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

アスモ(2654)の株価時系列情報

アスモ(2654)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
2007/12/28 91 96 91 96 113,000
2007/12/27 100 100 94 95 349,000
2007/12/26 93 101 93 99 580,000
2007/12/25 96 99 95 96 963,000
2007/12/21 91 99 85 95 765,000
2007/12/20 96 96 89 89 926,000
2007/12/19 97 99 95 96 435,000
2007/12/18 105 106 96 100 1,035,000
2007/12/17 108 110 99 102 2,616,000
2007/12/14 135 138 112 120 1,560,000
2007/12/13 130 133 121 129 435,000
2007/12/12 126 133 124 130 703,000
2007/12/11 126 135 122 128 2,427,000
2007/12/10 105 121 105 121 834,000
2007/12/07 101 105 100 105 160,000
2007/12/06 103 104 100 101 44,000
2007/12/05 103 104 100 103 121,000
2007/12/04 106 106 100 104 146,000
2007/12/03 104 108 103 105 76,000
2007/11/30 106 108 102 105 82,000
2007/11/29 104 111 104 107 336,000
2007/11/28 100 104 99 102 137,000
2007/11/27 91 99 91 97 433,000
2007/11/26 109 109 101 101 231,000
2007/11/22 106 110 100 110 147,000
2007/11/21 108 112 107 110 127,000
2007/11/20 110 113 102 110 236,000
2007/11/19 111 115 110 112 117,000
2007/11/16 113 115 110 112 278,000
2007/11/15 114 117 113 115 201,000
2007/11/14 113 119 113 115 306,000
2007/11/13 112 114 111 113 314,000
2007/11/12 116 116 110 112 688,000
2007/11/09 116 122 112 119 1,049,000
2007/11/08 111 117 105 117 806,000
2007/11/07 105 110 105 110 788,000
2007/11/06 102 112 101 104 574,000
2007/11/05 105 105 102 102 252,000
2007/11/02 108 108 102 103 462,000
2007/11/01 104 114 103 108 1,566,000
2007/10/31 103 103 101 102 327,000
2007/10/30 108 108 101 103 805,000
2007/10/29 113 127 104 108 2,995,000
2007/10/26 111 112 108 109 331,000
2007/10/25 112 113 107 111 463,000
2007/10/24 113 114 109 111 530,000
2007/10/23 115 115 108 110 692,000
2007/10/22 108 116 107 112 756,000
2007/10/19 121 125 116 117 1,013,000
2007/10/18 113 129 111 127 1,913,000
2007/10/17 135 140 111 115 3,275,000
2007/10/16 131 131 113 120 1,225,000
2007/10/15 138 138 127 132 1,085,000
2007/10/12 145 151 139 139 645,000
2007/10/11 159 161 147 148 854,000
2007/10/10 157 168 156 163 1,328,000
2007/10/09 155 157 153 155 321,000
2007/10/05 168 168 153 155 576,000
2007/10/04 171 177 162 165 1,250,000
2007/10/03 177 180 155 165 1,733,000
2007/10/02 184 205 177 181 2,064,000
2007/10/01 247 253 237 238 236,000
2007/09/28 232 270 225 252 902,000
2007/09/27 241 246 206 227 768,000
2007/09/26 271 271 244 247 557,000
2007/09/25 271 283 259 274 297,000
2007/09/21 261 294 261 266 1,147,000
2007/09/20 230 280 205 271 1,174,000
2007/09/19 250 255 214 214 990,000
2007/09/18 245 267 245 245 1,298,000
2007/09/14 271 273 241 255 1,873,000
2007/09/13 240 273 235 273 4,265,000
2007/09/12 207 223 202 222 1,499,000
2007/09/11 222 236 195 217 3,641,000
2007/09/10 190 222 188 220 7,336,000
2007/09/07 143 187 140 180 6,599,000
2007/09/06 138 150 135 137 1,488,000
2007/09/05 145 155 133 140 3,465,000
2007/09/04 155 207 134 138 6,389,000
2007/09/03 129 161 123 157 4,184,000
2007/08/31 99 121 99 116 1,341,000
2007/08/30 98 102 97 97 122,000
2007/08/29 95 102 94 94 102,000
2007/08/28 96 101 94 94 51,000
2007/08/27 99 108 94 94 208,000
2007/08/24 100 103 94 94 163,000
2007/08/23 100 101 97 100 60,000
2007/08/22 94 100 94 100 33,000
2007/08/21 95 101 93 97 35,000
2007/08/20 95 101 92 93 32,000
2007/08/17 90 99 90 96 56,000
2007/08/16 97 97 86 93 70,000
2007/08/15 98 100 97 98 99,000
2007/08/14 101 102 96 102 80,000
2007/08/13 103 104 100 103 43,000
2007/08/10 105 105 103 104 104,000
2007/08/09 102 106 101 106 113,000
2007/08/08 104 105 102 103 66,000
2007/08/07 105 105 102 105 47,000
2007/08/06 105 106 103 105 36,000
2007/08/03 103 106 102 106 107,000
2007/08/02 107 107 101 106 108,000
2007/08/01 103 108 103 108 62,000
2007/07/31 109 109 104 106 113,000
2007/07/30 110 123 105 107 645,000
2007/07/27 105 107 102 105 78,000
2007/07/26 109 109 106 108 43,000
2007/07/25 106 110 104 109 75,000
2007/07/24 112 112 108 110 74,000
2007/07/23 112 112 109 112 100,000
2007/07/20 111 125 111 113 1,042,000
2007/07/19 109 110 105 106 69,000
2007/07/18 113 113 107 108 115,000
2007/07/17 114 116 111 113 50,000
2007/07/13 116 117 111 114 143,000
2007/07/12 115 116 114 115 111,000
2007/07/11 120 121 116 118 238,000
2007/07/10 123 124 117 120 461,000
2007/07/09 124 135 119 119 2,789,000
2007/07/06 117 122 112 115 331,000
2007/07/05 123 130 113 117 1,310,000
2007/07/04 107 144 107 132 5,865,000
2007/07/03 104 104 101 102 155,000
2007/07/02 110 110 103 105 440,000
2007/06/29 145 152 111 111 4,204,000
2007/06/28 98 125 98 125 3,302,000
2007/06/27 96 97 94 95 49,000
2007/06/26 97 98 94 98 79,000
2007/06/25 99 99 97 97 67,000
2007/06/22 98 98 97 98 49,000
2007/06/21 97 99 96 98 73,000
2007/06/20 102 103 97 99 268,000
2007/06/19 99 113 97 98 949,000
2007/06/18 96 99 94 99 96,000
2007/06/15 99 99 95 96 191,000
2007/06/14 100 102 97 99 185,000
2007/06/13 98 102 95 100 325,000
2007/06/12 125 138 99 105 2,134,000
2007/06/11 91 120 90 120 2,392,000
2007/06/08 87 91 86 90 73,000
2007/06/07 96 96 90 92 153,000
2007/06/06 95 100 93 98 165,000
2007/06/05 100 100 96 98 125,000
2007/06/04 105 106 96 101 236,000
2007/06/01 111 111 106 106 261,000
2007/05/31 118 118 105 109 460,000
2007/05/30 110 119 105 110 680,000
2007/05/29 107 119 103 104 638,000
2007/05/28 135 135 107 111 900,000
2007/05/25 93 150 91 125 3,321,000
2007/05/24 78 101 78 101 440,000
2007/05/23 67 71 65 71 55,000
2007/05/22 74 74 65 68 75,000
2007/05/21 73 77 72 74 64,000
2007/05/18 76 76 70 76 55,000
2007/05/17 83 86 70 74 222,000
2007/05/16 93 93 79 82 40,000
2007/05/15 98 98 91 93 33,000
2007/05/14 99 100 98 98 15,000
2007/05/11 104 104 98 100 47,000
2007/05/10 102 109 102 109 11,000
2007/05/09 110 110 110 110 6,000
2007/05/08 110 110 110 110 3,000
2007/05/07 110 112 108 110 11,000
2007/05/02 111 112 110 110 36,000
2007/05/01 112 115 110 110 10,000
2007/04/26 120 120 120 120 2,000
2007/04/25 118 120 118 120 4,000
2007/04/24 118 118 118 118 2,000
2007/04/23 116 119 115 118 11,000
2007/04/20 124 124 121 121 3,000
2007/04/19 123 124 120 124 8,000
2007/04/18 117 121 117 121 4,000
2007/04/17 120 121 116 117 13,000
2007/04/16 121 121 121 121 2,000
2007/04/13 124 124 124 124 1,000
2007/04/11 125 125 123 123 2,000
2007/04/10 122 123 122 123 5,000
2007/04/09 121 121 120 120 4,000
2007/04/06 121 124 120 122 9,000
2007/04/05 121 121 121 121 3,000
2007/04/04 121 121 120 120 4,000
2007/04/03 129 129 124 124 4,000
2007/04/02 123 128 123 128 13,000
2007/03/30 128 131 128 128 5,000
2007/03/29 127 133 127 132 17,000
2007/03/28 133 133 123 123 20,000
2007/03/27 133 138 130 133 39,000
2007/03/26 150 152 148 148 52,000
2007/03/23 150 152 150 151 12,000
2007/03/22 152 152 150 150 19,000
2007/03/20 151 151 150 151 10,000
2007/03/19 152 152 150 151 14,000
2007/03/16 151 152 150 152 6,000
2007/03/15 150 152 150 151 14,000
2007/03/14 151 152 150 151 5,000
2007/03/13 152 152 151 151 4,000
2007/03/12 153 153 150 151 10,000
2007/03/09 150 151 150 150 12,000
2007/03/08 152 152 152 152 2,000
2007/03/07 151 153 151 151 3,000
2007/03/06 151 151 146 151 7,000
2007/03/05 152 152 147 147 10,000
2007/03/02 153 154 150 150 6,000
2007/03/01 155 155 150 150 7,000
2007/02/28 150 150 150 150 10,000
2007/02/27 152 155 152 155 7,000
2007/02/26 155 155 150 152 23,000
2007/02/23 151 156 150 155 44,000
2007/02/22 142 169 142 150 47,000
2007/02/21 138 141 138 141 9,000
2007/02/20 140 140 138 138 3,000
2007/02/19 134 140 134 135 11,000
2007/02/16 132 134 132 134 8,000
2007/02/15 132 132 132 132 1,000
2007/02/14 134 134 132 132 13,000
2007/02/13 134 134 132 132 7,000
2007/02/09 133 133 133 133 3,000
2007/02/08 135 135 135 135 1,000
2007/02/07 133 135 132 135 11,000
2007/02/06 135 135 132 132 4,000
2007/02/05 131 134 131 133 14,000
2007/02/02 134 134 134 134 2,000
2007/02/01 134 134 131 133 5,000
2007/01/31 134 135 134 134 3,000
2007/01/30 135 135 134 134 5,000
2007/01/29 136 136 132 132 10,000
2007/01/26 131 132 131 132 2,000
2007/01/25 134 135 130 131 23,000
2007/01/24 134 134 134 134 1,000
2007/01/23 134 134 134 134 2,000
2007/01/22 133 136 133 136 10,000
2007/01/19 135 135 133 133 5,000
2007/01/18 134 140 133 138 12,000
2007/01/17 132 136 132 136 3,000
2007/01/16 138 138 135 135 5,000
2007/01/15 129 137 129 137 9,000
2007/01/12 135 146 135 135 23,000
2007/01/11 123 130 123 130 13,000
2007/01/10 121 121 121 121 1,000
2007/01/09 121 124 120 120 13,000
2007/01/05 122 122 121 121 3,000
2007/01/04 124 124 122 122 2,000

このページの先頭へ