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

アスア(246A)の株価時系列情報

アスア(246A)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
2026/07/01 1,001 1,016 1,000 1,002 7,700
2026/06/30 1,015 1,018 1,002 1,002 65,500
2026/06/29 1,013 1,047 976 1,022 48,400
2026/06/26 1,092 1,110 1,085 1,110 14,100
2026/06/25 1,126 1,126 1,054 1,062 23,700
2026/06/24 1,129 1,129 1,110 1,122 6,900
2026/06/23 1,115 1,128 1,108 1,128 5,800
2026/06/22 1,093 1,113 1,081 1,113 6,500
2026/06/19 1,129 1,129 1,068 1,094 6,300
2026/06/18 1,082 1,100 1,067 1,100 14,700
2026/06/17 1,069 1,070 1,053 1,070 3,600
2026/06/16 1,076 1,076 1,062 1,070 2,900
2026/06/15 1,054 1,077 1,054 1,075 10,700
2026/06/12 1,064 1,084 1,064 1,080 4,300
2026/06/11 1,055 1,080 1,051 1,069 3,800
2026/06/10 1,066 1,079 1,058 1,058 5,100
2026/06/09 1,069 1,069 1,055 1,066 3,100
2026/06/08 1,069 1,075 1,060 1,067 6,800
2026/06/05 1,037 1,070 1,026 1,052 3,600
2026/06/04 1,038 1,051 1,030 1,047 4,500
2026/06/03 1,045 1,073 1,035 1,062 8,200
2026/06/02 1,041 1,075 1,011 1,075 5,000
2026/06/01 1,080 1,085 1,015 1,061 9,700
2026/05/29 1,080 1,086 1,072 1,075 3,300
2026/05/28 1,090 1,093 1,075 1,081 5,100
2026/05/27 1,090 1,095 1,081 1,083 5,200
2026/05/26 1,059 1,085 1,059 1,085 4,300
2026/05/25 1,089 1,089 1,031 1,059 10,300
2026/05/22 1,043 1,060 1,027 1,044 3,400
2026/05/21 1,003 1,023 1,003 1,023 7,900
2026/05/20 1,000 1,000 987 999 8,800
2026/05/19 989 1,000 982 996 7,800
2026/05/18 993 993 956 983 10,900
2026/05/15 971 984 958 978 9,300
2026/05/14 980 981 956 956 5,800
2026/05/13 979 984 979 980 1,300
2026/05/12 968 980 968 979 3,100
2026/05/11 985 998 955 955 8,200
2026/05/08 990 990 977 987 1,800
2026/05/07 988 990 970 990 3,200
2026/05/01 990 990 985 988 2,000
2026/04/30 990 993 987 989 2,300
2026/04/28 991 991 980 990 2,400
2026/04/27 990 990 986 990 1,900
2026/04/24 990 990 970 990 2,800
2026/04/23 984 988 966 986 2,600
2026/04/22 984 999 984 984 1,900
2026/04/21 997 999 992 999 2,100
2026/04/20 999 999 990 996 2,300
2026/04/17 994 995 976 995 1,800
2026/04/16 995 995 976 995 4,100
2026/04/15 997 997 992 994 1,800
2026/04/14 988 997 988 993 2,100
2026/04/13 988 988 981 983 2,100
2026/04/10 979 984 978 984 1,600
2026/04/09 981 983 969 969 4,400
2026/04/08 955 968 950 966 3,600
2026/04/07 951 956 946 947 4,500
2026/04/06 935 944 935 942 1,700
2026/04/03 942 942 933 933 3,700
2026/03/27 922 950 915 950 6,600
2026/03/26 933 935 922 922 1,400
2026/03/25 929 931 919 930 68,800
2026/03/24 933 933 908 916 3,200
2026/03/23 913 914 904 913 13,300
2026/03/19 919 932 919 923 10,700
2026/03/18 923 929 917 920 15,200
2026/03/17 923 945 921 921 6,300
2026/03/16 961 966 926 926 16,700
2026/03/13 969 983 961 961 4,100
2026/03/12 979 984 966 978 3,200
2026/03/11 999 999 962 971 22,000
2026/03/10 999 1,018 999 1,003 10,000
2026/03/09 980 998 964 990 21,800
2026/03/06 994 1,019 990 1,019 21,000
2026/03/05 994 1,000 983 991 14,400
2026/03/04 975 1,000 950 979 41,700
2026/03/03 1,007 1,010 968 990 26,500
2026/03/02 969 1,012 954 1,000 22,900
2026/02/27 940 992 940 980 37,700
2026/02/26 912 937 912 935 15,600
2026/02/25 910 921 902 911 50,800
2026/02/24 913 914 888 910 53,900
2026/02/20 922 925 890 900 97,900
2026/02/19 1,060 1,220 882 921 1,029,100
2026/02/18 902 1,035 901 1,035 1,098,800
2026/02/17 884 885 865 885 130,000
2026/02/16 735 735 735 735 41,900
2026/02/13 632 655 632 635 11,200
2026/02/12 630 655 630 648 7,400
2026/02/10 630 635 624 625 3,300
2026/02/09 620 640 620 631 5,200
2026/02/06 620 626 619 619 700
2026/02/05 616 623 616 620 5,700
2026/02/04 616 623 615 615 3,400
2026/02/03 617 622 617 617 1,600
2026/02/02 641 641 611 614 8,100
2026/01/30 612 621 612 621 2,900
2026/01/29 633 633 615 615 4,300
2026/01/28 647 647 628 628 4,800
2026/01/27 665 665 645 647 9,200
2026/01/26 635 717 634 645 70,200
2026/01/23 634 635 630 635 3,600
2026/01/22 626 636 626 631 1,800
2026/01/21 625 631 625 625 4,100
2026/01/20 633 633 626 629 2,100
2026/01/19 624 629 622 625 4,100
2026/01/16 614 623 614 623 3,200
2026/01/15 614 614 612 613 1,900
2026/01/14 623 623 614 614 2,100
2026/01/13 634 634 615 616 5,200
2026/01/09 619 627 619 627 1,900
2026/01/08 623 632 612 628 10,400
2026/01/07 625 633 624 624 5,000
2026/01/06 625 633 620 624 6,800
2026/01/05 622 633 620 633 6,600
2025/12/30 624 625 615 616 2,800
2025/12/29 612 628 603 624 3,800
2025/12/26 608 615 599 613 30,200
2025/12/25 605 622 601 614 13,800
2025/12/24 603 603 598 599 14,400
2025/12/23 600 607 600 600 4,900
2025/12/22 600 615 600 600 6,900
2025/12/19 616 616 597 597 7,400
2025/12/18 609 615 600 615 4,000
2025/12/17 616 616 610 611 5,300
2025/12/16 620 626 617 621 6,000
2025/12/15 606 619 606 619 8,100
2025/12/12 602 611 601 610 8,700
2025/12/11 598 620 596 607 17,200
2025/12/10 604 609 589 596 19,200
2025/12/09 608 610 605 605 4,600
2025/12/08 606 622 606 609 11,800
2025/12/05 615 620 572 606 91,500
2025/12/04 619 629 619 624 5,800
2025/12/03 626 636 615 619 8,800
2025/12/02 639 648 630 636 6,900
2025/12/01 661 664 638 649 6,100
2025/11/28 659 663 655 661 12,000
2025/11/27 650 664 650 654 2,600
2025/11/26 633 649 633 649 15,700
2025/11/25 621 643 621 637 11,400
2025/11/21 628 648 621 621 16,300
2025/11/20 645 645 621 626 43,800
2025/11/19 636 640 620 639 7,900
2025/11/18 652 655 620 635 39,000
2025/11/17 660 661 642 650 37,700
2025/11/14 671 680 662 669 17,600
2025/11/13 675 682 667 674 3,200
2025/11/12 667 680 667 675 5,300
2025/11/11 672 672 666 672 2,300
2025/11/10 676 680 670 672 2,700
2025/11/07 670 670 665 667 1,800
2025/11/06 664 680 664 668 6,600
2025/11/05 670 680 662 667 26,500
2025/11/04 673 680 666 675 10,400
2025/10/31 667 680 667 673 9,500
2025/10/30 681 683 661 673 24,500
2025/10/29 695 698 681 681 9,600
2025/10/28 702 711 699 699 6,100
2025/10/27 703 713 695 701 9,700
2025/10/24 713 713 694 695 5,100
2025/10/23 716 716 706 713 6,100
2025/10/22 692 711 692 708 7,700
2025/10/21 713 713 695 695 12,600
2025/10/20 690 719 690 704 14,000
2025/10/17 690 690 672 680 18,700
2025/10/16 705 705 693 695 10,000
2025/10/15 690 700 684 695 20,200
2025/10/14 723 728 678 685 117,200
2025/10/10 770 770 738 738 26,700
2025/10/09 757 774 751 770 27,300
2025/10/08 743 752 729 749 16,300
2025/10/07 750 755 726 752 33,400
2025/10/06 740 754 734 751 21,500
2025/10/03 726 744 725 740 31,400
2025/10/02 700 730 700 726 48,600
2025/10/01 731 731 701 701 41,700
2025/09/30 725 727 713 721 16,100
2025/09/29 700 732 694 730 29,100
2025/09/26 711 712 696 700 12,800
2025/09/25 696 711 687 711 22,800
2025/09/24 705 707 685 690 56,900
2025/09/22 717 719 705 705 13,300
2025/09/19 717 730 707 716 33,600
2025/09/18 717 720 711 714 25,200
2025/09/17 724 725 708 717 14,000
2025/09/16 708 728 708 725 28,000
2025/09/12 718 718 700 701 32,800
2025/09/11 734 734 704 712 39,300
2025/09/10 729 735 709 732 73,800
2025/09/09 727 735 709 714 76,200
2025/09/08 780 830 722 727 365,600
2025/09/05 645 739 644 739 448,900
2025/09/04 639 645 638 639 15,200
2025/09/03 648 650 634 643 41,000
2025/09/02 643 652 642 650 23,200
2025/09/01 644 651 636 642 34,200
2025/08/29 660 660 650 650 12,100
2025/08/28 659 663 650 657 21,200

このページの先頭へ