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
2019/12/30 1,901 1,919 1,867 1,918 40,400
2019/12/27 1,917 1,940 1,905 1,913 29,800
2019/12/26 1,904 1,931 1,894 1,923 63,000
2019/12/25 1,899 1,934 1,880 1,912 49,900
2019/12/24 1,890 1,937 1,883 1,890 79,900
2019/12/23 1,780 1,873 1,777 1,866 69,500
2019/12/20 1,781 1,781 1,745 1,770 60,100
2019/12/19 1,811 1,813 1,790 1,791 28,900
2019/12/18 1,852 1,852 1,795 1,821 71,400
2019/12/17 1,847 1,874 1,835 1,861 30,900
2019/12/16 1,875 1,879 1,845 1,856 32,700
2019/12/13 1,907 1,911 1,872 1,872 43,000
2019/12/12 1,930 1,948 1,898 1,911 28,800
2019/12/11 1,946 1,960 1,888 1,935 69,100
2019/12/10 1,939 1,969 1,932 1,957 24,300
2019/12/09 1,970 1,988 1,932 1,941 42,200
2019/12/06 1,977 1,996 1,966 1,970 44,600
2019/12/05 2,019 2,019 1,975 1,995 45,700
2019/12/04 2,004 2,009 1,982 2,007 34,900
2019/12/03 1,993 2,028 1,973 2,011 42,200
2019/12/02 2,004 2,030 1,986 1,993 45,200
2019/11/29 1,951 2,057 1,951 2,020 99,300
2019/11/28 2,002 2,002 1,957 1,962 76,100
2019/11/27 2,021 2,055 2,000 2,011 50,800
2019/11/26 2,050 2,081 2,024 2,039 53,100
2019/11/25 2,036 2,066 1,999 2,050 77,500
2019/11/22 1,997 2,026 1,989 2,019 44,500
2019/11/21 2,005 2,010 1,967 1,979 42,800
2019/11/20 1,997 2,015 1,960 1,983 50,200
2019/11/19 1,981 2,063 1,964 1,973 85,900
2019/11/18 1,938 1,979 1,926 1,979 38,200
2019/11/15 1,939 1,952 1,905 1,938 47,100
2019/11/14 1,920 1,960 1,903 1,939 33,700
2019/11/13 1,922 1,954 1,890 1,916 47,100
2019/11/12 1,885 1,980 1,883 1,916 86,500
2019/11/11 1,884 1,924 1,871 1,905 39,500
2019/11/08 1,910 1,911 1,855 1,863 48,000
2019/11/07 1,874 1,927 1,849 1,899 44,600
2019/11/06 1,900 1,910 1,867 1,874 54,200
2019/11/05 1,960 1,962 1,900 1,903 62,400
2019/11/01 1,881 1,970 1,830 1,970 94,600
2019/10/31 1,978 1,991 1,853 1,891 141,000
2019/10/30 2,136 2,145 1,973 1,992 167,300
2019/10/29 2,056 2,199 2,049 2,152 181,500
2019/10/28 2,028 2,084 2,020 2,028 89,600
2019/10/25 2,002 2,113 1,975 2,002 139,000
2019/10/24 1,890 2,100 1,870 2,023 295,500
2019/10/23 1,838 1,929 1,822 1,874 108,600
2019/10/21 1,812 1,858 1,812 1,844 29,400
2019/10/18 1,808 1,845 1,805 1,825 28,800
2019/10/17 1,809 1,827 1,805 1,813 26,400
2019/10/16 1,796 1,848 1,796 1,818 52,800
2019/10/15 1,830 1,842 1,800 1,800 82,200
2019/10/11 1,790 1,860 1,790 1,827 92,100
2019/10/10 1,821 1,835 1,796 1,796 78,000
2019/10/09 1,820 1,854 1,819 1,826 39,100
2019/10/08 1,852 1,857 1,828 1,840 57,400
2019/10/07 1,879 1,887 1,855 1,855 39,900
2019/10/04 1,826 1,911 1,826 1,863 113,400
2019/10/03 1,808 1,875 1,804 1,841 66,600
2019/10/02 1,800 1,834 1,795 1,823 31,700
2019/10/01 1,807 1,867 1,785 1,822 60,700
2019/09/30 1,810 1,817 1,791 1,808 39,800
2019/09/27 1,828 1,866 1,811 1,814 69,300
2019/09/26 1,860 1,880 1,843 1,846 63,300
2019/09/25 1,869 1,905 1,836 1,865 93,900
2019/09/24 1,863 1,878 1,820 1,873 76,800
2019/09/20 1,804 1,908 1,796 1,888 100,700
2019/09/19 1,805 1,854 1,790 1,821 54,700
2019/09/18 1,848 1,957 1,803 1,810 226,800
2019/09/17 1,832 1,835 1,801 1,808 33,100
2019/09/13 1,806 1,875 1,790 1,849 113,000
2019/09/12 1,820 1,820 1,776 1,784 34,000
2019/09/11 1,802 1,819 1,781 1,819 28,800
2019/09/10 1,788 1,825 1,751 1,809 62,400
2019/09/09 1,720 1,794 1,713 1,770 56,400
2019/09/06 1,751 1,765 1,724 1,731 34,300
2019/09/05 1,770 1,774 1,726 1,751 30,200
2019/09/04 1,752 1,781 1,718 1,745 44,000
2019/09/03 1,670 1,830 1,660 1,781 133,000
2019/09/02 1,692 1,699 1,662 1,677 28,800
2019/08/30 1,655 1,719 1,641 1,704 53,400
2019/08/29 1,637 1,658 1,600 1,642 65,000
2019/08/28 1,710 1,710 1,633 1,638 72,600
2019/08/27 1,752 1,768 1,702 1,704 41,700
2019/08/26 1,740 1,768 1,722 1,747 34,900
2019/08/23 1,802 1,806 1,778 1,778 49,100
2019/08/22 1,836 1,840 1,787 1,815 72,000
2019/08/21 1,800 1,844 1,779 1,836 73,500
2019/08/20 1,798 1,820 1,772 1,795 68,400
2019/08/19 1,797 1,825 1,782 1,798 62,400
2019/08/16 1,716 1,814 1,700 1,775 121,200
2019/08/15 1,665 1,740 1,657 1,715 63,000
2019/08/14 1,720 1,753 1,696 1,697 33,100
2019/08/13 1,690 1,747 1,681 1,736 26,900
2019/08/09 1,735 1,775 1,693 1,712 49,500
2019/08/08 1,747 1,781 1,711 1,767 57,900
2019/08/07 1,736 1,758 1,700 1,747 51,700
2019/08/06 1,627 1,750 1,622 1,736 87,800
2019/08/05 1,687 1,744 1,665 1,730 108,300
2019/08/02 1,662 1,683 1,636 1,674 46,000
2019/08/01 1,703 1,705 1,675 1,694 67,400
2019/07/31 1,723 1,736 1,713 1,720 32,500
2019/07/30 1,724 1,761 1,703 1,745 46,200
2019/07/29 1,701 1,736 1,675 1,714 60,300
2019/07/26 1,693 1,724 1,691 1,699 33,900
2019/07/25 1,730 1,768 1,701 1,701 88,500
2019/07/24 1,692 1,750 1,664 1,740 120,500
2019/07/23 1,674 1,703 1,650 1,674 49,700
2019/07/22 1,611 1,668 1,611 1,650 45,900
2019/07/19 1,631 1,646 1,617 1,633 48,300
2019/07/18 1,605 1,646 1,605 1,624 69,000
2019/07/17 1,713 1,743 1,603 1,612 202,400
2019/07/16 1,652 1,685 1,615 1,633 93,200
2019/07/12 1,701 1,758 1,662 1,670 169,400
2019/07/11 1,789 1,798 1,704 1,710 203,600
2019/07/10 1,843 1,843 1,780 1,799 187,700
2019/07/09 1,931 1,950 1,855 1,863 279,100
2019/07/08 1,876 1,968 1,828 1,911 399,500
2019/07/05 1,741 1,930 1,705 1,930 481,300
2019/07/04 1,701 1,799 1,656 1,750 377,300
2019/07/03 1,720 1,780 1,689 1,697 176,500
2019/07/02 1,677 1,737 1,615 1,734 312,100
2019/07/01 1,708 1,788 1,690 1,695 367,400
2019/06/28 1,601 1,738 1,601 1,713 797,100
2019/06/27 1,465 1,750 1,452 1,561 609,700
2019/06/26 1,489 1,538 1,452 1,460 113,400
2019/06/25 1,543 1,582 1,470 1,489 106,100
2019/06/24 1,546 1,571 1,540 1,550 24,400
2019/06/21 1,589 1,605 1,540 1,575 62,700
2019/06/20 1,550 1,610 1,531 1,581 70,400
2019/06/19 1,557 1,567 1,524 1,548 54,700
2019/06/18 1,605 1,617 1,528 1,530 101,900
2019/06/17 1,648 1,654 1,606 1,623 56,600
2019/06/14 1,610 1,671 1,580 1,632 126,300
2019/06/13 1,551 1,640 1,507 1,626 136,300
2019/06/12 1,571 1,594 1,550 1,560 61,500
2019/06/11 1,582 1,617 1,560 1,567 107,500
2019/06/10 1,590 1,666 1,567 1,581 192,600
2019/06/07 1,707 1,730 1,573 1,598 469,200
2019/06/06 1,659 1,900 1,631 1,747 1,778,300
2019/06/05 1,500 1,567 1,464 1,506 101,200
2019/06/04 1,462 1,473 1,427 1,466 63,200
2019/06/03 1,479 1,488 1,417 1,420 78,300
2019/05/31 1,475 1,528 1,465 1,510 79,000
2019/05/30 1,530 1,541 1,485 1,485 84,800
2019/05/29 1,549 1,569 1,504 1,551 74,800
2019/05/28 1,550 1,578 1,538 1,543 45,400
2019/05/27 1,598 1,598 1,550 1,565 41,300
2019/05/24 1,580 1,605 1,550 1,560 87,700
2019/05/23 1,649 1,649 1,598 1,603 71,700
2019/05/22 1,679 1,720 1,645 1,645 147,600
2019/05/21 1,712 1,734 1,632 1,634 167,400
2019/05/20 1,800 1,930 1,719 1,734 346,800
2019/05/17 1,687 1,825 1,641 1,819 241,900
2019/05/16 1,550 1,728 1,500 1,691 327,300
2019/05/15 1,672 1,728 1,627 1,692 98,000
2019/05/14 1,593 1,686 1,586 1,676 166,200
2019/05/13 1,700 1,775 1,654 1,670 152,400
2019/05/10 1,737 1,779 1,688 1,711 145,000
2019/05/09 1,835 1,861 1,750 1,760 140,600
2019/05/08 1,778 1,835 1,735 1,825 164,500
2019/05/07 1,795 1,882 1,795 1,818 228,100
2019/04/26 1,788 1,893 1,728 1,791 268,900
2019/04/25 1,831 1,859 1,763 1,788 239,500
2019/04/24 1,864 1,908 1,808 1,808 196,200
2019/04/23 1,900 1,910 1,814 1,842 245,100
2019/04/22 1,960 1,970 1,848 1,887 209,300
2019/04/19 1,952 2,019 1,908 1,937 465,400
2019/04/18 2,062 2,089 1,912 1,928 395,000
2019/04/17 2,027 2,092 1,927 2,033 811,900
2019/04/16 2,150 2,289 1,990 2,008 964,000
2019/04/15 2,097 2,422 2,084 2,165 1,623,900
2019/04/12 2,326 2,422 1,998 2,098 1,574,400
2019/04/11 2,705 2,775 2,327 2,348 1,274,400
2019/04/10 2,861 3,120 2,671 2,782 3,265,000
2019/04/09 2,341 2,811 2,253 2,811 3,704,600
2019/04/08 1,941 2,311 1,910 2,311 1,266,400
2019/04/05 2,033 2,099 1,881 1,911 701,500
2019/04/04 2,302 2,340 1,941 2,000 750,800
2019/04/03 2,566 2,664 2,201 2,257 740,500
2019/04/02 3,145 3,170 2,430 2,588 721,100
2019/04/01 2,809 3,150 2,767 3,130 813,400
2019/03/29 2,831 2,850 2,635 2,670 325,200
2019/03/28 2,700 2,839 2,565 2,731 500,700
2019/03/27 2,445 2,689 2,425 2,474 483,900
2019/03/26 2,529 3,025 2,404 2,490 1,208,700
2019/03/25 2,061 2,603 2,006 2,603 666,800
2019/03/22 2,140 2,334 2,033 2,103 541,900
2019/03/20 1,832 2,199 1,815 2,190 734,700
2019/03/19 1,810 1,834 1,760 1,805 47,300
2019/03/18 1,793 1,932 1,777 1,829 113,200
2019/03/15 1,985 1,990 1,767 1,777 203,300
2019/03/14 2,075 2,080 1,980 2,007 119,500
2019/03/13 2,000 2,100 1,930 2,098 218,400
2019/03/12 1,927 2,120 1,903 2,024 480,500
2019/03/11 1,648 1,956 1,633 1,887 555,400
2019/03/08 1,563 1,565 1,524 1,556 33,500
2019/03/07 1,615 1,630 1,560 1,563 28,300
2019/03/06 1,595 1,599 1,559 1,582 21,200
2019/03/05 1,502 1,594 1,479 1,576 33,300
2019/03/04 1,466 1,501 1,466 1,497 20,200
2019/03/01 1,480 1,538 1,474 1,496 34,000
2019/02/28 1,571 1,576 1,497 1,497 33,400
2019/02/27 1,555 1,591 1,551 1,571 36,700
2019/02/26 1,555 1,573 1,537 1,562 17,000
2019/02/25 1,556 1,600 1,539 1,558 19,800
2019/02/22 1,520 1,582 1,517 1,560 25,500
2019/02/21 1,600 1,601 1,540 1,543 50,600
2019/02/20 1,634 1,649 1,602 1,605 21,600
2019/02/19 1,674 1,711 1,630 1,634 41,400
2019/02/18 1,714 1,725 1,661 1,674 53,000
2019/02/15 1,673 1,730 1,673 1,714 37,800
2019/02/14 1,698 1,739 1,674 1,710 44,100
2019/02/13 1,670 1,694 1,641 1,691 26,800
2019/02/12 1,644 1,670 1,548 1,630 95,400
2019/02/08 1,655 1,695 1,639 1,675 44,900
2019/02/07 1,720 1,734 1,653 1,671 70,400
2019/02/06 1,700 1,767 1,700 1,724 68,300
2019/02/05 1,711 1,736 1,689 1,699 34,800
2019/02/04 1,720 1,749 1,697 1,717 54,300
2019/02/01 1,666 1,717 1,650 1,711 46,300
2019/01/31 1,650 1,715 1,647 1,662 28,500
2019/01/30 1,643 1,705 1,609 1,635 77,400
2019/01/29 1,644 1,747 1,623 1,675 68,400
2019/01/28 1,611 1,728 1,611 1,644 139,700
2019/01/25 1,627 1,680 1,610 1,647 78,300
2019/01/24 1,597 1,659 1,589 1,644 53,300
2019/01/23 1,526 1,620 1,510 1,606 49,700
2019/01/22 1,536 1,578 1,497 1,561 60,600
2019/01/21 1,629 1,629 1,559 1,559 45,000
2019/01/18 1,619 1,638 1,573 1,604 56,600
2019/01/17 1,571 1,661 1,550 1,623 101,700
2019/01/16 1,495 1,580 1,476 1,580 68,800
2019/01/15 1,477 1,526 1,430 1,502 72,600
2019/01/11 1,482 1,632 1,420 1,492 346,900
2019/01/10 1,370 1,379 1,297 1,332 80,100
2019/01/09 1,251 1,352 1,251 1,347 62,800
2019/01/08 1,196 1,250 1,196 1,238 26,600
2019/01/07 1,226 1,226 1,191 1,196 49,300
2019/01/04 1,121 1,195 1,114 1,174 20,700

このページの先頭へ