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

ＡＳＪ(2351)の株価時系列情報

ＡＳＪ(2351)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
2008/12/30 29,000 30,000 29,000 30,000 12
2008/12/29 28,210 29,300 28,200 29,300 82
2008/12/26 27,500 28,000 27,000 28,000 159
2008/12/25 29,700 29,700 27,150 27,200 103
2008/12/24 27,150 28,100 27,050 27,810 167
2008/12/22 32,600 32,650 31,000 31,050 70
2008/12/19 37,200 37,200 33,750 33,800 33
2008/12/18 37,500 37,550 37,500 37,550 13
2008/12/17 38,700 38,700 38,600 38,650 33
2008/12/16 41,800 41,800 40,600 40,600 67
2008/12/15 40,600 41,850 40,200 41,400 47
2008/12/12 40,600 41,450 40,200 40,600 100
2008/12/11 41,500 41,500 40,000 41,000 78
2008/12/10 41,600 42,000 40,000 41,900 78
2008/12/09 40,400 41,950 40,400 41,600 67
2008/12/08 38,900 41,000 38,900 40,400 101
2008/12/05 38,550 39,300 38,550 38,900 65
2008/12/04 40,100 40,100 38,100 38,550 88
2008/12/03 38,400 41,400 38,400 40,500 92
2008/12/02 41,600 41,600 37,400 37,600 67
2008/12/01 42,150 42,200 41,200 41,200 89
2008/11/28 39,000 42,000 38,500 42,000 150
2008/11/27 43,100 43,100 39,800 39,800 67
2008/11/26 43,400 44,100 43,400 43,800 113
2008/11/25 43,400 43,700 42,600 43,400 117
2008/11/21 45,200 46,000 41,100 43,400 201
2008/11/20 42,000 45,800 42,000 45,100 224
2008/11/19 37,800 41,800 37,800 41,800 159
2008/11/18 38,000 38,500 36,000 37,800 128
2008/11/17 33,300 37,300 33,300 37,300 100
2008/11/14 34,000 35,000 33,300 33,300 139
2008/11/13 32,800 34,000 32,800 34,000 82
2008/11/12 30,450 32,700 30,450 32,700 93
2008/11/11 29,600 30,350 29,600 30,350 77
2008/11/10 30,000 30,000 29,680 29,680 60
2008/11/07 29,300 30,100 29,300 30,100 136
2008/11/06 28,250 30,400 27,950 29,300 139
2008/11/05 26,660 27,600 26,660 27,400 99
2008/11/04 26,000 26,600 26,000 26,500 72
2008/10/31 25,750 26,000 25,000 26,000 92
2008/10/30 25,400 25,500 24,700 25,500 70
2008/10/29 22,500 25,500 22,500 25,400 101
2008/10/28 25,500 25,500 22,500 22,500 77
2008/10/27 24,000 25,500 24,000 25,500 73
2008/10/24 25,990 25,990 24,000 24,000 100
2008/10/23 25,900 25,900 25,300 25,390 54
2008/10/22 25,000 26,200 25,000 25,900 77
2008/10/21 24,700 25,250 24,350 25,250 114
2008/10/20 22,200 24,500 22,200 24,000 59
2008/10/17 21,500 22,200 21,500 22,200 71
2008/10/16 21,800 21,900 21,200 21,200 34
2008/10/15 18,500 20,500 18,500 20,300 65
2008/10/14 18,610 18,610 18,300 18,500 74
2008/10/10 18,300 18,310 16,600 16,610 196
2008/10/09 17,000 18,500 17,000 18,500 25
2008/10/08 17,400 17,400 16,500 17,200 77
2008/10/07 17,500 17,900 17,300 17,310 118
2008/10/06 19,990 19,990 18,500 19,300 14
2008/10/03 21,490 21,500 20,300 20,300 42
2008/10/02 23,000 23,000 21,500 21,500 29
2008/10/01 22,190 22,200 21,500 21,500 42
2008/09/30 22,200 22,200 20,700 21,400 19
2008/09/29 24,000 24,000 23,500 23,500 10
2008/09/26 24,600 24,600 24,000 24,050 20
2008/09/25 26,550 26,550 26,550 26,550 35
2008/09/24 24,100 25,500 24,100 25,500 20
2008/09/22 25,300 25,300 23,600 24,400 66
2008/09/19 23,850 25,000 23,850 25,000 50
2008/09/18 23,000 23,840 23,000 23,840 45
2008/09/17 21,700 23,400 21,300 23,400 77
2008/09/16 21,600 22,000 20,150 21,700 73
2008/09/12 22,400 22,500 21,900 22,500 86
2008/09/11 21,800 22,400 21,600 22,400 67
2008/09/10 21,800 22,000 21,800 21,800 29
2008/09/09 21,900 22,000 21,800 21,800 13
2008/09/08 22,000 22,500 21,600 21,900 29
2008/09/05 23,000 23,000 21,000 21,500 77
2008/09/04 23,510 23,510 23,300 23,300 23
2008/09/03 23,900 23,900 23,500 23,500 17
2008/09/02 23,010 23,900 23,010 23,900 33
2008/09/01 23,350 23,360 23,000 23,000 14
2008/08/29 23,520 23,900 23,520 23,900 20
2008/08/28 23,800 24,100 23,510 23,510 17
2008/08/27 23,600 24,000 23,600 23,800 17
2008/08/26 23,510 23,600 23,510 23,600 38
2008/08/25 24,790 24,790 23,510 23,510 53
2008/08/22 22,400 22,400 22,000 22,110 36
2008/08/21 22,500 23,000 22,000 23,000 48
2008/08/20 23,550 23,550 22,300 22,500 32
2008/08/19 23,900 23,900 23,650 23,850 42
2008/08/18 23,600 23,900 23,550 23,900 8
2008/08/15 23,110 24,000 22,720 23,600 77
2008/08/14 24,000 24,200 22,810 23,410 37
2008/08/13 25,300 25,300 24,400 24,400 26
2008/08/12 24,290 25,300 24,290 25,300 15
2008/08/11 24,000 24,300 24,000 24,290 23
2008/08/08 24,110 24,110 22,110 23,990 41
2008/08/07 27,120 27,120 24,120 24,120 74
2008/08/06 27,010 28,000 27,010 27,120 15
2008/08/05 26,990 27,050 26,400 27,000 14
2008/08/04 27,200 27,200 27,000 27,000 9
2008/08/01 27,300 27,310 27,000 27,000 13
2008/07/31 27,550 27,600 27,550 27,600 18
2008/07/30 27,300 27,550 27,000 27,550 13
2008/07/29 28,130 28,130 27,200 27,200 18
2008/07/28 28,800 28,800 27,530 28,430 22
2008/07/25 29,340 29,340 28,900 28,900 55
2008/07/24 27,010 27,840 26,900 27,840 42
2008/07/23 25,450 26,500 25,450 26,500 15
2008/07/22 25,000 25,500 24,100 25,450 59
2008/07/18 26,550 26,550 26,290 26,500 30
2008/07/17 26,130 26,520 26,130 26,220 26
2008/07/16 26,490 26,490 26,000 26,000 13
2008/07/15 27,000 27,000 26,490 26,490 14
2008/07/14 27,200 27,300 27,000 27,000 32
2008/07/11 26,770 27,200 26,770 27,200 38
2008/07/10 26,690 26,690 26,500 26,520 40
2008/07/09 27,990 28,000 26,700 26,990 61
2008/07/08 27,950 28,400 27,950 27,990 19
2008/07/07 28,500 28,500 27,800 27,950 16
2008/07/04 28,210 28,500 28,210 28,500 12
2008/07/03 28,310 28,310 28,010 28,100 15
2008/07/02 28,010 28,990 28,000 28,910 11
2008/07/01 28,000 29,500 28,000 28,000 31
2008/06/30 28,000 28,900 28,000 28,010 32
2008/06/27 29,000 29,000 27,510 28,600 80
2008/06/26 29,650 30,000 29,650 29,700 22
2008/06/25 31,700 31,700 29,200 30,050 51
2008/06/24 29,900 30,600 29,900 30,500 40
2008/06/23 30,000 30,000 29,600 29,600 14
2008/06/20 29,680 30,100 29,610 30,000 78
2008/06/19 29,970 29,970 29,680 29,680 45
2008/06/18 29,040 30,000 29,000 30,000 39
2008/06/17 28,020 29,640 28,020 29,340 38
2008/06/16 28,500 29,100 28,110 28,210 72
2008/06/13 29,910 30,000 29,620 29,620 47
2008/06/12 30,100 30,100 29,900 29,900 29
2008/06/11 29,810 29,900 29,800 29,880 16
2008/06/10 31,250 31,350 29,700 29,700 61
2008/06/09 32,000 32,000 30,300 31,150 22
2008/06/06 32,900 32,900 31,800 31,800 29
2008/06/05 33,500 33,500 32,900 32,900 25
2008/06/04 33,300 33,400 33,150 33,150 23
2008/06/03 33,750 33,900 33,350 33,350 21
2008/06/02 32,800 33,900 32,400 33,750 63
2008/05/30 32,850 33,200 31,900 32,400 70
2008/05/29 32,200 32,450 32,200 32,450 23
2008/05/28 32,000 33,000 31,800 32,200 35
2008/05/27 31,800 31,800 31,800 31,800 18
2008/05/26 33,450 33,800 32,100 32,100 37
2008/05/23 32,600 33,300 32,500 33,300 112
2008/05/22 31,350 31,400 31,100 31,200 32
2008/05/21 31,400 31,500 30,800 31,500 38
2008/05/20 31,400 31,450 31,400 31,400 26
2008/05/19 32,600 32,600 30,600 31,100 30
2008/05/16 34,900 35,600 32,000 32,500 87
2008/05/15 32,000 35,200 32,000 34,600 108
2008/05/14 32,000 32,000 31,700 31,800 26
2008/05/13 31,550 32,000 31,500 32,000 33
2008/05/12 32,750 32,750 31,900 31,950 34
2008/05/09 32,750 33,500 32,400 32,800 80
2008/05/08 32,150 33,500 32,000 32,100 336
2008/05/07 31,950 31,950 31,950 31,950 55
2008/05/02 29,490 29,490 28,750 28,940 55
2008/05/01 29,990 30,000 29,500 29,650 24
2008/04/30 30,400 30,400 29,790 30,050 23
2008/04/28 30,000 30,800 30,000 30,800 17
2008/04/25 29,910 30,000 29,880 30,000 139
2008/04/24 29,590 29,650 29,000 29,000 57
2008/04/23 29,780 29,780 29,000 29,660 14
2008/04/21 30,100 30,100 30,050 30,100 6
2008/04/18 30,050 30,400 29,700 30,000 63
2008/04/17 29,600 30,000 29,500 29,600 68
2008/04/16 29,540 30,450 29,520 30,000 24
2008/04/15 30,100 30,200 30,100 30,150 4
2008/04/14 28,600 30,000 28,210 29,800 37
2008/04/11 30,200 30,200 28,900 29,500 71
2008/04/10 30,800 31,400 30,800 31,000 5
2008/04/09 31,600 31,600 30,600 31,000 36
2008/04/08 31,300 31,300 30,000 30,500 52
2008/04/07 31,350 32,000 31,300 31,300 8
2008/04/04 32,100 33,000 31,600 33,000 17
2008/04/03 32,350 32,350 32,350 32,350 4
2008/04/02 32,500 32,500 31,500 32,350 17
2008/04/01 33,000 33,000 31,500 31,700 20
2008/03/31 32,000 32,000 31,500 31,500 16
2008/03/28 32,900 32,900 32,900 32,900 77
2008/03/27 33,000 33,000 32,500 32,500 58
2008/03/26 34,150 34,150 33,200 33,300 16
2008/03/25 34,600 34,900 32,500 34,000 43
2008/03/24 32,200 32,200 30,600 31,000 21
2008/03/21 30,700 31,500 30,700 31,400 29
2008/03/19 31,000 31,400 30,050 31,100 41
2008/03/18 28,300 28,700 27,400 28,700 36
2008/03/17 29,750 29,750 28,500 28,500 21
2008/03/14 30,500 31,200 29,750 29,750 43
2008/03/13 31,700 31,750 30,500 30,500 36
2008/03/12 32,100 32,100 31,600 31,700 23
2008/03/11 30,050 32,100 29,650 32,100 45
2008/03/10 29,110 32,150 29,110 29,450 129
2008/03/07 29,100 29,500 29,000 29,110 27
2008/03/06 30,300 31,100 29,100 29,100 64
2008/03/05 29,690 30,300 29,690 30,300 36
2008/03/04 29,700 30,350 29,500 29,690 55
2008/03/03 29,950 29,950 29,150 29,410 71
2008/02/29 31,200 31,800 30,750 30,750 174
2008/02/28 31,250 31,700 30,700 30,800 63
2008/02/27 30,650 31,650 30,650 31,650 38
2008/02/26 31,850 32,000 30,600 31,000 53
2008/02/25 31,800 31,850 30,950 31,850 57
2008/02/22 29,250 30,350 29,150 29,900 80
2008/02/21 28,500 30,000 28,500 29,250 23
2008/02/20 27,010 28,300 27,010 28,200 167
2008/02/19 31,000 31,000 29,480 29,680 104
2008/02/18 30,000 30,400 27,200 28,490 320
2008/02/15 25,500 28,500 25,500 28,500 135
2008/02/14 26,000 26,500 25,000 25,500 92
2008/02/13 26,100 26,300 25,800 26,000 44
2008/02/12 26,390 27,450 25,600 25,600 171
2008/02/08 27,850 27,850 25,500 25,800 105
2008/02/07 27,400 28,400 27,400 27,500 171
2008/02/06 26,220 28,300 26,220 27,300 266
2008/02/05 26,200 26,980 26,200 26,210 580
2008/02/04 30,200 30,200 30,200 30,200 37
2008/02/01 35,100 35,100 33,000 34,200 142
2008/01/31 34,000 34,300 33,750 34,300 29
2008/01/30 34,300 35,100 33,900 34,150 41
2008/01/29 34,200 34,800 33,700 34,300 37
2008/01/28 33,750 34,200 33,650 34,200 26
2008/01/25 33,150 35,800 33,150 34,950 92
2008/01/24 32,000 33,250 31,950 33,100 51
2008/01/23 30,300 32,000 30,100 32,000 72
2008/01/22 31,200 31,500 30,000 30,000 70
2008/01/21 31,800 32,500 31,000 32,000 67
2008/01/18 31,200 32,400 30,500 31,400 95
2008/01/17 31,500 32,800 30,700 32,800 102
2008/01/16 32,200 35,300 32,200 32,300 84
2008/01/15 36,550 38,000 34,800 35,400 103
2008/01/11 38,000 38,150 37,100 38,150 60
2008/01/10 38,550 39,300 38,200 38,550 34
2008/01/09 37,450 38,500 37,450 38,500 10
2008/01/08 38,000 38,500 37,500 38,500 16
2008/01/07 37,900 38,500 37,700 38,000 44
2008/01/04 39,300 39,500 38,550 39,000 95

このページの先頭へ