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
2012/12/28 25,490 25,490 24,660 24,660 19
2012/12/27 24,770 25,500 24,370 25,500 73
2012/12/26 25,000 25,000 24,800 24,800 11
2012/12/25 25,000 27,300 24,640 25,100 76
2012/12/21 24,510 24,850 24,430 24,600 22
2012/12/20 24,500 24,700 24,300 24,310 26
2012/12/19 24,050 24,510 24,050 24,500 42
2012/12/18 24,000 24,300 23,860 24,300 15
2012/12/17 23,820 23,850 23,650 23,850 19
2012/12/14 24,100 24,100 23,820 23,820 12
2012/12/13 23,910 23,910 23,900 23,900 5
2012/12/12 24,200 24,490 23,950 23,950 5
2012/12/11 24,100 24,300 24,020 24,020 18
2012/12/10 23,870 24,000 23,700 24,000 25
2012/12/07 23,500 23,520 23,460 23,520 9
2012/12/06 23,570 23,900 23,210 23,500 31
2012/12/05 23,500 23,900 23,500 23,800 10
2012/12/04 23,700 23,700 23,500 23,500 4
2012/12/03 23,600 23,900 23,600 23,700 7
2012/11/30 23,600 23,600 23,600 23,600 10
2012/11/29 23,900 24,750 23,720 23,720 18
2012/11/28 23,500 23,900 23,500 23,900 9
2012/11/27 23,580 23,580 23,500 23,500 2
2012/11/26 24,000 24,440 23,500 23,500 13
2012/11/22 23,940 23,940 23,940 23,940 27
2012/11/21 23,610 23,900 23,580 23,590 32
2012/11/20 23,380 23,860 23,360 23,530 21
2012/11/19 23,280 23,360 23,280 23,360 13
2012/11/16 23,030 23,390 23,030 23,210 4
2012/11/15 23,000 23,000 22,980 22,980 12
2012/11/14 23,010 23,010 23,010 23,010 1
2012/11/13 23,210 23,210 23,000 23,000 50
2012/11/12 23,050 23,840 23,050 23,210 12
2012/11/09 23,400 23,410 23,400 23,400 57
2012/11/08 23,140 23,420 23,140 23,410 7
2012/11/07 23,140 24,500 23,140 24,400 16
2012/11/06 23,000 23,000 22,930 22,950 16
2012/11/05 22,970 23,200 22,930 23,190 22
2012/11/02 23,510 23,510 23,030 23,030 12
2012/11/01 23,500 24,500 23,200 24,000 25
2012/10/31 23,230 23,500 23,000 23,500 22
2012/10/30 22,880 22,900 22,850 22,860 23
2012/10/29 22,860 23,000 22,860 22,900 11
2012/10/26 23,150 23,150 22,900 22,900 7
2012/10/25 23,200 23,200 23,000 23,100 41
2012/10/24 22,930 23,000 22,810 23,000 34
2012/10/23 22,950 22,960 22,860 22,890 42
2012/10/22 23,040 23,050 23,020 23,030 14
2012/10/19 23,000 23,490 23,000 23,490 4
2012/10/18 23,100 23,100 22,870 23,000 14
2012/10/17 23,200 23,600 22,900 22,920 40
2012/10/16 22,920 23,000 22,920 23,000 5
2012/10/15 23,200 23,200 22,910 22,910 7
2012/10/12 23,010 23,150 23,000 23,000 4
2012/10/11 23,010 23,010 22,800 23,010 18
2012/10/10 23,000 23,010 23,000 23,010 25
2012/10/09 23,590 23,590 23,570 23,570 2
2012/10/05 23,800 23,800 23,020 23,650 9
2012/10/04 23,060 23,500 23,060 23,490 6
2012/10/02 23,000 24,000 23,000 23,860 22
2012/10/01 23,000 24,000 23,000 24,000 18
2012/09/28 23,220 23,220 23,220 23,220 1
2012/09/26 23,180 23,180 22,220 22,220 3
2012/09/25 23,010 23,180 22,340 23,180 42
2012/09/24 23,470 23,470 22,700 23,020 10
2012/09/21 23,200 23,490 23,200 23,490 2
2012/09/20 23,260 23,260 23,050 23,060 11
2012/09/19 23,050 23,470 23,000 23,470 11
2012/09/18 23,500 23,500 23,500 23,500 2
2012/09/14 22,720 22,900 22,500 22,500 4
2012/09/13 22,990 23,190 22,990 23,190 3
2012/09/12 22,900 23,150 22,130 23,150 51
2012/09/11 21,970 23,900 21,970 23,100 26
2012/09/10 21,790 21,790 21,520 21,520 14
2012/09/07 21,110 21,800 21,110 21,440 67
2012/09/06 22,110 22,110 22,110 22,110 1
2012/09/05 22,300 22,300 22,040 22,080 14
2012/09/04 22,220 22,320 22,150 22,160 18
2012/09/03 22,010 22,330 22,010 22,330 13
2012/08/31 23,060 23,310 22,730 22,730 32
2012/08/30 23,110 23,490 23,060 23,070 16
2012/08/29 23,080 24,000 23,080 24,000 5
2012/08/28 23,350 23,350 23,350 23,350 2
2012/08/24 24,900 24,900 24,890 24,900 29
2012/08/23 24,890 24,890 24,400 24,600 34
2012/08/22 23,920 24,000 23,700 24,000 11
2012/08/21 23,310 24,140 23,310 24,140 14
2012/08/20 23,330 23,540 23,270 23,510 16
2012/08/17 23,870 24,600 23,330 23,330 9
2012/08/16 22,520 22,910 22,520 22,870 7
2012/08/15 23,360 23,360 21,950 23,020 40
2012/08/13 23,490 23,860 23,200 23,860 3
2012/08/10 23,450 23,660 23,230 23,230 6
2012/08/09 23,000 23,000 23,000 23,000 20
2012/08/08 23,290 23,290 23,290 23,290 1
2012/08/07 23,110 23,610 23,110 23,610 6
2012/08/06 24,940 24,940 24,940 24,940 2
2012/08/03 23,150 24,440 23,120 24,440 10
2012/08/01 23,130 23,180 23,130 23,180 2
2012/07/31 23,200 23,200 23,200 23,200 2
2012/07/27 23,210 23,460 23,100 23,460 12
2012/07/26 23,150 23,400 22,900 23,150 21
2012/07/25 25,960 25,960 22,620 22,650 79
2012/07/24 25,770 26,000 24,640 26,000 23
2012/07/23 25,640 26,130 25,020 25,500 29
2012/07/20 26,000 26,900 26,000 26,700 13
2012/07/18 24,700 24,720 24,610 24,700 38
2012/07/17 25,120 25,150 24,630 24,630 13
2012/07/13 25,410 25,480 25,010 25,400 15
2012/07/12 25,560 25,560 25,390 25,410 8
2012/07/10 26,000 27,000 26,000 26,800 15
2012/07/09 25,500 27,000 25,500 27,000 5
2012/07/06 26,000 26,500 26,000 26,500 6
2012/07/04 26,500 26,500 26,500 26,500 1
2012/07/03 25,300 26,600 25,300 26,200 33
2012/07/02 25,280 26,200 25,280 26,200 3
2012/06/29 25,300 26,080 25,110 25,110 8
2012/06/28 25,100 26,300 25,100 25,330 38
2012/06/27 25,300 25,300 25,000 25,000 2
2012/06/26 25,100 25,800 24,610 25,800 20
2012/06/25 25,780 26,600 25,450 26,600 63
2012/06/22 23,680 24,780 23,680 24,780 26
2012/06/21 24,210 24,600 24,000 24,500 8
2012/06/20 24,000 24,390 23,800 24,390 26
2012/06/19 23,750 24,200 23,700 24,200 10
2012/06/18 24,950 24,950 23,500 23,750 22
2012/06/15 22,700 27,200 22,700 23,450 166
2012/06/14 22,600 22,700 22,600 22,700 28
2012/06/13 21,600 21,600 21,600 21,600 7
2012/06/12 21,010 21,510 21,010 21,510 18
2012/06/11 22,200 22,330 21,900 22,330 12
2012/06/08 22,300 22,450 22,020 22,020 14
2012/06/07 22,030 22,480 22,010 22,440 11
2012/06/06 22,030 22,030 22,030 22,030 1
2012/06/05 21,500 21,500 21,310 21,310 18
2012/06/04 22,200 22,200 21,500 21,500 26
2012/06/01 22,700 23,100 22,520 22,520 5
2012/05/31 22,550 22,670 22,550 22,670 17
2012/05/30 22,740 23,650 22,740 23,650 13
2012/05/28 22,600 22,620 22,600 22,600 16
2012/05/25 23,190 23,200 22,400 22,800 44
2012/05/24 22,500 22,690 22,280 22,690 54
2012/05/23 22,110 22,200 22,110 22,200 6
2012/05/22 21,970 21,970 21,170 21,610 11
2012/05/21 21,430 21,470 21,430 21,470 13
2012/05/18 21,500 22,560 21,500 21,530 38
2012/05/17 21,500 21,990 21,400 21,990 28
2012/05/16 22,610 22,610 21,610 21,610 46
2012/05/15 24,400 24,400 22,110 22,110 106
2012/05/14 24,710 24,710 24,400 24,400 7
2012/05/11 25,510 25,510 24,900 24,900 9
2012/05/10 25,610 25,640 25,510 25,510 18
2012/05/09 26,060 26,660 25,610 25,610 30
2012/05/08 26,100 26,120 26,100 26,120 32
2012/05/07 26,530 26,530 26,500 26,500 5
2012/05/02 26,880 27,200 26,880 27,200 8
2012/05/01 27,010 27,010 27,010 27,010 2
2012/04/27 27,210 27,210 27,210 27,210 2
2012/04/26 27,500 27,500 27,220 27,220 3
2012/04/25 28,000 28,000 28,000 28,000 23
2012/04/24 27,350 27,780 27,350 27,500 34
2012/04/23 26,560 27,160 26,560 27,160 20
2012/04/20 26,760 27,500 26,760 27,500 11
2012/04/19 26,010 27,200 26,010 27,000 22
2012/04/18 26,010 26,040 26,000 26,000 12
2012/04/17 26,330 26,330 25,800 26,000 30
2012/04/16 26,810 26,810 26,330 26,330 30
2012/04/13 26,790 27,260 26,790 27,260 3
2012/04/12 26,800 26,800 26,790 26,790 8
2012/04/11 27,000 27,300 26,750 27,300 6
2012/04/10 26,820 27,000 26,600 27,000 24
2012/04/09 27,200 27,200 26,900 26,900 6
2012/04/06 27,300 27,470 27,100 27,470 8
2012/04/05 27,000 27,380 27,000 27,380 11
2012/04/04 28,970 28,970 27,990 27,990 10
2012/04/03 28,290 28,990 27,500 28,990 38
2012/04/02 27,500 28,190 27,460 28,190 15
2012/03/30 27,490 28,300 27,490 28,000 15
2012/03/29 27,280 27,500 27,100 27,100 37
2012/03/28 28,240 28,240 27,230 27,700 7
2012/03/27 28,900 28,900 28,530 28,650 32
2012/03/26 28,700 28,900 28,500 28,900 39
2012/03/23 28,810 28,810 28,230 28,800 68
2012/03/22 28,500 28,500 28,200 28,310 14
2012/03/21 28,900 28,900 28,050 28,570 34
2012/03/19 28,390 28,400 27,910 28,400 31
2012/03/16 28,220 28,500 28,210 28,500 14
2012/03/15 27,510 28,210 27,500 28,210 29
2012/03/14 27,610 28,000 27,530 28,000 37
2012/03/13 28,990 28,990 27,000 28,000 75
2012/03/12 29,000 29,000 28,200 28,980 16
2012/03/09 27,490 28,900 27,490 28,390 50
2012/03/08 27,770 28,300 27,300 27,300 21
2012/03/07 26,990 27,800 26,800 27,750 13
2012/03/06 26,900 26,900 26,900 26,900 5
2012/03/05 27,010 27,100 26,800 26,800 18
2012/03/02 26,600 27,000 26,330 26,510 20
2012/03/01 28,000 28,610 26,300 26,300 32
2012/02/29 29,000 29,000 28,010 28,100 23
2012/02/28 28,500 28,990 27,900 28,880 19
2012/02/27 29,480 29,480 28,000 28,880 37
2012/02/24 29,990 29,990 29,050 29,140 54
2012/02/23 29,500 29,800 29,060 29,790 117
2012/02/22 27,700 29,300 27,600 29,000 111
2012/02/21 27,300 27,600 26,650 27,600 35
2012/02/20 27,600 27,990 26,210 26,300 40
2012/02/17 27,990 29,000 27,400 27,500 47
2012/02/16 29,000 29,700 27,600 27,600 209
2012/02/15 25,700 27,500 25,300 27,500 108
2012/02/14 26,450 26,450 25,500 25,600 29
2012/02/13 24,910 26,400 24,910 26,000 40
2012/02/10 25,300 25,300 25,100 25,100 4
2012/02/09 24,900 25,220 24,720 25,220 20
2012/02/08 25,530 26,200 24,720 24,720 92
2012/02/07 25,800 25,990 25,510 25,520 6
2012/02/06 25,590 25,800 25,450 25,800 23
2012/02/03 25,440 25,440 25,250 25,300 7
2012/02/02 25,330 25,450 25,070 25,250 9
2012/02/01 25,290 25,330 25,280 25,330 5
2012/01/31 24,600 24,890 24,510 24,890 46
2012/01/30 25,140 25,400 24,800 24,900 41
2012/01/27 25,720 25,720 25,200 25,450 25
2012/01/26 26,000 26,300 25,560 26,220 30
2012/01/25 26,850 27,200 25,880 25,880 232
2012/01/24 26,240 29,000 26,240 28,350 325
2012/01/23 24,760 25,600 24,760 25,600 37
2012/01/20 24,500 24,570 24,500 24,560 19
2012/01/19 24,260 25,000 24,260 24,350 49
2012/01/18 24,450 24,800 24,050 24,210 28
2012/01/17 24,850 24,850 24,000 24,000 68
2012/01/16 23,830 24,450 23,500 24,450 36
2012/01/13 23,710 24,300 23,710 23,900 14
2012/01/12 24,200 24,500 24,000 24,000 18
2012/01/11 24,900 24,900 24,200 24,200 11
2012/01/10 24,580 24,890 24,100 24,890 29
2012/01/06 23,680 24,200 23,650 24,200 15
2012/01/05 24,200 24,200 23,680 23,680 25
2012/01/04 23,980 23,980 23,660 23,700 12

このページの先頭へ