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
2026/05/15 971 984 958 978 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

このページの先頭へ