 9,200
2023/02/27 2,160 2,175 2,155 2,164 3,000
2023/02/24 2,128 2,161 2,117 2,160 9,200
2023/02/22 2,107 2,115 2,083 2,110 9,400
2023/02/21 2,108 2,115 2,097 2,107 6,700
2023/02/20 2,106 2,111 2,087 2,104 9,200
2023/02/17 2,148 2,148 2,080 2,105 15,100
2023/02/16 2,170 2,180 2,142 2,151 7,800
2023/02/15 2,177 2,181 2,157 2,163 7,200
2023/02/14 2,148 2,162 2,135 2,148 7,700
2023/02/13 2,140 2,150 2,112 2,140 7,600
2023/02/10 2,149 2,149 2,105 2,140 7,600
2023/02/09 2,063 2,086 2,063 2,069 1,600
2023/02/08 2,088 2,109 2,070 2,104 3,500
2023/02/07 2,100 2,100 2,069 2,069 4,100
2023/02/06 2,075 2,100 2,072 2,100 5,200
2023/02/03 2,091 2,091 2,064 2,078 9,900
2023/02/02 2,084 2,097 2,075 2,080 3,700
2023/02/01 2,101 2,101 2,077 2,085 4,500
2023/01/31 2,052 2,099 2,052 2,079 7,900
2023/01/30 2,049 2,087 2,030 2,068 20,100
2023/01/27 2,040 2,064 2,040 2,042 5,800
2023/01/26 2,069 2,069 2,035 2,054 10,200
2023/01/25 2,000 2,092 1,994 2,088 20,900
2023/01/24 1,997 1,998 1,979 1,994 6,400
2023/01/23 1,989 1,989 1,954 1,977 11,100
2023/01/20 1,953 1,980 1,945 1,949 6,100
2023/01/19 1,975 1,975 1,944 1,949 8,200
2023/01/18 1,965 1,988 1,916 1,965 16,600
2023/01/17 1,974 2,002 1,951 1,965 13,000
2023/01/16 1,988 1,993 1,972 1,982 7,300
2023/01/13 1,987 2,004 1,978 1,990 7,600
2023/01/12 1,994 1,994 1,962 1,989 6,100
2023/01/11 1,981 1,987 1,973 1,975 4,200
2023/01/10 1,970 2,004 1,967 1,967 8,900
2023/01/06 1,900 1,979 1,900 1,970 27,800
2023/01/05 2,027 2,055 1,998 2,007 8,800
2023/01/04 2,083 2,083 2,030 2,051 9,400

このページの先頭へ