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
2017/12/29 1,500 1,549 1,468 1,534 238,100
2017/12/28 1,582 1,593 1,481 1,481 329,100
2017/12/27 1,576 1,617 1,565 1,596 175,000
2017/12/26 1,630 1,632 1,548 1,575 343,400
2017/12/25 1,716 1,721 1,560 1,580 362,200
2017/12/22 1,717 1,733 1,616 1,721 491,400
2017/12/21 1,823 1,849 1,714 1,733 204,500
2017/12/20 1,867 1,876 1,808 1,813 106,200
2017/12/19 1,868 1,904 1,799 1,808 180,900
2017/12/18 1,972 1,976 1,861 1,868 188,700
2017/12/15 2,056 2,056 1,975 1,976 105,200
2017/12/14 1,971 2,086 1,953 2,055 155,200
2017/12/13 2,063 2,073 2,000 2,000 116,400
2017/12/12 2,134 2,134 2,062 2,075 63,500
2017/12/11 2,101 2,133 2,091 2,111 65,000
2017/12/08 2,082 2,126 2,035 2,124 96,800
2017/12/07 2,106 2,145 2,073 2,095 104,000
2017/12/06 2,230 2,244 2,028 2,073 263,600
2017/12/05 2,285 2,300 2,068 2,217 169,200
2017/12/04 2,312 2,327 2,294 2,297 80,200
2017/12/01 2,319 2,353 2,305 2,309 99,300
2017/11/30 2,340 2,360 2,295 2,330 100,300
2017/11/29 2,333 2,388 2,331 2,337 88,900
2017/11/28 2,339 2,354 2,303 2,333 69,900
2017/11/27 2,352 2,379 2,313 2,316 91,500
2017/11/24 2,300 2,368 2,295 2,366 154,900
2017/11/22 2,350 2,383 2,311 2,320 154,700
2017/11/21 2,498 2,557 2,375 2,379 335,400
2017/11/20 2,342 2,487 2,300 2,482 371,200
2017/11/17 2,295 2,443 2,284 2,353 309,500
2017/11/16 2,280 2,312 2,272 2,300 68,300
2017/11/15 2,300 2,312 2,253 2,280 101,900
2017/11/14 2,280 2,335 2,276 2,280 91,700
2017/11/13 2,283 2,308 2,272 2,285 54,000
2017/11/10 2,270 2,328 2,268 2,304 88,400
2017/11/09 2,329 2,366 2,270 2,300 118,500
2017/11/08 2,320 2,342 2,300 2,308 76,800
2017/11/07 2,360 2,360 2,290 2,318 178,000
2017/11/06 2,340 2,455 2,300 2,340 252,300
2017/11/02 2,380 2,399 2,290 2,301 219,900
2017/11/01 2,490 2,515 2,378 2,415 289,000
2017/10/31 2,350 2,530 2,331 2,496 458,300
2017/10/30 2,397 2,425 2,300 2,356 110,100
2017/10/27 2,302 2,380 2,290 2,380 93,500
2017/10/26 2,320 2,333 2,250 2,305 114,300
2017/10/25 2,352 2,483 2,322 2,332 299,800
2017/10/24 2,366 2,410 2,300 2,398 137,600
2017/10/23 2,404 2,436 2,346 2,382 119,900
2017/10/20 2,380 2,444 2,321 2,377 317,700
2017/10/19 2,300 2,323 2,231 2,273 103,300
2017/10/18 2,340 2,340 2,286 2,310 95,400
2017/10/17 2,292 2,340 2,285 2,317 91,800
2017/10/16 2,416 2,455 2,294 2,307 257,900
2017/10/13 2,316 2,529 2,316 2,393 527,400
2017/10/12 2,289 2,373 2,277 2,317 204,900
2017/10/11 2,290 2,298 2,255 2,265 74,200
2017/10/10 2,251 2,320 2,230 2,277 113,100
2017/10/06 2,365 2,370 2,274 2,280 150,400
2017/10/05 2,400 2,405 2,305 2,315 142,200
2017/10/04 2,447 2,493 2,390 2,400 146,100
2017/10/03 2,420 2,480 2,347 2,447 304,000
2017/10/02 2,352 2,464 2,347 2,389 224,900
2017/09/29 2,381 2,405 2,316 2,337 234,200
2017/09/28 2,629 2,630 2,350 2,380 742,500
2017/09/27 2,462 2,624 2,430 2,545 634,300
2017/09/26 2,550 2,642 2,439 2,455 772,700
2017/09/25 2,560 2,815 2,555 2,575 2,626,600
2017/09/22 2,241 2,540 2,213 2,521 1,874,800
2017/09/21 2,465 2,618 2,281 2,281 1,663,500
2017/09/20 2,136 2,275 2,111 2,270 414,600
2017/09/19 2,110 2,136 2,052 2,091 106,300
2017/09/15 1,999 2,065 1,989 2,045 139,500
2017/09/14 2,070 2,072 1,980 2,010 198,400
2017/09/13 2,128 2,177 2,055 2,065 254,300
2017/09/12 2,139 2,272 2,090 2,117 797,000
2017/09/11 2,077 2,457 2,050 2,095 1,508,000
2017/09/08 1,979 2,040 1,955 2,027 151,600
2017/09/07 2,030 2,065 1,963 1,969 168,600
2017/09/06 1,888 2,123 1,886 2,005 334,000
2017/09/05 2,132 2,199 1,907 1,990 454,800
2017/09/04 2,175 2,183 2,097 2,141 316,600
2017/09/01 2,357 2,365 2,212 2,219 247,500
2017/08/31 2,310 2,379 2,310 2,318 169,400
2017/08/30 2,430 2,469 2,310 2,325 331,900
2017/08/29 2,400 2,445 2,345 2,387 329,600
2017/08/28 2,506 2,584 2,443 2,446 628,000
2017/08/25 2,490 2,668 2,460 2,489 1,589,300
2017/08/24 2,251 2,590 2,235 2,550 1,810,800
2017/08/23 2,170 2,310 2,120 2,251 467,700
2017/08/22 2,115 2,151 2,075 2,142 181,200
2017/08/21 2,250 2,251 2,150 2,150 233,600
2017/08/18 2,222 2,280 2,182 2,190 348,400
2017/08/17 2,183 2,380 2,181 2,283 561,200
2017/08/16 2,198 2,285 2,175 2,206 325,600
2017/08/15 2,188 2,220 2,142 2,166 246,100
2017/08/14 2,040 2,200 2,012 2,165 256,600
2017/08/10 2,195 2,255 2,090 2,102 405,600
2017/08/09 2,305 2,339 2,142 2,195 571,700
2017/08/08 2,355 2,445 2,260 2,309 1,123,300
2017/08/07 2,450 2,637 2,336 2,355 1,514,200
2017/08/04 2,200 2,576 2,149 2,478 3,746,000
2017/08/03 2,553 2,833 2,320 2,343 5,972,000
2017/08/02 2,010 2,333 1,976 2,333 2,188,100
2017/08/01 2,285 2,316 1,933 1,933 1,075,800
2017/07/31 2,450 2,548 2,265 2,311 728,300
2017/07/28 2,595 2,658 2,342 2,370 881,600
2017/07/27 2,968 3,065 2,720 2,745 916,100
2017/07/26 2,983 3,140 2,836 3,010 2,465,400
2017/07/25 2,333 2,833 2,333 2,833 4,114,700
2017/07/24 2,149 2,424 2,126 2,333 790,800
2017/07/21 2,269 2,276 2,154 2,197 405,700
2017/07/20 2,303 2,357 2,208 2,270 461,400
2017/07/19 2,365 2,523 2,241 2,269 817,100
2017/07/18 2,754 2,767 2,357 2,371 1,141,100
2017/07/14 2,940 3,100 2,763 2,854 445,600
2017/07/13 3,200 3,345 3,015 3,015 686,300
2017/07/12 3,025 3,210 2,915 3,105 607,800
2017/07/11 3,555 3,700 3,075 3,165 2,014,200
2017/07/10 2,891 3,345 2,587 3,345 2,691,500
2017/07/07 2,770 2,988 2,686 2,841 879,200
2017/07/06 2,916 3,145 2,632 2,770 1,242,600
2017/07/05 3,460 3,460 3,005 3,070 1,856,600
2017/07/04 3,305 3,400 2,831 2,960 1,824,100
2017/07/03 2,743 3,095 2,715 3,095 2,528,800
2017/06/30 2,593 2,593 2,593 2,593 127,600
2017/06/29 1,813 2,093 1,805 2,093 2,459,900
2017/06/28 1,648 1,752 1,604 1,693 644,900
2017/06/27 1,650 1,697 1,600 1,627 312,000
2017/06/26 1,652 1,693 1,587 1,678 329,300
2017/06/23 1,641 1,681 1,555 1,603 415,700
2017/06/22 1,758 1,843 1,660 1,668 499,700
2017/06/21 1,662 1,780 1,610 1,728 787,400
2017/06/20 1,565 1,815 1,544 1,601 1,199,500
2017/06/19 1,550 1,627 1,510 1,575 521,100
2017/06/16 1,641 1,850 1,515 1,549 914,700
2017/06/15 1,895 1,959 1,630 1,671 1,247,200
2017/06/14 1,686 2,100 1,658 1,935 2,942,000
2017/06/13 1,500 1,992 1,450 1,726 3,760,500
2017/06/12 1,310 1,592 1,297 1,592 1,881,000
2017/06/09 1,308 1,338 1,287 1,292 201,500
2017/06/08 1,276 1,341 1,231 1,338 497,700
2017/06/07 1,302 1,352 1,270 1,301 390,500
2017/06/06 1,300 1,352 1,241 1,283 426,400
2017/06/05 1,330 1,415 1,264 1,316 1,169,600
2017/06/02 1,560 1,583 1,317 1,330 1,280,700
2017/06/01 1,700 1,776 1,524 1,598 1,521,900
2017/05/31 1,884 1,891 1,701 1,713 1,184,000
2017/05/30 1,739 2,050 1,697 1,924 3,542,900
2017/05/29 1,801 1,924 1,730 1,739 2,641,700
2017/05/26 1,180 1,524 1,102 1,524 2,099,500
2017/05/25 1,343 1,354 1,160 1,224 3,358,300
2017/05/24 1,183 1,332 1,085 1,313 7,184,200
2017/05/23 987 1,032 962 1,032 3,112,400
2017/05/22 732 732 732 732 126,600
2017/05/19 632 632 632 632 104,400
2017/05/18 532 532 532 532 130,700
2017/05/17 372 452 364 452 634,800
2017/05/16 371 375 370 372 18,100
2017/05/15 367 371 366 370 26,100
2017/05/12 375 376 360 366 59,400
2017/05/11 383 384 374 374 48,000
2017/05/10 404 404 383 385 118,300
2017/05/09 408 415 391 403 357,200
2017/05/08 365 435 356 432 847,300
2017/05/02 355 360 354 355 11,600
2017/05/01 352 357 352 355 13,800
2017/04/28 356 360 354 355 9,000
2017/04/27 354 358 352 354 3,000
2017/04/26 358 358 353 356 9,500
2017/04/25 353 357 350 355 12,600
2017/04/24 363 363 352 355 16,100
2017/04/21 366 368 363 363 2,900
2017/04/20 364 368 360 366 6,700
2017/04/19 357 360 356 360 7,500
2017/04/18 354 363 350 352 15,500
2017/04/17 343 357 343 349 11,900
2017/04/14 354 360 345 350 12,300
2017/04/13 341 350 336 350 22,100
2017/04/12 355 356 341 345 32,900
2017/04/11 363 363 355 361 24,400
2017/04/10 361 370 359 363 19,500
2017/04/07 371 374 360 361 38,900
2017/04/06 380 381 365 375 41,100
2017/04/05 383 388 381 382 11,100
2017/04/04 399 399 381 385 32,100
2017/04/03 398 402 397 400 9,500
2017/03/31 402 403 400 400 11,800
2017/03/30 399 402 399 402 4,500
2017/03/29 398 402 398 402 5,900
2017/03/28 396 399 396 399 6,500
2017/03/27 400 402 395 396 14,400
2017/03/24 402 403 397 400 25,800
2017/03/23 401 403 401 401 1,700
2017/03/22 400 403 399 401 9,700
2017/03/21 400 403 399 401 13,900
2017/03/17 399 403 399 403 12,500
2017/03/16 399 401 399 400 9,900
2017/03/15 401 405 400 400 17,200
2017/03/14 402 406 400 403 21,000
2017/03/13 406 407 403 403 22,800
2017/03/10 410 410 404 406 12,600
2017/03/09 412 421 395 406 75,700
2017/03/08 415 417 412 413 11,700
2017/03/07 416 428 411 416 57,100
2017/03/06 404 413 402 413 55,800
2017/03/03 403 405 401 405 19,500
2017/03/02 404 404 400 403 9,800
2017/03/01 405 405 401 401 20,500
2017/02/28 403 406 402 405 8,400
2017/02/27 406 406 401 402 9,600
2017/02/24 401 405 400 403 18,100
2017/02/23 406 406 402 403 17,700
2017/02/22 403 406 401 406 12,700
2017/02/21 403 404 400 402 22,100
2017/02/20 398 405 374 403 77,800
2017/02/17 402 404 402 404 3,400
2017/02/16 405 407 398 401 24,800
2017/02/15 413 413 402 402 36,000
2017/02/14 403 413 395 411 155,900
2017/02/13 445 449 440 448 13,700
2017/02/10 434 442 422 439 30,300
2017/02/09 434 449 434 436 27,500
2017/02/08 422 434 422 433 12,000
2017/02/07 428 428 421 422 7,100
2017/02/06 420 425 420 422 10,800
2017/02/03 426 427 418 418 21,300
2017/02/02 434 435 426 427 11,300
2017/02/01 428 432 426 427 19,100
2017/01/31 430 439 428 439 38,600
2017/01/30 457 457 434 440 65,600
2017/01/27 472 473 462 465 18,500
2017/01/26 469 476 460 469 25,200
2017/01/25 471 474 451 461 46,100
2017/01/24 468 481 467 471 28,500
2017/01/23 454 484 445 479 49,500
2017/01/20 468 470 445 456 54,500
2017/01/19 450 515 444 460 312,900
2017/01/18 435 449 434 445 20,200
2017/01/17 430 453 427 439 58,700
2017/01/16 434 437 429 431 14,400
2017/01/13 429 434 427 433 9,600
2017/01/12 438 438 430 430 19,000
2017/01/11 434 442 430 437 18,300
2017/01/10 430 439 430 437 21,200
2017/01/06 432 435 428 430 18,600
2017/01/05 427 442 424 435 40,000
2017/01/04 418 434 413 427 54,600

このページの先頭へ