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
2009/12/30 12 13 12 13 110,000
2009/12/29 12 13 12 12 16,000
2009/12/28 13 13 12 12 47,000
2009/12/25 13 13 12 12 121,000
2009/12/24 13 13 12 12 218,000
2009/12/22 13 14 13 13 12,000
2009/12/21 14 14 13 14 18,000
2009/12/18 14 14 13 13 45,000
2009/12/17 14 14 13 13 61,000
2009/12/16 14 14 14 14 46,000
2009/12/15 14 14 14 14 4,000
2009/12/14 15 15 14 14 49,000
2009/12/11 13 14 13 14 12,000
2009/12/10 14 15 13 13 21,000
2009/12/09 14 14 14 14 24,000
2009/12/08 14 14 14 14 32,000
2009/12/07 14 14 13 14 98,000
2009/12/04 14 15 14 14 39,000
2009/12/03 14 14 14 14 16,000
2009/12/02 14 15 14 15 20,000
2009/12/01 14 14 13 14 33,000
2009/11/30 13 14 13 14 12,000
2009/11/27 14 15 13 13 15,000
2009/11/26 13 14 13 14 47,000
2009/11/25 14 14 13 14 18,000
2009/11/24 13 14 12 14 143,000
2009/11/20 13 13 12 13 62,000
2009/11/19 12 13 12 13 106,000
2009/11/18 14 14 13 13 138,000
2009/11/17 14 14 13 14 39,000
2009/11/16 14 14 14 14 72,000
2009/11/13 14 15 13 14 240,000
2009/11/12 14 15 14 15 101,000
2009/11/11 15 15 14 15 105,000
2009/11/10 15 15 15 15 298,000
2009/11/09 15 16 15 15 33,000
2009/11/06 16 16 15 16 41,000
2009/11/05 15 16 15 15 147,000
2009/11/04 15 15 15 15 153,000
2009/11/02 15 16 15 15 82,000
2009/10/30 16 16 15 15 24,000
2009/10/29 15 16 15 16 47,000
2009/10/28 16 17 16 16 148,000
2009/10/27 17 18 16 17 189,000
2009/10/26 16 18 16 17 240,000
2009/10/23 16 16 15 16 59,000
2009/10/22 15 16 15 16 75,000
2009/10/21 16 16 15 16 234,000
2009/10/20 17 17 16 16 139,000
2009/10/19 17 17 16 16 148,000
2009/10/16 18 18 17 17 52,000
2009/10/15 17 18 17 18 136,000
2009/10/14 17 18 16 17 108,000
2009/10/13 18 19 16 17 337,000
2009/10/09 16 21 16 19 1,098,000
2009/10/08 16 16 15 15 35,000
2009/10/07 16 17 16 16 79,000
2009/10/06 16 17 15 16 154,000
2009/10/05 16 16 16 16 204,000
2009/10/02 14 17 14 17 895,000
2009/10/01 15 15 14 14 216,000
2009/09/30 15 15 14 15 131,000
2009/09/29 14 15 14 15 242,000
2009/09/28 14 14 13 14 123,000
2009/09/25 14 15 13 14 316,000
2009/09/24 16 16 14 14 1,363,000
2009/09/18 15 17 15 16 653,000
2009/09/17 17 17 15 16 1,070,000
2009/09/16 18 19 16 17 1,940,000
2009/09/15 22 23 18 19 7,113,000
2009/09/14 13 20 13 17 4,256,000
2009/09/11 13 13 12 13 1,089,000
2009/09/10 13 14 13 13 223,000
2009/09/09 14 15 13 15 240,000
2009/09/08 15 16 14 14 431,000
2009/09/07 13 16 12 15 2,227,000
2009/09/04 13 14 13 13 129,000
2009/09/03 13 13 13 13 544,000
2009/09/02 13 13 13 13 71,000
2009/09/01 13 14 13 13 191,000
2009/08/31 13 14 12 14 165,000
2009/08/28 13 14 13 13 189,000
2009/08/27 13 14 13 13 649,000
2009/08/26 13 14 13 13 1,004,000
2009/08/25 14 14 13 13 715,000
2009/08/24 14 15 12 13 3,144,000
2009/08/21 14 17 14 15 3,157,000
2009/08/20 13 13 12 13 462,000
2009/08/19 13 14 12 13 581,000
2009/08/18 13 13 11 13 2,301,000
2009/08/17 14 14 13 14 1,019,000
2009/08/14 15 15 14 14 1,028,000
2009/08/13 17 17 15 15 1,491,000
2009/08/12 18 18 17 17 128,000
2009/08/11 17 18 16 18 210,000
2009/08/10 17 17 17 17 87,000
2009/08/07 16 18 16 17 383,000
2009/08/06 17 17 16 16 38,000
2009/08/05 16 17 16 16 120,000
2009/08/04 17 17 17 17 146,000
2009/08/03 18 18 17 18 73,000
2009/07/31 16 18 16 18 682,000
2009/07/30 16 16 15 16 424,000
2009/07/29 18 18 16 17 1,337,000
2009/07/28 18 18 17 17 89,000
2009/07/27 17 19 17 18 319,000
2009/07/24 17 18 17 18 113,000
2009/07/23 18 18 17 17 63,000
2009/07/22 17 17 16 17 88,000
2009/07/21 16 18 16 17 421,000
2009/07/17 16 17 16 17 344,000
2009/07/16 17 17 16 16 175,000
2009/07/15 17 17 15 17 993,000
2009/07/14 18 18 17 18 119,000
2009/07/13 18 19 17 18 1,063,000
2009/07/10 19 20 19 19 269,000
2009/07/09 19 20 19 19 522,000
2009/07/08 19 20 18 18 509,000
2009/07/07 20 20 20 20 302,000
2009/07/06 20 21 20 20 296,000
2009/07/03 20 20 19 20 451,000
2009/07/02 21 21 20 20 372,000
2009/07/01 22 22 19 20 1,791,000
2009/06/30 19 23 19 22 1,633,000
2009/06/29 19 20 18 19 349,000
2009/06/26 19 19 18 19 550,000
2009/06/25 18 19 18 18 251,000
2009/06/24 18 19 18 18 642,000
2009/06/23 20 20 17 18 1,459,000
2009/06/22 18 20 17 20 1,517,000
2009/06/19 20 21 19 20 261,000
2009/06/18 21 21 20 20 207,000
2009/06/17 21 22 20 21 345,000
2009/06/16 22 22 20 21 673,000
2009/06/15 23 24 21 22 860,000
2009/06/12 21 23 20 23 1,454,000
2009/06/11 20 21 19 20 327,000
2009/06/10 20 20 19 20 477,000
2009/06/09 19 20 19 20 107,000
2009/06/08 19 20 19 19 334,000
2009/06/05 18 19 18 19 396,000
2009/06/04 19 19 18 18 261,000
2009/06/03 19 19 18 19 631,000
2009/06/02 20 20 18 18 1,139,000
2009/06/01 20 20 19 20 85,000
2009/05/29 20 20 19 20 100,000
2009/05/28 20 20 19 20 735,000
2009/05/27 21 21 20 20 143,000
2009/05/26 20 21 19 20 275,000
2009/05/25 20 20 19 20 316,000
2009/05/22 22 22 19 19 2,059,000
2009/05/21 21 23 21 22 349,000
2009/05/20 21 21 21 21 191,000
2009/05/19 22 22 20 21 843,000
2009/05/18 21 23 21 23 98,000
2009/05/15 24 24 20 22 838,000
2009/05/14 26 26 24 24 125,000
2009/05/13 26 27 25 25 348,000
2009/05/12 23 26 23 26 2,981,000
2009/05/11 22 23 22 23 76,000
2009/05/08 23 23 22 22 112,000
2009/05/07 23 24 22 23 128,000
2009/05/01 21 23 21 22 312,000
2009/04/30 20 23 20 22 488,000
2009/04/28 20 21 19 20 82,000
2009/04/27 22 22 19 20 456,000
2009/04/24 21 21 20 21 210,000
2009/04/23 21 21 20 21 119,000
2009/04/22 21 22 20 21 448,000
2009/04/21 23 24 19 19 1,683,000
2009/04/20 24 25 24 24 144,000
2009/04/17 24 25 24 24 279,000
2009/04/16 26 26 25 25 183,000
2009/04/15 27 27 25 26 200,000
2009/04/14 27 28 26 26 125,000
2009/04/13 26 29 23 29 1,027,000
2009/04/10 28 28 26 27 206,000
2009/04/09 28 29 27 27 347,000
2009/04/08 29 30 27 27 361,000
2009/04/07 26 30 24 30 994,000
2009/04/06 23 27 22 26 1,192,000
2009/04/03 23 24 20 24 1,270,000
2009/04/02 26 26 22 24 2,266,000
2009/04/01 20 25 19 23 2,897,000
2009/03/31 17 22 16 18 4,688,000
2009/03/30 16 17 15 17 407,000
2009/03/27 16 17 15 16 658,000
2009/03/26 15 17 15 15 949,000
2009/03/25 14 16 13 15 933,000
2009/03/24 14 15 14 14 213,000
2009/03/23 14 15 13 14 711,000
2009/03/19 15 15 14 15 516,000
2009/03/18 14 14 13 14 1,045,000
2009/03/17 14 14 13 13 428,000
2009/03/16 14 17 12 12 7,126,000
2009/03/13 14 14 13 13 578,000
2009/03/12 12 14 12 13 2,754,000
2009/03/11 16 17 13 14 3,909,000
2009/03/10 13 16 13 15 2,869,000
2009/03/09 13 16 13 13 3,754,000
2009/03/06 12 14 12 13 4,586,000
2009/03/05 16 17 11 13 9,344,000
2009/03/04 11 24 10 11 11,816,000
2009/03/03 29 29 26 26 561,000
2009/03/02 29 30 29 30 235,000
2009/02/27 29 31 29 29 223,000
2009/02/26 30 31 29 31 266,000
2009/02/25 31 31 30 30 215,000
2009/02/24 30 31 29 31 381,000
2009/02/23 29 31 29 31 502,000
2009/02/20 30 31 29 31 606,000
2009/02/19 31 31 29 31 458,000
2009/02/18 32 32 30 31 798,000
2009/02/17 33 33 31 32 501,000
2009/02/16 30 33 30 33 559,000
2009/02/13 33 33 31 32 659,000
2009/02/12 31 33 31 33 538,000
2009/02/10 32 33 31 33 383,000
2009/02/09 33 33 32 32 141,000
2009/02/06 33 35 32 33 234,000
2009/02/05 31 35 30 32 1,381,000
2009/02/04 33 33 32 32 866,000
2009/02/03 33 34 32 34 711,000
2009/02/02 33 35 33 35 228,000
2009/01/30 33 35 33 35 407,000
2009/01/29 34 37 33 36 1,090,000
2009/01/28 34 37 34 37 328,000
2009/01/27 31 35 30 35 852,000
2009/01/26 31 32 29 31 689,000
2009/01/23 32 32 31 31 211,000
2009/01/22 34 34 32 33 130,000
2009/01/21 32 34 32 34 266,000
2009/01/20 32 33 31 33 304,000
2009/01/19 33 34 30 34 965,000
2009/01/16 33 34 29 34 1,800,000
2009/01/15 34 35 32 33 431,000
2009/01/14 35 35 34 35 137,000
2009/01/13 35 35 33 35 207,000
2009/01/09 35 36 33 35 681,000
2009/01/08 36 36 35 36 118,000
2009/01/07 36 37 35 36 89,000
2009/01/06 36 37 35 37 123,000
2009/01/05 35 36 35 36 54,000

このページの先頭へ