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
2008/12/30 35 36 35 36 86,000
2008/12/29 35 36 35 36 86,000
2008/12/26 36 37 34 35 489,000
2008/12/25 35 38 32 38 878,000
2008/12/24 36 37 33 35 834,000
2008/12/22 36 37 35 37 429,000
2008/12/19 38 38 36 38 139,000
2008/12/18 37 38 36 38 133,000
2008/12/17 38 39 37 37 176,000
2008/12/16 38 39 36 39 442,000
2008/12/15 38 39 37 38 222,000
2008/12/12 42 42 37 38 1,263,000
2008/12/11 44 44 42 43 370,000
2008/12/10 44 44 42 44 425,000
2008/12/09 44 45 43 44 341,000
2008/12/08 43 45 41 45 602,000
2008/12/05 42 44 41 42 499,000
2008/12/04 39 42 38 42 653,000
2008/12/03 39 40 38 40 384,000
2008/12/02 39 40 37 40 328,000
2008/12/01 41 41 39 40 111,000
2008/11/28 40 42 40 41 516,000
2008/11/27 40 41 39 41 305,000
2008/11/26 40 41 39 41 438,000
2008/11/25 39 41 37 41 545,000
2008/11/21 38 39 33 39 1,125,000
2008/11/20 36 38 35 38 531,000
2008/11/19 38 39 35 37 1,028,000
2008/11/18 39 39 37 39 260,000
2008/11/17 39 40 37 39 413,000
2008/11/14 38 42 36 39 1,112,000
2008/11/13 40 40 35 38 584,000
2008/11/12 40 41 39 40 287,000
2008/11/11 43 45 40 41 548,000
2008/11/10 42 46 41 44 2,539,000
2008/11/07 38 40 36 40 463,000
2008/11/06 39 39 37 38 216,000
2008/11/05 35 40 35 39 442,000
2008/11/04 35 37 34 35 465,000
2008/10/31 34 35 33 35 274,000
2008/10/30 34 35 32 33 747,000
2008/10/29 32 35 31 32 2,198,000
2008/10/28 35 37 27 36 1,164,000
2008/10/27 38 38 34 34 685,000
2008/10/24 39 40 37 39 250,000
2008/10/23 36 40 35 39 665,000
2008/10/22 41 42 38 39 491,000
2008/10/21 41 42 41 41 364,000
2008/10/20 43 44 40 43 645,000
2008/10/17 49 49 44 46 1,206,000
2008/10/16 52 53 48 51 973,000
2008/10/15 53 53 50 53 767,000
2008/10/14 52 53 49 52 1,892,000
2008/10/10 45 48 43 48 1,710,000
2008/10/09 40 45 40 43 1,113,000
2008/10/08 40 43 40 41 1,065,000
2008/10/07 38 41 36 40 723,000
2008/10/06 43 43 38 40 734,000
2008/10/03 43 43 40 42 590,000
2008/10/02 44 50 41 44 2,001,000
2008/10/01 42 45 42 43 477,000
2008/09/30 41 43 39 43 484,000
2008/09/29 47 47 41 42 776,000
2008/09/26 42 45 42 42 500,000
2008/09/25 40 42 38 40 378,000
2008/09/24 44 44 39 41 559,000
2008/09/22 44 45 42 44 744,000
2008/09/19 43 44 42 43 663,000
2008/09/18 41 43 38 43 963,000
2008/09/17 40 43 40 43 2,459,000
2008/09/16 33 47 32 41 5,789,000
2008/09/12 40 44 32 33 3,966,000
2008/09/11 53 53 45 45 3,134,000
2008/09/10 56 60 50 53 2,322,000
2008/09/09 62 68 55 57 4,555,000
2008/09/08 53 64 46 64 3,807,000
2008/09/05 55 58 45 52 3,863,000
2008/09/04 51 58 51 55 6,508,000
2008/09/03 44 48 44 48 1,485,000
2008/09/02 44 47 41 43 3,235,000
2008/09/01 33 44 33 43 2,856,000
2008/08/29 37 37 33 33 801,000
2008/08/28 33 34 32 33 1,024,000
2008/08/27 34 35 33 33 407,000
2008/08/26 35 35 30 34 1,043,000
2008/08/25 37 37 33 35 639,000
2008/08/22 32 36 32 35 888,000
2008/08/21 34 34 31 32 624,000
2008/08/20 32 34 30 33 358,000
2008/08/19 32 37 27 32 2,050,000
2008/08/18 33 34 30 30 578,000
2008/08/15 33 34 32 32 160,000
2008/08/14 34 35 33 33 220,000
2008/08/13 37 37 33 35 713,000
2008/08/12 38 38 35 37 246,000
2008/08/11 37 39 37 37 440,000
2008/08/08 36 38 36 37 640,000
2008/08/07 34 40 34 38 1,073,000
2008/08/06 34 35 33 34 230,000
2008/08/05 36 36 33 34 603,000
2008/08/04 35 37 35 36 593,000
2008/08/01 38 38 35 37 887,000
2008/07/31 40 40 35 39 1,898,000
2008/07/30 41 43 38 41 2,114,000
2008/07/29 60 61 41 41 4,903,000
2008/07/28 54 63 54 58 4,279,000
2008/07/25 46 54 45 51 2,736,000
2008/07/24 44 47 42 45 1,362,000
2008/07/23 40 46 40 44 2,242,000
2008/07/22 33 44 33 41 3,816,000
2008/07/18 32 33 30 33 658,000
2008/07/17 31 32 30 32 186,000
2008/07/16 31 32 30 31 254,000
2008/07/15 32 33 30 32 582,000
2008/07/14 36 36 30 30 1,446,000
2008/07/11 37 38 36 36 165,000
2008/07/10 38 38 37 38 189,000
2008/07/09 37 40 36 38 368,000
2008/07/08 36 37 36 37 181,000
2008/07/07 36 37 36 36 369,000
2008/07/04 38 39 37 38 248,000
2008/07/03 41 41 37 38 789,000
2008/07/02 41 42 41 41 238,000
2008/07/01 43 44 41 41 441,000
2008/06/30 42 44 41 42 677,000
2008/06/27 42 42 40 42 467,000
2008/06/26 40 44 39 43 902,000
2008/06/25 43 43 39 40 556,000
2008/06/24 44 45 40 43 1,103,000
2008/06/23 37 43 36 42 1,940,000
2008/06/20 38 39 37 37 642,000
2008/06/19 41 42 38 38 684,000
2008/06/18 40 42 39 41 929,000
2008/06/17 40 41 38 40 1,087,000
2008/06/16 39 41 38 41 1,303,000
2008/06/13 47 48 40 41 3,222,000
2008/06/12 43 50 43 50 2,300,000
2008/06/11 45 45 42 44 1,519,000
2008/06/10 49 50 40 42 3,838,000
2008/06/09 52 52 48 50 2,192,000
2008/06/06 56 56 53 55 1,042,000
2008/06/05 57 59 54 57 1,667,000
2008/06/04 63 64 57 59 2,413,000
2008/06/03 64 65 62 63 1,190,000
2008/06/02 69 70 64 66 1,873,000
2008/05/30 81 82 67 67 5,361,000
2008/05/29 85 86 77 83 7,077,000
2008/05/28 80 86 77 85 6,722,000
2008/05/27 76 82 75 75 5,296,000
2008/05/26 66 75 64 73 2,448,000
2008/05/23 63 64 62 63 158,000
2008/05/22 64 64 61 63 410,000
2008/05/21 65 67 63 63 782,000
2008/05/20 70 71 66 68 450,000
2008/05/19 70 73 66 70 1,485,000
2008/05/16 69 72 65 66 635,000
2008/05/15 70 72 65 72 535,000
2008/05/14 74 74 71 72 276,000
2008/05/13 75 76 73 75 211,000
2008/05/12 77 77 75 75 101,000
2008/05/09 78 78 75 78 144,000
2008/05/08 78 79 76 78 347,000
2008/05/07 80 81 78 78 431,000
2008/05/02 79 83 78 81 373,000
2008/05/01 78 81 76 80 626,000
2008/04/30 80 81 76 80 446,000
2008/04/28 88 88 77 82 1,146,000
2008/04/25 89 89 83 85 370,000
2008/04/24 82 88 82 88 822,000
2008/04/23 75 83 75 81 612,000
2008/04/22 74 78 73 78 438,000
2008/04/21 75 77 74 77 336,000
2008/04/18 77 79 75 78 315,000
2008/04/17 77 78 77 77 110,000
2008/04/16 77 80 76 78 215,000
2008/04/15 80 80 77 77 127,000
2008/04/14 77 80 77 80 160,000
2008/04/11 78 78 76 77 422,000
2008/04/10 78 91 77 81 1,467,000
2008/04/09 78 80 76 77 139,000
2008/04/08 79 80 78 79 81,000
2008/04/07 79 80 77 80 737,000
2008/04/04 76 80 76 78 147,000
2008/04/03 81 81 76 76 293,000
2008/04/02 78 82 78 82 124,000
2008/04/01 79 79 77 79 209,000
2008/03/31 79 81 77 79 263,000
2008/03/28 86 86 78 83 216,000
2008/03/27 79 91 79 86 963,000
2008/03/26 77 80 71 77 317,000
2008/03/25 83 83 77 78 449,000
2008/03/24 88 88 80 84 212,000
2008/03/21 87 89 83 88 136,000
2008/03/19 91 92 85 88 271,000
2008/03/18 89 93 88 91 213,000
2008/03/17 80 95 75 91 890,000
2008/03/14 94 96 82 82 406,000
2008/03/13 98 99 92 97 215,000
2008/03/12 103 103 92 99 317,000
2008/03/11 100 105 98 103 320,000
2008/03/10 106 106 100 106 389,000
2008/03/07 109 109 106 107 131,000
2008/03/06 108 112 106 109 218,000
2008/03/05 108 110 105 108 95,000
2008/03/04 109 111 105 108 166,000
2008/03/03 105 110 105 109 221,000
2008/02/29 101 108 100 107 152,000
2008/02/28 108 108 101 103 355,000
2008/02/27 106 117 106 110 555,000
2008/02/26 112 113 104 104 304,000
2008/02/25 108 115 108 113 376,000
2008/02/22 118 119 110 110 766,000
2008/02/21 103 122 103 117 1,960,000
2008/02/20 110 112 101 104 955,000
2008/02/19 95 100 94 100 241,000
2008/02/18 93 96 93 95 202,000
2008/02/15 94 95 93 93 234,000
2008/02/14 94 96 93 95 475,000
2008/02/13 93 94 90 94 249,000
2008/02/12 89 94 89 90 329,000
2008/02/08 82 90 82 89 185,000
2008/02/07 82 85 80 82 57,000
2008/02/06 88 89 76 82 339,000
2008/02/05 90 90 86 90 252,000
2008/02/04 92 92 87 90 224,000
2008/02/01 93 94 87 90 286,000
2008/01/31 96 96 91 92 286,000
2008/01/30 92 98 92 96 277,000
2008/01/29 90 93 88 93 122,000
2008/01/28 91 92 86 86 168,000
2008/01/25 85 90 85 89 185,000
2008/01/24 88 88 83 87 84,000
2008/01/23 82 89 82 86 48,000
2008/01/22 85 86 78 83 162,000
2008/01/21 92 95 80 84 484,000
2008/01/18 71 87 71 80 850,000
2008/01/17 74 74 66 70 337,000
2008/01/16 75 79 69 74 373,000
2008/01/15 89 90 83 85 247,000
2008/01/11 91 94 90 91 181,000
2008/01/10 92 93 90 92 75,000
2008/01/09 94 94 90 90 237,000
2008/01/08 90 96 88 96 252,000
2008/01/07 91 94 86 91 211,000
2008/01/04 99 99 93 96 126,000

このページの先頭へ