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
2013/12/30 397 397 376 396 17,400
2013/12/27 400 409 391 392 16,800
2013/12/26 372 436 372 398 52,800
2013/12/25 370 370 360 363 16,800
2013/12/24 365 382 365 368 21,800
2013/12/20 391 391 368 370 32,100
2013/12/19 364 374 364 367 67,400
2013/12/18 385 403 380 380 36,700
2013/12/17 388 396 381 383 20,400
2013/12/16 412 415 383 400 23,500
2013/12/13 436 436 409 409 57,200
2013/12/12 412 424 405 409 42,700
2013/12/11 447 447 424 434 54,500
2013/12/10 500 525 422 455 287,900
2013/12/09 434 482 431 482 177,800
2013/12/06 388 436 375 402 195,000
2013/12/05 394 400 370 370 93,900
2013/12/04 451 451 377 394 239,300
2013/12/03 345 419 344 419 290,900
2013/12/02 349 358 339 339 18,300
2013/11/29 344 360 344 349 12,400
2013/11/28 353 353 343 343 9,800
2013/11/27 358 360 353 353 9,100
2013/11/26 360 360 354 354 6,100
2013/11/25 365 372 357 362 9,000
2013/11/22 371 376 356 367 21,100
2013/11/21 348 367 346 367 22,100
2013/11/20 344 354 338 347 15,400
2013/11/19 337 341 337 340 2,700
2013/11/18 339 340 334 340 5,700
2013/11/15 334 341 333 334 8,500
2013/11/14 334 343 330 336 9,700
2013/11/13 332 332 322 330 6,000
2013/11/12 330 330 314 328 10,800
2013/11/11 340 340 323 334 13,000
2013/11/08 345 345 333 333 5,800
2013/11/07 341 343 337 342 3,200
2013/11/06 340 342 333 342 5,200
2013/11/05 344 344 322 340 12,100
2013/11/01 350 357 326 343 13,700
2013/10/31 356 360 347 347 17,300
2013/10/30 380 380 352 354 23,200
2013/10/29 365 371 350 369 23,400
2013/10/28 396 400 364 373 44,400
2013/10/25 420 425 387 395 97,600
2013/10/24 363 436 358 436 102,200
2013/10/23 367 375 352 356 19,000
2013/10/22 389 389 353 367 28,200
2013/10/21 399 401 379 388 20,100
2013/10/18 370 410 366 391 75,900
2013/10/17 372 387 352 380 52,800
2013/10/16 342 356 340 356 25,500
2013/10/15 336 355 335 348 34,100
2013/10/11 348 349 327 335 47,500
2013/10/10 361 369 338 340 80,800
2013/10/09 362 369 343 365 52,600
2013/10/08 356 362 337 358 110,300
2013/10/07 390 420 380 380 409,100
2013/10/04 460 460 425 460 313,900
2013/10/03 297 380 289 380 218,700
2013/10/02 303 305 300 300 7,300
2013/10/01 302 310 302 302 3,600
2013/09/30 301 305 301 302 4,700
2013/09/27 302 312 300 308 3,700
2013/09/26 301 301 281 300 2,800
2013/09/26 1 -> 100.00 分割
2013/09/25 30,300 30,500 30,100 30,300 64
2013/09/24 30,300 30,900 30,100 30,200 88
2013/09/20 30,000 30,600 30,000 30,300 81
2013/09/19 30,650 30,650 29,830 30,050 49
2013/09/18 29,800 30,000 29,800 29,820 36
2013/09/17 29,550 31,650 29,550 30,000 103
2013/09/13 28,780 29,400 28,780 29,050 14
2013/09/12 29,190 29,190 28,690 28,720 20
2013/09/11 29,000 29,230 28,890 29,230 39
2013/09/10 28,890 29,000 28,880 28,880 11
2013/09/09 30,450 30,450 29,000 29,000 57
2013/09/06 28,760 29,400 28,430 28,440 18
2013/09/05 28,500 28,500 28,200 28,260 37
2013/09/04 28,400 28,580 28,110 28,200 20
2013/09/03 29,000 29,440 29,000 29,040 48
2013/09/02 28,010 28,990 28,010 28,900 28
2013/08/30 28,250 28,320 28,250 28,310 6
2013/08/29 28,010 28,990 28,000 28,210 33
2013/08/28 29,100 29,100 27,810 27,920 43
2013/08/27 29,200 30,000 28,700 29,100 20
2013/08/26 30,150 30,150 29,480 29,480 4
2013/08/23 30,000 30,000 29,110 29,520 32
2013/08/22 29,700 30,100 29,420 29,420 36
2013/08/21 29,200 29,500 29,000 29,100 18
2013/08/20 28,730 29,800 28,730 29,800 37
2013/08/19 28,420 28,650 28,420 28,420 13
2013/08/16 28,790 28,830 27,890 28,010 95
2013/08/15 29,900 29,920 28,560 29,000 55
2013/08/14 29,890 29,950 29,890 29,950 4
2013/08/13 30,350 30,350 28,560 29,850 47
2013/08/12 29,310 29,850 29,310 29,850 6
2013/08/09 29,600 29,600 29,300 29,300 24
2013/08/08 30,000 30,050 29,510 29,540 39
2013/08/07 30,250 30,300 30,000 30,300 34
2013/08/06 30,800 30,800 30,200 30,400 11
2013/08/05 30,100 31,350 30,100 30,800 11
2013/08/02 30,300 31,400 30,300 31,400 16
2013/08/01 31,250 32,000 29,450 30,750 74
2013/07/31 28,720 30,850 28,720 30,850 49
2013/07/30 28,620 30,000 28,620 29,050 19
2013/07/29 30,700 30,700 28,700 28,700 71
2013/07/26 31,000 31,000 29,910 30,700 31
2013/07/25 31,200 31,600 30,650 30,650 81
2013/07/24 31,500 32,600 30,950 32,600 115
2013/07/23 31,300 31,550 29,800 30,900 121
2013/07/22 31,800 31,900 29,000 31,300 151
2013/07/19 31,600 32,350 30,650 31,200 567
2013/07/18 29,890 34,400 29,890 34,400 999
2013/07/17 28,550 29,500 28,540 29,390 37
2013/07/16 28,500 28,580 28,500 28,510 20
2013/07/12 29,350 29,500 28,100 28,420 41
2013/07/11 29,400 29,830 28,820 29,320 14
2013/07/10 29,800 29,980 29,410 29,410 18
2013/07/09 29,590 29,850 29,440 29,600 16
2013/07/08 30,900 31,000 29,450 29,450 98
2013/07/05 28,960 29,400 28,600 29,380 85
2013/07/04 28,000 28,000 27,310 27,510 53
2013/07/03 28,100 28,100 27,830 28,000 28
2013/07/02 27,870 28,100 27,870 27,980 49
2013/07/01 28,480 28,490 27,720 28,100 14
2013/06/28 27,800 28,600 27,600 28,480 40
2013/06/27 26,810 27,010 25,120 26,800 205
2013/06/26 29,700 29,700 26,500 27,200 315
2013/06/25 29,990 32,500 28,500 29,200 890
2013/06/24 27,600 27,990 27,490 27,490 6
2013/06/21 26,800 27,990 26,800 27,090 23
2013/06/20 27,100 27,690 27,100 27,670 75
2013/06/19 28,990 28,990 28,100 28,100 16
2013/06/18 28,200 28,400 28,010 28,300 55
2013/06/17 28,710 28,710 28,210 28,210 12
2013/06/14 29,220 29,490 29,000 29,000 37
2013/06/13 28,670 29,390 28,670 29,300 22
2013/06/12 29,000 29,500 28,990 29,400 44
2013/06/11 30,000 30,100 28,800 29,300 126
2013/06/10 30,800 30,800 30,000 30,400 40
2013/06/07 29,600 29,600 27,200 27,590 54
2013/06/06 31,000 31,500 29,510 29,600 164
2013/06/05 31,250 32,300 31,200 31,850 20
2013/06/04 32,300 32,800 31,400 31,950 30
2013/06/03 33,050 33,050 32,150 32,250 74
2013/05/31 33,850 33,850 32,500 32,550 27
2013/05/30 33,100 33,400 32,500 32,500 106
2013/05/29 33,900 34,850 33,050 33,300 91
2013/05/28 33,750 34,300 33,700 33,700 6
2013/05/27 33,200 34,050 33,150 34,050 21
2013/05/24 34,100 35,350 33,750 34,200 85
2013/05/23 36,700 37,650 34,100 34,100 275
2013/05/22 37,100 37,350 36,400 36,850 139
2013/05/21 38,000 45,250 36,500 37,650 2,063
2013/05/20 34,600 38,950 34,600 38,250 345
2013/05/17 32,500 34,250 32,500 33,600 66
2013/05/16 35,500 35,500 32,500 33,000 421
2013/05/15 39,100 39,100 35,050 35,500 360
2013/05/14 38,300 38,500 37,250 37,800 194
2013/05/13 39,050 39,050 37,000 38,250 305
2013/05/10 39,750 41,500 38,450 39,050 719
2013/05/09 39,700 40,000 38,300 38,350 209
2013/05/08 39,250 39,500 37,950 38,300 558
2013/05/07 36,100 42,400 36,100 38,550 1,053
2013/05/02 35,450 35,800 35,000 35,400 175
2013/05/01 35,150 35,150 34,350 34,750 149
2013/04/30 35,500 35,900 33,850 35,150 256
2013/04/26 37,700 37,700 35,050 35,950 443
2013/04/25 39,900 39,900 35,100 37,200 834
2013/04/24 34,150 40,000 34,000 38,500 2,012
2013/04/23 32,400 33,400 32,050 33,300 322
2013/04/22 32,700 33,300 31,800 32,350 278
2013/04/19 34,500 34,500 31,850 33,200 330
2013/04/18 30,600 33,000 30,500 32,400 513
2013/04/17 31,450 31,450 30,400 30,400 43
2013/04/16 29,870 31,800 29,840 31,000 86
2013/04/15 30,250 30,300 29,900 30,000 171
2013/04/12 30,250 30,300 29,830 30,200 114
2013/04/11 31,000 31,900 30,550 30,550 136
2013/04/10 30,200 30,900 30,000 30,650 97
2013/04/09 31,200 31,800 30,650 30,750 66
2013/04/08 30,700 31,800 30,500 31,400 118
2013/04/05 30,500 30,850 30,250 30,250 47
2013/04/04 30,400 30,500 29,910 30,500 58
2013/04/03 30,000 30,650 29,900 30,300 42
2013/04/02 29,850 30,500 28,140 30,500 177
2013/04/01 32,000 32,000 30,500 30,500 205
2013/03/29 31,000 32,050 30,400 31,050 130
2013/03/28 31,150 31,150 30,400 30,550 95
2013/03/27 30,500 30,850 30,300 30,600 61
2013/03/26 31,150 31,600 30,150 31,600 111
2013/03/25 31,500 31,600 31,000 31,600 108
2013/03/22 31,500 31,800 31,000 31,000 132
2013/03/21 32,000 32,000 30,700 31,000 189
2013/03/19 29,830 31,750 29,830 31,550 117
2013/03/18 30,550 30,600 29,800 29,800 122
2013/03/15 30,600 31,700 30,500 30,550 85
2013/03/14 32,450 32,450 30,650 30,700 122
2013/03/13 29,640 31,200 29,630 30,550 272
2013/03/12 29,900 29,950 29,510 29,640 35
2013/03/11 29,800 31,000 29,720 29,750 134
2013/03/08 30,500 30,500 29,110 29,740 334
2013/03/07 31,500 32,300 30,500 30,650 93
2013/03/06 31,200 31,500 30,600 30,800 131
2013/03/05 32,450 32,500 30,400 30,650 189
2013/03/04 32,200 33,300 31,000 31,800 237
2013/03/01 31,400 34,000 30,000 32,000 396
2013/02/28 35,600 35,600 32,000 33,500 873
2013/02/27 28,730 32,300 28,730 31,400 952
2013/02/26 28,000 28,900 27,900 28,230 90
2013/02/25 28,490 28,690 28,110 28,500 129
2013/02/22 28,000 28,000 27,980 28,000 52
2013/02/21 27,600 27,990 27,130 27,990 91
2013/02/20 26,620 27,100 26,110 27,100 36
2013/02/19 26,690 26,690 26,620 26,620 10
2013/02/18 26,520 27,000 26,520 26,730 6
2013/02/15 26,940 26,940 26,790 26,790 12
2013/02/14 27,560 27,700 26,900 26,900 70
2013/02/13 27,990 29,490 27,400 27,500 101
2013/02/12 28,500 28,500 27,500 27,540 17
2013/02/08 28,600 28,600 27,110 27,110 62
2013/02/07 28,990 29,000 28,110 28,110 90
2013/02/06 28,990 29,000 28,600 28,600 36
2013/02/05 28,810 28,810 28,320 28,600 39
2013/02/04 29,000 29,000 29,000 29,000 37
2013/02/01 28,530 29,000 28,500 29,000 41
2013/01/31 28,800 29,400 28,200 28,680 81
2013/01/30 28,270 29,180 28,100 28,300 110
2013/01/29 26,700 27,900 26,630 27,270 253
2013/01/28 27,650 27,800 26,500 26,630 256
2013/01/25 27,700 28,000 27,110 27,640 396
2013/01/24 28,900 29,400 28,540 28,700 44
2013/01/23 29,970 30,000 29,000 29,250 101
2013/01/22 30,200 30,450 29,620 29,620 170
2013/01/21 29,880 31,350 29,000 30,100 572
2013/01/18 26,350 29,990 26,350 29,890 587
2013/01/17 26,600 26,600 25,600 26,350 77
2013/01/16 26,320 27,660 26,000 27,090 152
2013/01/15 25,600 26,500 25,600 25,820 119
2013/01/11 25,450 25,680 25,000 25,640 51
2013/01/10 25,450 25,500 24,900 25,450 65
2013/01/09 24,900 25,790 24,900 25,500 64
2013/01/08 25,020 25,020 24,730 25,000 28
2013/01/07 24,810 24,810 24,730 24,730 7
2013/01/04 24,800 25,000 24,680 24,730 42

このページの先頭へ