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
2021/12/30 667 667 654 660 14,100
2021/12/29 620 663 620 657 23,300
2021/12/28 608 625 608 616 20,500
2021/12/27 635 636 608 608 17,500
2021/12/24 641 649 634 635 14,600
2021/12/23 646 646 635 643 18,200
2021/12/22 649 662 640 650 18,900
2021/12/21 629 647 625 647 18,600
2021/12/20 640 645 619 620 24,200
2021/12/17 656 663 634 634 21,600
2021/12/16 666 669 658 658 7,600
2021/12/15 656 676 656 656 11,100
2021/12/14 658 662 652 656 7,900
2021/12/13 675 685 660 663 14,800
2021/12/10 686 687 666 675 26,300
2021/12/09 694 699 682 686 22,200
2021/12/08 715 717 695 702 23,400
2021/12/07 656 706 656 703 35,000
2021/12/06 656 663 650 661 15,600
2021/12/03 652 666 645 659 18,400
2021/12/02 680 685 649 652 38,700
2021/12/01 673 690 662 686 24,400
2021/11/30 690 705 670 683 24,900
2021/11/29 687 710 680 688 30,100
2021/11/26 754 754 688 702 85,200
2021/11/25 769 784 754 754 20,900
2021/11/24 757 784 756 770 25,100
2021/11/22 769 771 753 756 18,300
2021/11/19 774 793 767 769 16,000
2021/11/18 784 789 768 780 13,100
2021/11/17 794 808 780 788 16,800
2021/11/16 755 787 751 787 24,700
2021/11/15 760 773 748 758 36,800
2021/11/12 754 770 754 770 8,600
2021/11/11 761 769 754 754 23,300
2021/11/10 779 787 766 766 21,300
2021/11/09 790 799 770 773 30,800
2021/11/08 820 820 780 795 43,500
2021/11/05 811 851 811 822 35,700
2021/11/04 827 839 809 809 35,000
2021/11/02 838 863 825 825 53,800
2021/11/01 906 919 830 838 136,700
2021/10/29 991 996 912 919 126,500
2021/10/28 937 1,010 931 989 243,400
2021/10/27 880 998 880 946 606,600
2021/10/26 840 898 832 866 76,300
2021/10/25 800 845 800 826 35,600
2021/10/22 829 847 800 800 59,400
2021/10/21 816 910 805 844 186,900
2021/10/20 768 832 763 823 83,000
2021/10/19 765 767 758 758 7,000
2021/10/18 766 775 738 765 16,500
2021/10/15 765 779 765 766 8,400
2021/10/14 769 780 764 764 7,000
2021/10/13 773 773 766 766 3,200
2021/10/12 770 770 762 770 7,000
2021/10/11 786 786 765 771 10,400
2021/10/08 767 785 767 771 12,300
2021/10/07 756 768 756 767 3,700
2021/10/06 777 788 752 756 14,400
2021/10/05 771 775 738 765 26,100
2021/10/04 797 797 772 777 14,500
2021/10/01 792 798 780 787 26,500
2021/09/30 802 812 792 796 12,600
2021/09/29 808 810 792 806 12,400
2021/09/28 818 819 797 808 21,000
2021/09/27 829 833 812 818 17,600
2021/09/24 826 849 822 827 27,200
2021/09/22 850 850 816 821 23,800
2021/09/21 867 867 836 847 19,900
2021/09/17 862 879 862 867 6,000
2021/09/16 885 889 860 861 31,900
2021/09/15 899 900 885 891 10,000
2021/09/14 909 909 883 898 25,200
2021/09/13 926 926 909 909 10,200
2021/09/10 934 934 914 919 10,900
2021/09/09 910 946 910 923 20,300
2021/09/08 918 918 900 917 11,900
2021/09/07 915 922 904 906 11,300
2021/09/06 911 915 905 914 9,600
2021/09/03 901 920 899 905 12,900
2021/09/02 913 920 905 905 10,500
2021/09/01 915 932 905 912 15,800
2021/08/31 913 920 903 907 15,600
2021/08/30 905 921 900 915 11,700
2021/08/27 917 917 880 903 17,600
2021/08/26 922 923 912 919 7,900
2021/08/25 918 938 905 912 14,100
2021/08/24 890 934 888 921 16,500
2021/08/23 867 892 863 888 9,900
2021/08/20 884 894 868 870 26,900
2021/08/19 890 919 886 899 18,800
2021/08/18 887 908 870 904 28,300
2021/08/17 896 915 883 886 31,900
2021/08/16 922 934 895 900 33,700
2021/08/13 947 951 928 936 21,400
2021/08/12 970 980 933 933 42,300
2021/08/11 965 987 953 974 29,000
2021/08/10 926 992 917 967 43,400
2021/08/06 960 970 929 931 57,100
2021/08/05 925 972 915 945 74,500
2021/08/04 954 966 915 919 71,600
2021/08/03 975 983 954 958 53,700
2021/08/02 972 999 962 972 38,500
2021/07/30 1,006 1,031 967 975 69,700
2021/07/29 967 1,021 967 1,003 103,100
2021/07/28 1,011 1,027 971 977 113,600
2021/07/27 1,065 1,065 1,019 1,027 70,800
2021/07/26 1,080 1,086 1,045 1,054 61,900
2021/07/21 1,092 1,110 1,039 1,060 129,400
2021/07/20 1,120 1,141 1,090 1,091 149,200
2021/07/19 1,161 1,162 1,111 1,120 197,800
2021/07/16 1,272 1,278 1,168 1,180 401,900
2021/07/15 1,575 1,575 1,288 1,311 836,300
2021/07/14 1,704 1,717 1,606 1,606 133,600
2021/07/13 1,641 1,829 1,623 1,755 188,200
2021/07/12 1,678 1,708 1,622 1,630 51,500
2021/07/09 1,592 1,640 1,567 1,639 42,100
2021/07/08 1,620 1,664 1,590 1,592 28,700
2021/07/07 1,606 1,675 1,606 1,642 17,900
2021/07/06 1,704 1,704 1,595 1,621 59,300
2021/07/05 1,716 1,747 1,685 1,704 38,000
2021/07/02 1,696 1,762 1,665 1,725 68,500
2021/07/01 1,626 1,737 1,620 1,696 53,600
2021/06/30 1,632 1,715 1,626 1,634 49,200
2021/06/29 1,611 1,663 1,560 1,633 58,500
2021/06/28 1,592 1,635 1,575 1,607 43,900
2021/06/25 1,561 1,667 1,558 1,623 59,000
2021/06/24 1,669 1,719 1,541 1,614 155,800
2021/06/23 1,754 1,793 1,572 1,589 249,000
2021/06/22 1,726 1,770 1,701 1,758 93,500
2021/06/21 1,722 1,779 1,626 1,734 198,700
2021/06/18 1,695 1,757 1,634 1,642 108,600
2021/06/17 1,679 1,695 1,639 1,682 75,300
2021/06/16 1,629 1,746 1,621 1,705 262,400
2021/06/15 1,487 1,658 1,481 1,655 286,800
2021/06/14 1,394 1,557 1,370 1,497 466,000
2021/06/11 1,305 1,305 1,261 1,274 24,300
2021/06/10 1,283 1,311 1,267 1,280 21,000
2021/06/09 1,222 1,309 1,222 1,300 41,700
2021/06/08 1,198 1,235 1,197 1,223 18,200
2021/06/07 1,210 1,211 1,190 1,201 9,900
2021/06/04 1,226 1,230 1,204 1,210 15,300
2021/06/03 1,247 1,250 1,231 1,236 17,400
2021/06/02 1,258 1,260 1,242 1,257 11,100
2021/06/01 1,260 1,279 1,235 1,255 11,700
2021/05/31 1,220 1,264 1,211 1,260 28,400
2021/05/28 1,225 1,232 1,206 1,232 11,700
2021/05/27 1,241 1,241 1,206 1,208 16,100
2021/05/26 1,221 1,247 1,215 1,230 14,000
2021/05/25 1,270 1,270 1,229 1,229 17,900
2021/05/24 1,267 1,272 1,246 1,259 16,000
2021/05/21 1,258 1,276 1,248 1,263 24,200
2021/05/20 1,221 1,245 1,220 1,243 15,700
2021/05/19 1,181 1,262 1,181 1,234 36,600
2021/05/18 1,165 1,207 1,165 1,201 22,700
2021/05/17 1,226 1,226 1,161 1,185 51,900
2021/05/14 1,240 1,250 1,212 1,247 28,600
2021/05/13 1,248 1,254 1,212 1,212 41,500
2021/05/12 1,290 1,337 1,232 1,276 77,000
2021/05/11 1,250 1,280 1,237 1,254 35,800
2021/05/10 1,290 1,313 1,259 1,271 61,700
2021/05/07 1,354 1,354 1,306 1,306 90,300
2021/05/06 1,318 1,394 1,275 1,393 182,200
2021/04/30 1,260 1,268 1,175 1,229 92,100
2021/04/28 1,179 1,180 1,145 1,152 31,200
2021/04/27 1,182 1,232 1,180 1,186 29,700
2021/04/26 1,148 1,208 1,135 1,201 103,600
2021/04/23 1,160 1,165 1,134 1,137 31,800
2021/04/22 1,174 1,219 1,156 1,167 47,100
2021/04/21 1,196 1,226 1,164 1,189 35,600
2021/04/20 1,125 1,229 1,115 1,220 76,500
2021/04/19 1,175 1,175 1,138 1,142 24,000
2021/04/16 1,171 1,194 1,130 1,171 40,700
2021/04/15 1,179 1,204 1,159 1,183 35,600
2021/04/14 1,120 1,218 1,106 1,191 92,500
2021/04/13 1,130 1,130 1,102 1,109 20,800
2021/04/12 1,135 1,147 1,111 1,129 18,300
2021/04/09 1,124 1,140 1,101 1,127 49,500
2021/04/08 1,200 1,204 1,100 1,154 92,700
2021/04/07 1,143 1,237 1,129 1,208 156,400
2021/04/06 1,113 1,160 1,098 1,113 56,000
2021/04/05 1,213 1,214 1,122 1,130 75,900
2021/04/02 1,246 1,280 1,195 1,207 104,400
2021/04/01 1,191 1,253 1,112 1,245 283,000
2021/03/31 1,202 1,385 1,200 1,270 643,600
2021/03/30 1,030 1,089 1,012 1,085 149,200
2021/03/29 1,000 1,099 988 1,099 269,700
2021/03/26 915 960 915 949 37,500
2021/03/25 930 941 900 910 22,800
2021/03/24 900 950 885 950 44,000
2021/03/23 881 903 871 889 14,400
2021/03/22 861 882 861 866 14,000
2021/03/19 892 898 877 891 10,600
2021/03/18 885 910 870 877 22,200
2021/03/17 874 910 874 897 20,800
2021/03/16 850 920 850 889 52,100
2021/03/15 820 853 820 843 18,800
2021/03/12 820 820 808 820 6,300
2021/03/11 807 822 807 812 5,600
2021/03/10 802 815 802 807 2,800
2021/03/09 810 817 802 802 3,000
2021/03/08 810 823 803 803 3,700
2021/03/05 809 815 800 800 9,500
2021/03/04 824 827 805 809 11,700
2021/03/03 836 841 824 828 6,900
2021/03/02 830 831 821 829 1,600
2021/03/01 839 840 830 837 4,800
2021/02/26 803 840 801 828 17,000
2021/02/25 818 830 810 815 11,200
2021/02/24 816 816 798 806 6,500
2021/02/22 827 827 802 806 8,000
2021/02/19 826 829 802 807 11,500
2021/02/18 832 841 827 830 5,000
2021/02/17 847 847 825 832 11,900
2021/02/16 837 841 820 832 9,000
2021/02/15 866 866 837 837 14,400
2021/02/12 820 849 820 836 8,100
2021/02/10 822 831 820 829 5,600
2021/02/09 835 835 821 824 10,800
2021/02/08 848 848 833 834 7,700
2021/02/05 837 849 836 839 3,800
2021/02/04 851 852 840 840 5,800
2021/02/03 867 867 842 852 9,000
2021/02/02 827 865 827 852 11,300
2021/02/01 810 832 810 827 11,100
2021/01/29 853 867 806 810 30,400
2021/01/28 860 869 851 859 25,600
2021/01/27 846 932 840 879 121,200
2021/01/26 840 849 828 846 13,100
2021/01/25 816 839 807 825 14,000
2021/01/22 792 809 789 807 11,500
2021/01/21 784 793 782 792 7,100
2021/01/20 791 791 781 784 5,300
2021/01/19 789 798 784 791 7,000
2021/01/18 785 796 780 790 9,500
2021/01/15 770 781 768 780 7,600
2021/01/14 792 792 762 770 28,300
2021/01/13 791 795 780 780 11,600
2021/01/12 814 819 791 792 22,800
2021/01/08 822 822 806 812 9,100
2021/01/07 827 827 802 807 18,400
2021/01/06 798 824 796 817 23,900
2021/01/05 790 804 785 795 14,500
2021/01/04 818 818 785 790 30,700

このページの先頭へ