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
2022/12/30 469 471 453 466 12,500
2022/12/29 448 464 441 459 20,000
2022/12/28 452 452 439 447 24,000
2022/12/27 466 466 444 450 23,100
2022/12/26 479 480 465 465 17,100
2022/12/23 480 480 475 479 8,400
2022/12/22 485 486 475 481 8,300
2022/12/21 483 489 472 485 16,100
2022/12/20 508 508 485 485 20,300
2022/12/19 507 509 502 502 9,700
2022/12/16 501 505 499 505 11,200
2022/12/15 505 508 500 504 6,800
2022/12/14 503 506 501 505 4,400
2022/12/13 520 520 498 500 14,700
2022/12/12 515 520 503 520 9,400
2022/12/09 528 537 523 523 17,000
2022/12/08 530 533 527 530 4,300
2022/12/07 524 529 522 529 4,500
2022/12/06 539 540 528 528 7,000
2022/12/05 532 539 525 539 10,700
2022/12/02 523 530 520 528 7,000
2022/12/01 533 533 524 529 6,000
2022/11/30 518 550 513 526 21,100
2022/11/29 514 518 510 518 6,500
2022/11/28 512 514 501 509 10,400
2022/11/25 506 510 499 507 14,700
2022/11/24 501 504 497 504 10,300
2022/11/22 502 503 500 502 5,500
2022/11/21 507 507 501 501 1,600
2022/11/18 504 508 500 508 10,500
2022/11/17 502 507 502 505 1,100
2022/11/16 508 508 501 506 5,800
2022/11/15 499 508 499 505 6,500
2022/11/14 506 506 500 503 2,200
2022/11/11 503 507 497 502 7,800
2022/11/10 501 503 498 503 1,300
2022/11/09 498 504 498 504 4,200
2022/11/08 501 508 496 499 6,300
2022/11/07 500 508 497 504 5,400
2022/11/04 501 503 500 500 3,100
2022/11/02 504 510 502 505 3,100
2022/11/01 510 510 506 506 900
2022/10/31 504 508 500 505 7,800
2022/10/28 511 514 500 504 8,200
2022/10/27 511 511 511 511 1,000
2022/10/26 500 515 499 512 10,800
2022/10/25 508 509 499 501 10,300
2022/10/24 502 506 501 502 3,900
2022/10/21 505 505 495 502 8,100
2022/10/20 512 514 511 512 3,900
2022/10/19 507 518 507 518 5,400
2022/10/18 505 511 500 507 7,700
2022/10/17 503 505 501 505 700
2022/10/14 500 508 500 502 4,200
2022/10/13 506 506 499 500 3,300
2022/10/12 501 505 501 505 700
2022/10/11 507 508 496 505 12,300
2022/10/07 501 517 501 508 2,300
2022/10/06 514 514 508 508 2,500
2022/10/05 496 517 496 515 5,000
2022/10/04 488 506 488 496 6,600
2022/10/03 483 488 478 485 9,500
2022/09/30 494 495 480 483 6,700
2022/09/29 506 506 497 503 3,000
2022/09/28 507 514 491 491 11,100
2022/09/27 521 521 507 507 3,400
2022/09/26 525 525 500 501 12,600
2022/09/22 534 536 527 532 4,000
2022/09/21 540 541 535 539 3,400
2022/09/20 537 543 537 539 1,500
2022/09/16 540 540 533 537 1,900
2022/09/15 549 549 540 544 2,500
2022/09/14 549 552 532 549 9,200
2022/09/13 549 550 548 550 800
2022/09/12 558 558 546 549 1,800
2022/09/09 555 555 545 549 6,600
2022/09/08 557 557 540 548 5,700
2022/09/07 540 560 540 556 7,500
2022/09/06 540 547 536 540 7,900
2022/09/05 545 553 545 545 1,300
2022/09/02 547 551 545 545 4,600
2022/09/01 541 571 541 555 11,400
2022/08/31 547 552 545 547 3,900
2022/08/30 554 554 546 552 3,500
2022/08/29 550 557 546 550 8,700
2022/08/26 564 585 563 564 5,100
2022/08/25 573 573 557 565 14,500
2022/08/24 545 638 545 553 137,700
2022/08/23 549 555 543 544 8,200
2022/08/22 564 564 550 550 6,300
2022/08/19 568 569 564 564 2,100
2022/08/18 571 574 566 569 3,800
2022/08/17 571 575 568 575 2,700
2022/08/16 564 575 564 569 6,600
2022/08/15 570 576 563 563 10,100
2022/08/12 571 585 560 566 25,900
2022/08/10 564 564 553 553 7,800
2022/08/09 563 563 555 563 2,900
2022/08/08 570 570 552 555 3,100
2022/08/05 549 569 548 560 12,600
2022/08/04 550 550 541 550 3,600
2022/08/03 551 551 541 544 3,500
2022/08/02 544 549 537 546 4,800
2022/08/01 540 549 540 541 3,700
2022/07/29 542 551 533 538 8,400
2022/07/28 548 548 539 539 5,500
2022/07/27 541 548 539 539 6,200
2022/07/26 542 554 539 539 4,100
2022/07/25 559 560 533 543 13,100
2022/07/22 555 575 555 565 15,000
2022/07/21 543 569 543 555 10,900
2022/07/20 537 556 537 542 18,800
2022/07/19 532 539 530 537 8,000
2022/07/15 531 536 529 532 5,500
2022/07/14 532 538 528 529 5,900
2022/07/13 530 540 529 534 13,300
2022/07/12 530 539 529 529 8,200
2022/07/11 534 538 528 530 17,300
2022/07/08 525 525 517 524 14,400
2022/07/07 531 546 522 522 30,300
2022/07/06 529 541 514 528 64,600
2022/07/05 522 609 513 549 543,600
2022/07/04 511 516 508 509 5,000
2022/07/01 529 529 505 510 11,200
2022/06/30 534 535 515 515 8,800
2022/06/29 533 534 524 524 8,000
2022/06/28 533 546 526 533 14,300
2022/06/27 550 550 532 533 24,800
2022/06/24 503 600 503 568 191,600
2022/06/23 500 505 499 500 3,600
2022/06/22 500 500 492 497 6,600
2022/06/21 491 505 491 501 5,300
2022/06/20 500 502 491 491 13,400
2022/06/17 501 508 500 502 9,300
2022/06/16 523 532 511 515 14,800
2022/06/15 550 550 523 523 3,600
2022/06/14 527 530 525 530 2,200
2022/06/13 541 542 526 528 7,100
2022/06/10 550 553 545 550 8,800
2022/06/09 553 555 550 555 4,100
2022/06/08 553 556 549 550 5,200
2022/06/07 557 557 550 551 6,300
2022/06/06 550 560 546 560 5,700
2022/06/03 545 555 543 555 3,600
2022/06/02 542 569 542 555 10,900
2022/06/01 523 547 523 547 6,300
2022/05/31 519 529 515 529 7,900
2022/05/30 507 518 507 517 4,400
2022/05/27 513 516 505 507 12,200
2022/05/26 517 525 517 521 6,200
2022/05/25 543 543 522 522 6,200
2022/05/24 528 533 525 533 6,500
2022/05/23 538 546 527 527 6,100
2022/05/20 533 533 525 532 4,200
2022/05/19 541 550 528 530 12,500
2022/05/18 561 562 542 542 11,800
2022/05/17 561 562 553 560 2,800
2022/05/16 548 571 544 563 11,500
2022/05/13 551 551 536 538 9,000
2022/05/12 546 546 526 526 6,400
2022/05/11 525 540 525 540 6,600
2022/05/10 540 540 518 536 8,200
2022/05/09 561 567 546 548 13,400
2022/05/06 557 569 555 565 6,500
2022/05/02 549 559 548 556 4,800
2022/04/28 555 570 555 556 8,100
2022/04/27 557 573 555 561 12,000
2022/04/26 594 596 573 573 8,000
2022/04/25 598 602 590 590 5,900
2022/04/22 608 608 586 605 14,600
2022/04/21 624 630 607 613 10,500
2022/04/20 639 640 622 624 12,900
2022/04/19 591 621 591 620 10,200
2022/04/18 583 605 583 591 10,900
2022/04/15 607 612 582 582 19,200
2022/04/14 627 631 605 616 19,800
2022/04/13 678 678 630 630 20,200
2022/04/12 677 677 666 670 6,400
2022/04/11 682 684 668 671 9,600
2022/04/08 659 683 659 672 15,700
2022/04/07 654 667 652 659 9,300
2022/04/06 656 669 650 659 8,700
2022/04/05 648 665 639 665 11,200
2022/04/04 640 646 635 646 8,700
2022/04/01 620 633 617 633 7,800
2022/03/31 623 630 615 622 6,500
2022/03/30 611 627 608 623 10,700
2022/03/29 593 608 591 603 8,800
2022/03/28 602 605 596 596 6,400
2022/03/25 625 625 601 602 6,800
2022/03/24 609 613 599 605 7,900
2022/03/23 610 628 607 614 15,400
2022/03/22 600 609 596 600 6,400
2022/03/18 613 613 574 590 10,800
2022/03/17 600 617 598 605 10,500
2022/03/16 551 599 551 590 13,800
2022/03/15 553 565 539 551 4,700
2022/03/14 540 579 532 559 10,400
2022/03/11 525 546 519 540 7,900
2022/03/10 524 535 524 529 6,100
2022/03/09 528 532 518 518 4,800
2022/03/08 523 539 504 527 10,700
2022/03/07 535 535 511 529 16,900
2022/03/04 583 583 537 545 34,600
2022/03/03 646 646 590 590 47,000
2022/03/02 584 678 575 645 91,400
2022/03/01 545 592 545 590 24,100
2022/02/28 506 550 502 543 17,400
2022/02/25 495 508 490 508 8,000
2022/02/24 518 518 483 491 14,100
2022/02/22 510 519 501 519 22,600
2022/02/21 507 526 507 515 8,900
2022/02/18 500 526 500 523 11,400
2022/02/17 509 527 498 504 18,800
2022/02/16 511 515 495 497 15,700
2022/02/15 494 556 481 503 72,000
2022/02/14 496 503 483 491 17,900
2022/02/10 532 545 503 503 18,100
2022/02/09 508 573 507 533 53,600
2022/02/08 511 511 496 501 12,600
2022/02/07 512 519 499 500 13,200
2022/02/04 510 517 496 512 21,500
2022/02/03 537 542 510 519 23,400
2022/02/02 547 547 526 537 12,600
2022/02/01 534 555 527 537 22,300
2022/01/31 544 551 530 530 10,100
2022/01/28 530 548 525 534 18,200
2022/01/27 576 584 506 532 82,400
2022/01/26 572 586 572 578 7,900
2022/01/25 600 601 571 571 14,800
2022/01/24 601 602 590 595 5,600
2022/01/21 595 605 584 595 14,200
2022/01/20 578 630 568 605 90,700
2022/01/19 582 589 551 571 22,400
2022/01/18 580 610 571 592 20,600
2022/01/17 587 592 579 580 8,400
2022/01/14 590 595 568 577 35,600
2022/01/13 618 619 610 610 10,300
2022/01/12 621 637 620 623 11,200
2022/01/11 633 637 618 618 7,300
2022/01/07 634 654 616 630 17,700
2022/01/06 630 645 626 635 17,300
2022/01/05 656 661 639 640 17,500
2022/01/04 662 670 650 662 16,900

このページの先頭へ