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
2018/12/28 1,151 1,243 1,151 1,174 55,900
2018/12/27 1,152 1,179 1,136 1,158 24,600
2018/12/26 1,111 1,139 1,062 1,092 38,300
2018/12/25 1,082 1,175 1,082 1,119 55,200
2018/12/21 1,200 1,235 1,061 1,219 75,600
2018/12/20 1,253 1,271 1,221 1,237 41,600
2018/12/19 1,273 1,305 1,267 1,277 22,000
2018/12/18 1,250 1,300 1,243 1,273 42,200
2018/12/17 1,301 1,308 1,284 1,288 25,500
2018/12/14 1,374 1,375 1,304 1,313 28,700
2018/12/13 1,311 1,328 1,303 1,314 17,800
2018/12/12 1,286 1,330 1,265 1,318 27,100
2018/12/11 1,322 1,334 1,284 1,285 43,800
2018/12/10 1,331 1,369 1,320 1,320 39,400
2018/12/07 1,329 1,363 1,317 1,348 27,500
2018/12/06 1,395 1,395 1,309 1,327 47,300
2018/12/05 1,321 1,440 1,309 1,394 63,200
2018/12/04 1,362 1,381 1,336 1,339 31,500
2018/12/03 1,350 1,380 1,326 1,362 18,200
2018/11/30 1,351 1,360 1,299 1,333 43,400
2018/11/29 1,367 1,385 1,358 1,360 15,300
2018/11/28 1,370 1,387 1,360 1,364 24,100
2018/11/27 1,410 1,412 1,349 1,367 42,700
2018/11/26 1,411 1,425 1,363 1,397 41,400
2018/11/22 1,358 1,420 1,350 1,411 94,300
2018/11/21 1,299 1,379 1,285 1,349 79,600
2018/11/20 1,281 1,314 1,273 1,301 34,100
2018/11/19 1,278 1,297 1,262 1,282 18,200
2018/11/16 1,300 1,323 1,272 1,278 29,200
2018/11/15 1,251 1,337 1,251 1,301 48,500
2018/11/14 1,256 1,272 1,242 1,258 26,400
2018/11/13 1,250 1,267 1,237 1,256 28,100
2018/11/12 1,259 1,276 1,218 1,272 61,100
2018/11/09 1,263 1,311 1,242 1,258 79,200
2018/11/08 1,320 1,325 1,291 1,291 36,900
2018/11/07 1,280 1,314 1,265 1,300 15,700
2018/11/06 1,330 1,330 1,258 1,279 39,700
2018/11/05 1,296 1,364 1,295 1,330 35,000
2018/11/02 1,280 1,325 1,276 1,310 29,200
2018/11/01 1,255 1,281 1,249 1,280 21,900
2018/10/31 1,232 1,272 1,220 1,267 22,000
2018/10/30 1,197 1,254 1,190 1,225 39,300
2018/10/29 1,230 1,244 1,200 1,202 50,900
2018/10/26 1,279 1,300 1,218 1,234 65,700
2018/10/25 1,250 1,297 1,227 1,279 54,800
2018/10/24 1,365 1,370 1,256 1,285 62,600
2018/10/23 1,247 1,379 1,247 1,350 103,800
2018/10/22 1,245 1,270 1,235 1,247 18,500
2018/10/19 1,251 1,278 1,228 1,256 25,800
2018/10/18 1,323 1,353 1,254 1,254 65,200
2018/10/17 1,215 1,450 1,215 1,352 213,800
2018/10/16 1,200 1,229 1,199 1,209 32,700
2018/10/15 1,243 1,276 1,221 1,221 25,700
2018/10/12 1,183 1,288 1,183 1,243 31,700
2018/10/11 1,160 1,220 1,158 1,210 48,200
2018/10/10 1,299 1,299 1,255 1,264 17,900
2018/10/09 1,250 1,288 1,248 1,269 21,000
2018/10/05 1,252 1,285 1,246 1,262 19,700
2018/10/04 1,262 1,281 1,252 1,261 18,500
2018/10/03 1,275 1,289 1,260 1,269 19,900
2018/10/02 1,282 1,302 1,272 1,275 34,500
2018/10/01 1,330 1,344 1,286 1,297 47,400
2018/09/28 1,343 1,364 1,326 1,329 39,200
2018/09/27 1,368 1,396 1,342 1,342 53,500
2018/09/26 1,332 1,420 1,321 1,366 71,600
2018/09/25 1,352 1,352 1,328 1,335 22,700
2018/09/21 1,326 1,358 1,320 1,346 35,200
2018/09/20 1,333 1,353 1,319 1,346 31,400
2018/09/19 1,357 1,408 1,325 1,335 54,200
2018/09/18 1,324 1,425 1,312 1,357 81,900
2018/09/14 1,207 1,480 1,204 1,349 311,100
2018/09/13 1,237 1,251 1,181 1,208 38,500
2018/09/12 1,248 1,260 1,238 1,242 25,000
2018/09/11 1,221 1,245 1,214 1,242 25,400
2018/09/10 1,202 1,225 1,197 1,212 19,400
2018/09/07 1,191 1,215 1,178 1,211 16,900
2018/09/06 1,212 1,246 1,196 1,203 26,700
2018/09/05 1,212 1,243 1,212 1,228 14,800
2018/09/04 1,198 1,249 1,198 1,228 24,400
2018/09/03 1,244 1,247 1,194 1,215 25,800
2018/08/31 1,246 1,255 1,235 1,242 20,900
2018/08/30 1,259 1,282 1,259 1,267 17,800
2018/08/29 1,246 1,274 1,245 1,268 20,300
2018/08/28 1,262 1,290 1,246 1,246 43,400
2018/08/27 1,260 1,285 1,256 1,270 29,300
2018/08/24 1,210 1,260 1,210 1,244 45,800
2018/08/23 1,194 1,232 1,183 1,223 29,500
2018/08/22 1,138 1,194 1,126 1,192 31,000
2018/08/21 1,156 1,164 1,132 1,143 37,000
2018/08/20 1,194 1,194 1,159 1,165 23,700
2018/08/17 1,180 1,187 1,145 1,179 70,100
2018/08/16 1,185 1,192 1,155 1,163 59,300
2018/08/15 1,265 1,265 1,162 1,185 102,700
2018/08/14 1,245 1,259 1,185 1,202 117,600
2018/08/13 1,280 1,299 1,210 1,235 129,500
2018/08/10 1,317 1,330 1,278 1,300 40,000
2018/08/09 1,328 1,368 1,291 1,304 56,200
2018/08/08 1,364 1,364 1,299 1,344 61,500
2018/08/07 1,370 1,419 1,258 1,274 101,500
2018/08/06 1,370 1,402 1,310 1,310 58,200
2018/08/03 1,430 1,447 1,375 1,400 37,500
2018/08/02 1,441 1,496 1,438 1,446 25,600
2018/08/01 1,466 1,500 1,433 1,440 34,700
2018/07/31 1,629 1,630 1,377 1,453 206,000
2018/07/30 1,695 1,720 1,631 1,635 39,000
2018/07/27 1,718 1,735 1,687 1,695 25,100
2018/07/26 1,675 1,743 1,657 1,725 44,800
2018/07/25 1,695 1,720 1,670 1,678 27,700
2018/07/24 1,605 1,699 1,602 1,692 43,300
2018/07/23 1,596 1,622 1,582 1,605 20,100
2018/07/20 1,574 1,636 1,561 1,628 35,200
2018/07/19 1,643 1,644 1,578 1,582 26,100
2018/07/18 1,579 1,623 1,525 1,620 49,600
2018/07/17 1,633 1,633 1,590 1,591 21,500
2018/07/13 1,668 1,668 1,629 1,631 19,300
2018/07/12 1,631 1,674 1,620 1,644 18,300
2018/07/11 1,683 1,685 1,626 1,628 41,100
2018/07/10 1,752 1,801 1,699 1,699 77,400
2018/07/09 1,645 1,760 1,642 1,739 62,400
2018/07/06 1,644 1,699 1,626 1,661 49,500
2018/07/05 1,702 1,715 1,598 1,644 103,700
2018/07/04 1,755 1,790 1,690 1,710 120,900
2018/07/03 1,681 1,850 1,659 1,783 207,000
2018/07/02 1,710 1,808 1,652 1,679 215,900
2018/06/29 1,562 1,768 1,450 1,710 301,600
2018/06/28 1,630 1,667 1,561 1,582 281,400
2018/06/27 1,470 1,644 1,437 1,637 907,400
2018/06/26 1,360 1,457 1,329 1,344 81,800
2018/06/25 1,325 1,500 1,314 1,390 79,500
2018/06/22 1,362 1,362 1,307 1,323 28,200
2018/06/21 1,264 1,366 1,264 1,350 67,900
2018/06/20 1,270 1,281 1,230 1,263 26,400
2018/06/19 1,280 1,302 1,256 1,282 23,900
2018/06/18 1,340 1,340 1,286 1,287 23,300
2018/06/15 1,354 1,377 1,330 1,336 36,200
2018/06/14 1,347 1,368 1,306 1,347 42,800
2018/06/13 1,356 1,391 1,350 1,353 31,700
2018/06/12 1,308 1,379 1,292 1,370 53,200
2018/06/11 1,283 1,330 1,263 1,317 42,300
2018/06/08 1,275 1,298 1,258 1,287 27,000
2018/06/07 1,232 1,271 1,232 1,258 20,900
2018/06/06 1,229 1,255 1,227 1,229 28,100
2018/06/05 1,266 1,291 1,233 1,240 65,100
2018/06/04 1,329 1,338 1,293 1,296 37,900
2018/06/01 1,331 1,360 1,321 1,338 22,600
2018/05/31 1,317 1,361 1,309 1,332 25,200
2018/05/30 1,287 1,322 1,282 1,314 25,200
2018/05/29 1,371 1,371 1,280 1,321 57,000
2018/05/28 1,360 1,392 1,360 1,371 26,400
2018/05/25 1,360 1,377 1,350 1,362 35,400
2018/05/24 1,390 1,391 1,360 1,371 32,300
2018/05/23 1,361 1,400 1,360 1,376 36,700
2018/05/22 1,393 1,408 1,368 1,369 42,500
2018/05/21 1,353 1,439 1,353 1,390 71,900
2018/05/18 1,339 1,366 1,309 1,353 134,500
2018/05/17 1,450 1,459 1,333 1,364 219,800
2018/05/16 1,534 1,620 1,505 1,505 76,000
2018/05/15 1,550 1,577 1,532 1,574 30,000
2018/05/14 1,573 1,598 1,543 1,560 39,200
2018/05/11 1,576 1,610 1,572 1,572 22,500
2018/05/10 1,611 1,620 1,574 1,591 21,800
2018/05/09 1,592 1,620 1,552 1,610 36,500
2018/05/08 1,535 1,596 1,535 1,559 22,700
2018/05/07 1,551 1,555 1,535 1,545 32,100
2018/05/02 1,584 1,603 1,560 1,570 39,500
2018/05/01 1,601 1,613 1,585 1,592 32,800
2018/04/27 1,611 1,620 1,600 1,600 34,500
2018/04/26 1,613 1,642 1,605 1,615 41,600
2018/04/25 1,601 1,646 1,601 1,610 39,600
2018/04/24 1,580 1,668 1,580 1,603 81,900
2018/04/23 1,578 1,601 1,549 1,572 36,800
2018/04/20 1,550 1,592 1,532 1,562 37,600
2018/04/19 1,607 1,621 1,551 1,566 64,400
2018/04/18 1,628 1,645 1,590 1,610 46,300
2018/04/17 1,618 1,665 1,531 1,599 100,500
2018/04/16 1,685 1,713 1,613 1,615 96,200
2018/04/13 1,729 1,756 1,691 1,707 118,600
2018/04/12 1,632 1,757 1,626 1,729 164,000
2018/04/11 1,675 1,788 1,616 1,639 314,300
2018/04/10 1,670 1,670 1,599 1,604 110,300
2018/04/09 1,661 1,688 1,635 1,651 85,900
2018/04/06 1,778 1,793 1,671 1,671 195,700
2018/04/05 1,738 1,784 1,701 1,777 121,300
2018/04/04 1,777 1,797 1,710 1,720 120,300
2018/04/03 1,774 1,845 1,756 1,762 196,800
2018/04/02 1,834 1,916 1,825 1,826 195,000
2018/03/30 1,950 1,952 1,821 1,834 316,700
2018/03/29 2,120 2,266 1,890 1,970 1,337,200
2018/03/28 2,018 2,018 2,018 2,018 102,000
2018/03/27 1,631 1,679 1,601 1,620 88,600
2018/03/26 1,567 1,646 1,565 1,600 119,600
2018/03/23 1,640 1,733 1,578 1,580 258,900
2018/03/22 1,758 1,766 1,641 1,680 241,200
2018/03/20 1,770 1,899 1,742 1,770 140,800
2018/03/19 1,935 1,945 1,777 1,806 192,000
2018/03/16 2,031 2,106 1,919 1,975 540,400
2018/03/15 1,812 2,022 1,791 2,018 745,500
2018/03/14 1,750 1,849 1,750 1,800 200,000
2018/03/13 1,700 1,796 1,670 1,773 190,600
2018/03/12 1,760 1,890 1,705 1,717 235,400
2018/03/09 1,780 1,835 1,659 1,768 464,300
2018/03/08 1,878 1,970 1,702 1,775 1,527,600
2018/03/07 1,447 1,722 1,446 1,722 385,800
2018/03/06 1,526 1,537 1,395 1,422 266,100
2018/03/05 1,690 1,731 1,443 1,454 425,700
2018/03/02 1,738 1,859 1,701 1,701 242,400
2018/03/01 1,849 1,980 1,798 1,818 522,400
2018/02/28 1,785 1,920 1,768 1,871 1,204,700
2018/02/27 1,709 2,000 1,626 1,825 2,584,200
2018/02/26 1,456 1,752 1,387 1,749 951,700
2018/02/23 1,445 1,485 1,372 1,455 456,300
2018/02/22 1,245 1,529 1,235 1,470 1,310,200
2018/02/21 1,241 1,280 1,221 1,250 63,200
2018/02/20 1,224 1,250 1,191 1,250 50,700
2018/02/19 1,220 1,244 1,190 1,243 65,300
2018/02/16 1,139 1,239 1,131 1,229 133,800
2018/02/15 1,101 1,167 1,084 1,151 69,300
2018/02/14 1,102 1,137 1,050 1,108 92,100
2018/02/13 1,201 1,261 1,095 1,100 83,700
2018/02/09 1,106 1,194 1,100 1,179 77,800
2018/02/08 1,199 1,250 1,161 1,218 110,000
2018/02/07 1,212 1,232 1,130 1,131 125,300
2018/02/06 1,184 1,244 1,022 1,122 417,000
2018/02/05 1,279 1,320 1,255 1,304 93,000
2018/02/02 1,356 1,368 1,309 1,327 67,900
2018/02/01 1,352 1,399 1,331 1,375 56,500
2018/01/31 1,333 1,430 1,320 1,352 110,700
2018/01/30 1,399 1,405 1,316 1,342 153,600
2018/01/29 1,439 1,444 1,387 1,399 118,100
2018/01/26 1,480 1,495 1,420 1,445 169,500
2018/01/25 1,481 1,519 1,458 1,486 199,900
2018/01/24 1,552 1,565 1,512 1,544 115,800
2018/01/23 1,568 1,605 1,561 1,571 65,000
2018/01/22 1,530 1,588 1,530 1,569 62,000
2018/01/19 1,515 1,532 1,503 1,530 55,900
2018/01/18 1,510 1,536 1,498 1,515 70,900
2018/01/17 1,552 1,557 1,489 1,498 121,000
2018/01/16 1,546 1,563 1,520 1,558 81,900
2018/01/15 1,595 1,595 1,540 1,545 112,100
2018/01/12 1,645 1,660 1,592 1,596 127,400
2018/01/11 1,665 1,688 1,642 1,651 170,100
2018/01/10 1,612 1,747 1,588 1,705 363,200
2018/01/09 1,609 1,621 1,573 1,608 149,900
2018/01/05 1,555 1,615 1,550 1,604 164,600
2018/01/04 1,535 1,665 1,468 1,569 368,700

このページの先頭へ