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
2020/12/30 789 827 766 827 15,200
2020/12/29 780 789 768 779 15,900
2020/12/28 801 808 763 777 38,000
2020/12/25 776 817 761 817 42,900
2020/12/24 765 772 752 761 49,200
2020/12/23 787 797 767 768 21,800
2020/12/22 805 808 777 780 22,900
2020/12/21 816 838 810 813 18,600
2020/12/18 841 842 810 816 41,500
2020/12/17 862 873 843 849 20,800
2020/12/16 874 874 860 863 8,500
2020/12/15 880 880 864 873 16,100
2020/12/14 884 893 878 882 10,800
2020/12/11 881 899 862 899 21,900
2020/12/10 880 881 865 866 25,900
2020/12/09 911 911 885 889 21,800
2020/12/08 922 927 912 915 12,800
2020/12/07 952 952 911 917 18,000
2020/12/04 949 949 930 942 17,700
2020/12/03 952 955 931 947 20,500
2020/12/02 902 937 902 937 30,100
2020/12/01 894 915 894 902 20,000
2020/11/30 907 907 888 894 9,000
2020/11/27 883 907 880 898 13,600
2020/11/26 871 888 871 884 4,600
2020/11/25 897 897 870 871 12,300
2020/11/24 892 892 870 875 5,500
2020/11/20 857 886 856 877 9,300
2020/11/19 885 885 864 868 14,800
2020/11/18 886 897 879 890 18,300
2020/11/17 918 923 891 894 17,300
2020/11/16 915 915 882 906 20,700
2020/11/13 908 916 895 915 13,200
2020/11/12 963 963 903 903 27,000
2020/11/11 873 931 873 918 29,600
2020/11/10 913 920 870 888 56,300
2020/11/09 950 950 908 913 49,200
2020/11/06 967 967 939 944 28,800
2020/11/05 963 998 940 967 44,300
2020/11/04 946 967 937 944 30,100
2020/11/02 968 976 944 946 21,700
2020/10/30 1,037 1,037 966 972 26,900
2020/10/29 994 1,010 989 1,009 19,700
2020/10/28 1,011 1,019 999 1,000 15,500
2020/10/27 1,002 1,029 1,001 1,012 17,400
2020/10/26 1,031 1,040 1,006 1,016 20,500
2020/10/23 1,043 1,049 1,022 1,034 31,300
2020/10/22 1,086 1,101 1,044 1,054 34,200
2020/10/21 1,043 1,105 1,043 1,086 29,900
2020/10/20 1,038 1,078 1,022 1,054 70,200
2020/10/19 1,090 1,115 1,081 1,106 16,000
2020/10/16 1,110 1,128 1,076 1,102 27,500
2020/10/15 1,153 1,159 1,103 1,116 45,600
2020/10/14 1,162 1,172 1,140 1,153 35,500
2020/10/13 1,194 1,194 1,163 1,171 33,600
2020/10/12 1,210 1,210 1,186 1,194 15,500
2020/10/09 1,214 1,221 1,185 1,200 35,700
2020/10/08 1,232 1,237 1,214 1,223 21,200
2020/10/07 1,238 1,266 1,226 1,231 65,100
2020/10/06 1,196 1,249 1,196 1,232 53,000
2020/10/05 1,195 1,215 1,186 1,200 34,200
2020/10/02 1,237 1,237 1,180 1,195 85,100
2020/09/30 1,244 1,268 1,220 1,237 56,900
2020/09/29 1,204 1,259 1,184 1,244 97,200
2020/09/28 1,189 1,266 1,140 1,229 225,400
2020/09/25 1,112 1,348 1,090 1,207 745,600
2020/09/24 1,121 1,121 1,081 1,088 24,900
2020/09/23 1,126 1,126 1,101 1,114 10,700
2020/09/18 1,127 1,127 1,110 1,126 11,900
2020/09/17 1,107 1,115 1,100 1,114 7,600
2020/09/16 1,123 1,124 1,111 1,117 7,800
2020/09/15 1,105 1,118 1,088 1,115 12,600
2020/09/14 1,096 1,109 1,089 1,106 14,000
2020/09/11 1,113 1,113 1,091 1,102 9,600
2020/09/10 1,111 1,123 1,098 1,102 12,000
2020/09/09 1,097 1,117 1,097 1,109 8,800
2020/09/08 1,097 1,108 1,085 1,107 22,600
2020/09/07 1,118 1,118 1,090 1,097 17,900
2020/09/04 1,115 1,115 1,087 1,113 20,800
2020/09/03 1,140 1,140 1,117 1,118 11,200
2020/09/02 1,123 1,146 1,122 1,131 15,800
2020/09/01 1,131 1,137 1,109 1,123 9,000
2020/08/31 1,088 1,138 1,088 1,108 17,800
2020/08/28 1,115 1,120 1,064 1,092 46,800
2020/08/27 1,127 1,127 1,113 1,120 13,500
2020/08/26 1,130 1,156 1,120 1,127 16,200
2020/08/25 1,143 1,163 1,140 1,140 24,200
2020/08/24 1,127 1,140 1,112 1,140 11,800
2020/08/21 1,113 1,139 1,112 1,136 9,500
2020/08/20 1,121 1,129 1,097 1,111 15,800
2020/08/19 1,096 1,124 1,085 1,120 16,000
2020/08/18 1,079 1,098 1,053 1,098 16,000
2020/08/17 1,118 1,127 1,061 1,066 52,600
2020/08/14 1,148 1,148 1,111 1,136 19,000
2020/08/13 1,098 1,143 1,098 1,130 18,000
2020/08/12 1,085 1,113 1,084 1,098 14,100
2020/08/11 1,112 1,112 1,084 1,091 6,600
2020/08/07 1,098 1,103 1,079 1,082 19,700
2020/08/06 1,125 1,127 1,094 1,109 16,100
2020/08/05 1,083 1,113 1,077 1,102 23,300
2020/08/04 1,107 1,150 1,107 1,113 15,600
2020/08/03 1,063 1,095 1,056 1,090 16,800
2020/07/31 1,100 1,106 1,037 1,056 34,600
2020/07/30 1,110 1,142 1,093 1,103 44,200
2020/07/29 1,159 1,159 1,113 1,121 32,900
2020/07/28 1,189 1,195 1,140 1,159 24,100
2020/07/27 1,200 1,200 1,160 1,172 24,000
2020/07/22 1,212 1,225 1,180 1,214 32,800
2020/07/21 1,226 1,236 1,212 1,236 8,200
2020/07/20 1,210 1,226 1,178 1,226 18,200
2020/07/17 1,245 1,249 1,202 1,210 22,400
2020/07/16 1,265 1,269 1,240 1,245 24,400
2020/07/15 1,255 1,285 1,255 1,268 19,900
2020/07/14 1,290 1,290 1,244 1,248 36,100
2020/07/13 1,271 1,291 1,230 1,291 34,900
2020/07/10 1,283 1,308 1,262 1,262 30,600
2020/07/09 1,357 1,357 1,291 1,302 42,400
2020/07/08 1,288 1,381 1,276 1,364 67,000
2020/07/07 1,315 1,323 1,266 1,310 56,100
2020/07/06 1,278 1,324 1,278 1,292 34,200
2020/07/03 1,264 1,306 1,260 1,291 51,900
2020/07/02 1,326 1,330 1,261 1,264 76,900
2020/07/01 1,373 1,388 1,322 1,326 32,300
2020/06/30 1,396 1,409 1,336 1,360 32,600
2020/06/29 1,407 1,423 1,372 1,377 60,500
2020/06/26 1,487 1,487 1,422 1,437 65,200
2020/06/25 1,477 1,514 1,449 1,488 59,300
2020/06/24 1,480 1,514 1,474 1,489 43,400
2020/06/23 1,535 1,575 1,485 1,490 98,200
2020/06/22 1,470 1,536 1,453 1,511 67,500
2020/06/19 1,466 1,492 1,446 1,477 29,000
2020/06/18 1,456 1,496 1,419 1,466 59,000
2020/06/17 1,485 1,500 1,440 1,466 68,700
2020/06/16 1,440 1,510 1,421 1,485 103,800
2020/06/15 1,500 1,563 1,360 1,375 159,900
2020/06/12 1,455 1,520 1,400 1,485 178,700
2020/06/11 1,700 1,723 1,536 1,554 446,200
2020/06/10 1,475 1,725 1,471 1,725 745,100
2020/06/09 1,391 1,432 1,382 1,425 53,000
2020/06/08 1,412 1,436 1,385 1,396 94,100
2020/06/05 1,442 1,442 1,401 1,427 37,300
2020/06/04 1,416 1,444 1,406 1,432 35,300
2020/06/03 1,432 1,460 1,403 1,415 53,300
2020/06/02 1,420 1,484 1,420 1,444 45,300
2020/06/01 1,421 1,450 1,408 1,431 32,600
2020/05/29 1,418 1,465 1,412 1,436 30,200
2020/05/28 1,460 1,470 1,411 1,430 59,700
2020/05/27 1,470 1,480 1,439 1,473 45,700
2020/05/26 1,524 1,547 1,446 1,491 63,500
2020/05/25 1,448 1,528 1,443 1,505 80,700
2020/05/22 1,415 1,446 1,402 1,426 39,600
2020/05/21 1,465 1,471 1,416 1,430 49,700
2020/05/20 1,390 1,475 1,390 1,453 52,200
2020/05/19 1,410 1,410 1,356 1,397 39,800
2020/05/18 1,350 1,378 1,306 1,375 57,700
2020/05/15 1,384 1,384 1,317 1,365 56,000
2020/05/14 1,440 1,464 1,355 1,356 77,800
2020/05/13 1,463 1,504 1,430 1,452 51,300
2020/05/12 1,450 1,524 1,445 1,488 76,900
2020/05/11 1,407 1,450 1,407 1,450 61,300
2020/05/08 1,411 1,467 1,365 1,395 120,300
2020/05/07 1,280 1,431 1,280 1,411 131,500
2020/05/01 1,298 1,316 1,250 1,302 62,800
2020/04/30 1,300 1,336 1,254 1,304 140,600
2020/04/28 1,204 1,230 1,188 1,213 37,800
2020/04/27 1,224 1,269 1,212 1,214 40,000
2020/04/24 1,190 1,223 1,188 1,218 28,500
2020/04/23 1,163 1,241 1,163 1,200 54,200
2020/04/22 1,160 1,195 1,123 1,169 44,900
2020/04/21 1,222 1,222 1,149 1,165 81,300
2020/04/20 1,271 1,271 1,231 1,244 62,700
2020/04/17 1,180 1,260 1,174 1,247 108,600
2020/04/16 1,174 1,239 1,150 1,181 76,100
2020/04/15 1,197 1,220 1,154 1,165 68,500
2020/04/14 1,137 1,242 1,122 1,204 95,600
2020/04/13 1,172 1,264 1,142 1,197 147,000
2020/04/10 1,207 1,376 1,165 1,201 728,000
2020/04/09 993 1,099 985 1,099 74,000
2020/04/08 895 977 848 949 94,600
2020/04/07 910 914 855 880 81,600
2020/04/06 800 877 798 865 78,200
2020/04/03 810 820 791 796 46,200
2020/04/02 800 819 795 802 41,500
2020/04/01 830 844 803 803 24,200
2020/03/31 814 868 814 815 39,600
2020/03/30 785 834 785 813 31,900
2020/03/27 825 830 801 829 36,500
2020/03/26 840 850 796 802 64,800
2020/03/25 900 909 862 872 97,800
2020/03/24 831 865 825 851 76,600
2020/03/23 804 829 785 788 60,000
2020/03/19 894 909 801 817 77,000
2020/03/18 881 942 864 875 77,800
2020/03/17 799 895 778 875 92,100
2020/03/16 914 934 824 824 114,300
2020/03/13 879 940 849 884 197,300
2020/03/12 1,018 1,093 990 999 81,300
2020/03/11 1,130 1,190 1,073 1,078 61,700
2020/03/10 999 1,198 969 1,150 120,200
2020/03/09 1,140 1,156 1,056 1,076 105,200
2020/03/06 1,258 1,270 1,193 1,210 57,800
2020/03/05 1,302 1,329 1,298 1,298 39,100
2020/03/04 1,250 1,326 1,250 1,295 47,700
2020/03/03 1,378 1,378 1,280 1,300 95,100
2020/03/02 1,206 1,399 1,206 1,318 178,400
2020/02/28 1,252 1,322 1,078 1,146 240,000
2020/02/27 1,511 1,511 1,286 1,337 133,100
2020/02/26 1,529 1,541 1,422 1,513 102,600
2020/02/25 1,560 1,617 1,545 1,545 91,300
2020/02/21 1,713 1,717 1,698 1,707 15,100
2020/02/20 1,683 1,743 1,683 1,713 37,300
2020/02/19 1,677 1,696 1,676 1,683 21,800
2020/02/18 1,685 1,720 1,669 1,677 29,000
2020/02/17 1,711 1,711 1,674 1,695 28,700
2020/02/14 1,751 1,780 1,743 1,755 15,200
2020/02/13 1,786 1,786 1,762 1,762 12,000
2020/02/12 1,775 1,793 1,752 1,756 23,600
2020/02/10 1,758 1,795 1,757 1,775 18,200
2020/02/07 1,825 1,825 1,780 1,795 30,300
2020/02/06 1,801 1,844 1,801 1,825 17,600
2020/02/05 1,781 1,805 1,777 1,801 24,900
2020/02/04 1,769 1,816 1,769 1,778 28,600
2020/02/03 1,690 1,780 1,683 1,772 45,000
2020/01/31 1,712 1,788 1,701 1,760 34,200
2020/01/30 1,830 1,844 1,711 1,714 83,100
2020/01/29 1,876 1,883 1,835 1,835 24,400
2020/01/28 1,860 1,883 1,839 1,876 29,400
2020/01/27 1,830 1,879 1,823 1,865 32,300
2020/01/24 1,872 1,872 1,835 1,870 25,900
2020/01/23 1,900 1,900 1,851 1,866 44,400
2020/01/22 1,902 1,915 1,896 1,900 26,600
2020/01/21 1,918 1,933 1,910 1,918 17,300
2020/01/20 1,900 1,948 1,897 1,922 82,300
2020/01/17 1,947 1,947 1,916 1,920 23,800
2020/01/16 1,920 1,947 1,918 1,933 24,400
2020/01/15 1,903 1,924 1,893 1,920 29,800
2020/01/14 1,911 1,945 1,895 1,901 32,000
2020/01/10 1,879 1,920 1,867 1,917 41,900
2020/01/09 1,851 1,924 1,851 1,893 51,200
2020/01/08 1,879 1,890 1,818 1,846 79,500
2020/01/07 1,900 1,927 1,889 1,893 57,800
2020/01/06 1,880 1,900 1,880 1,890 35,700

このページの先頭へ