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
2011/12/30 32 33 32 32 53,000
2011/12/29 31 32 31 32 62,000
2011/12/28 31 31 31 31 25,000
2011/12/27 31 31 31 31 96,000
2011/12/26 31 32 31 31 69,000
2011/12/22 32 32 31 32 26,000
2011/12/21 32 33 32 32 68,000
2011/12/20 33 33 33 33 29,000
2011/12/19 34 34 33 33 30,000
2011/12/16 33 34 32 34 50,000
2011/12/15 34 34 32 33 144,000
2011/12/14 35 36 34 34 427,000
2011/12/13 33 35 33 34 198,000
2011/12/12 31 34 31 33 521,000
2011/12/09 31 31 31 31 61,000
2011/12/08 31 31 31 31 98,000
2011/12/07 31 31 31 31 124,000
2011/12/06 32 32 31 31 110,000
2011/12/05 32 32 30 31 143,000
2011/12/02 31 32 31 32 204,000
2011/12/01 30 32 30 31 337,000
2011/11/30 30 30 29 30 72,000
2011/11/29 30 30 30 30 147,000
2011/11/28 29 30 29 30 211,000
2011/11/25 31 31 28 29 318,000
2011/11/24 28 32 28 31 349,000
2011/11/22 29 29 28 29 67,000
2011/11/21 28 30 28 29 46,000
2011/11/18 29 30 29 29 60,000
2011/11/17 30 30 29 30 312,000
2011/11/16 30 31 30 31 103,000
2011/11/15 31 32 31 31 56,000
2011/11/14 33 33 31 32 113,000
2011/11/11 33 33 32 32 80,000
2011/11/10 33 35 33 33 244,000
2011/11/09 33 35 33 34 249,000
2011/11/08 35 35 32 34 549,000
2011/11/07 33 36 33 35 792,000
2011/11/04 31 33 31 33 114,000
2011/11/02 31 31 30 31 82,000
2011/11/01 31 32 30 31 129,000
2011/10/31 30 30 30 30 43,000
2011/10/28 30 31 30 30 58,000
2011/10/27 31 31 31 31 118,000
2011/10/26 30 31 30 31 48,000
2011/10/25 30 30 30 30 80,000
2011/10/24 30 30 29 30 197,000
2011/10/21 29 31 29 30 154,000
2011/10/20 29 29 28 29 338,000
2011/10/19 30 30 29 29 47,000
2011/10/18 29 30 28 30 38,000
2011/10/17 29 30 28 29 289,000
2011/10/14 29 30 28 29 163,000
2011/10/13 29 29 28 29 210,000
2011/10/12 29 30 28 30 212,000
2011/10/11 29 30 29 29 135,000
2011/10/07 30 30 29 29 172,000
2011/10/06 29 31 29 30 468,000
2011/10/05 30 31 29 29 169,000
2011/10/04 31 31 30 30 97,000
2011/10/03 30 31 30 31 251,000
2011/09/30 29 32 28 31 500,000
2011/09/29 29 29 28 28 322,000
2011/09/28 27 31 27 31 1,203,000
2011/09/27 27 28 26 27 606,000
2011/09/26 30 30 28 29 755,000
2011/09/22 34 34 30 32 1,401,000
2011/09/21 39 40 34 36 2,090,000
2011/09/20 33 38 33 36 3,837,000
2011/09/16 27 31 26 29 2,359,000
2011/09/15 26 26 24 24 217,000
2011/09/14 27 27 25 25 205,000
2011/09/13 27 27 26 27 215,000
2011/09/12 27 27 26 26 231,000
2011/09/09 28 28 27 27 43,000
2011/09/08 26 28 26 27 264,000
2011/09/07 27 28 26 26 199,000
2011/09/06 27 27 27 27 23,000
2011/09/05 28 28 28 28 52,000
2011/09/02 29 29 28 28 43,000
2011/09/01 28 29 28 29 100,000
2011/08/31 27 28 27 28 55,000
2011/08/30 28 28 27 27 26,000
2011/08/29 28 28 27 27 71,000
2011/08/26 28 28 27 27 40,000
2011/08/25 27 28 26 28 65,000
2011/08/24 27 28 27 27 92,000
2011/08/23 28 28 27 27 111,000
2011/08/22 27 28 27 28 86,000
2011/08/19 28 29 28 28 90,000
2011/08/18 29 29 28 28 417,000
2011/08/17 29 30 29 29 73,000
2011/08/16 30 30 29 29 270,000
2011/08/15 30 30 29 29 253,000
2011/08/12 31 35 28 29 2,197,000
2011/08/11 29 30 28 29 99,000
2011/08/10 29 31 29 30 175,000
2011/08/09 27 28 25 28 422,000
2011/08/08 29 30 28 28 282,000
2011/08/05 30 30 28 29 380,000
2011/08/04 31 31 30 31 35,000
2011/08/03 31 32 30 30 170,000
2011/08/02 32 32 31 32 210,000
2011/08/01 31 31 30 31 223,000
2011/07/29 30 30 29 30 282,000
2011/07/28 30 31 30 30 42,000
2011/07/27 30 31 29 30 161,000
2011/07/26 30 30 30 30 63,000
2011/07/25 30 31 29 31 316,000
2011/07/22 30 31 30 31 307,000
2011/07/21 30 31 30 31 105,000
2011/07/20 31 32 31 31 87,000
2011/07/19 31 32 30 32 81,000
2011/07/15 31 31 30 31 59,000
2011/07/14 31 31 30 31 80,000
2011/07/13 31 32 30 31 219,000
2011/07/12 31 31 31 31 147,000
2011/07/11 32 32 31 32 51,000
2011/07/08 33 33 31 32 156,000
2011/07/07 32 33 32 33 65,000
2011/07/06 32 33 32 32 157,000
2011/07/05 33 33 31 31 195,000
2011/07/04 32 33 31 33 316,000
2011/07/01 31 32 31 31 452,000
2011/06/30 31 32 31 32 105,000
2011/06/29 33 33 31 32 640,000
2011/06/28 35 35 32 33 1,428,000
2011/06/27 35 39 34 35 4,123,000
2011/06/24 33 35 33 35 178,000
2011/06/23 34 34 33 33 153,000
2011/06/22 34 35 33 34 483,000
2011/06/21 33 34 32 33 175,000
2011/06/20 33 34 32 32 600,000
2011/06/17 31 33 30 31 607,000
2011/06/16 31 32 30 30 222,000
2011/06/15 30 31 30 31 194,000
2011/06/14 31 33 30 30 773,000
2011/06/13 30 31 29 31 173,000
2011/06/10 31 31 30 30 94,000
2011/06/09 30 30 30 30 153,000
2011/06/08 30 32 30 31 544,000
2011/06/07 30 30 28 29 373,000
2011/06/06 30 31 30 30 385,000
2011/06/03 30 31 30 31 102,000
2011/06/02 32 32 30 31 386,000
2011/06/01 32 32 31 32 166,000
2011/05/31 32 33 31 33 244,000
2011/05/30 32 32 31 31 218,000
2011/05/27 32 34 31 32 702,000
2011/05/26 33 34 32 32 537,000
2011/05/25 32 35 31 34 1,305,000
2011/05/24 33 33 31 32 1,279,000
2011/05/23 33 34 31 32 1,240,000
2011/05/20 40 40 31 33 10,947,000
2011/05/19 44 45 41 41 671,000
2011/05/18 46 48 40 45 4,957,000
2011/05/17 42 48 42 47 3,499,000
2011/05/16 41 45 40 42 2,320,000
2011/05/13 45 45 33 39 9,116,000
2011/05/12 39 44 38 44 1,755,000
2011/05/11 39 44 38 40 9,036,000
2011/05/10 32 32 31 32 220,000
2011/05/09 31 33 31 33 229,000
2011/05/06 31 32 31 31 139,000
2011/05/02 31 31 30 30 195,000
2011/04/28 30 30 29 30 197,000
2011/04/27 32 32 30 30 621,000
2011/04/26 30 36 30 33 2,539,000
2011/04/25 29 30 28 30 159,000
2011/04/22 28 29 28 29 245,000
2011/04/21 28 29 27 29 54,000
2011/04/20 28 29 28 28 148,000
2011/04/19 28 28 27 28 34,000
2011/04/18 28 29 27 29 136,000
2011/04/15 26 31 26 27 762,000
2011/04/14 26 27 25 27 157,000
2011/04/13 26 27 25 27 210,000
2011/04/12 27 27 26 27 82,000
2011/04/11 27 27 27 27 137,000
2011/04/08 26 28 26 28 273,000
2011/04/07 27 28 26 27 201,000
2011/04/06 27 27 26 27 341,000
2011/04/05 29 30 28 28 492,000
2011/04/04 30 31 29 29 295,000
2011/04/01 30 32 30 30 295,000
2011/03/31 29 31 28 30 779,000
2011/03/30 34 34 30 30 961,000
2011/03/29 41 45 32 32 6,154,000
2011/03/28 32 33 30 32 499,000
2011/03/25 32 33 31 32 562,000
2011/03/24 34 34 31 32 650,000
2011/03/23 33 35 31 34 621,000
2011/03/22 28 32 28 32 982,000
2011/03/18 25 28 25 27 652,000
2011/03/17 23 25 22 25 911,000
2011/03/16 19 25 19 25 1,645,000
2011/03/15 21 21 16 19 2,683,000
2011/03/14 25 28 22 23 3,200,000
2011/03/11 31 33 30 32 756,000
2011/03/10 34 34 31 31 850,000
2011/03/09 29 34 29 34 2,081,000
2011/03/08 30 30 29 29 550,000
2011/03/07 29 31 28 30 1,209,000
2011/03/04 29 31 28 30 2,383,000
2011/03/03 34 34 31 32 610,000
2011/03/02 34 35 32 33 2,041,000
2011/03/01 30 39 29 35 6,002,000
2011/02/28 30 30 28 30 880,000
2011/02/25 31 31 28 29 1,445,000
2011/02/24 30 32 28 31 3,271,000
2011/02/23 37 38 31 32 7,090,000
2011/02/22 32 49 30 41 20,195,000
2011/02/21 22 24 21 22 2,494,000
2011/02/18 20 22 19 22 1,766,000
2011/02/17 17 20 16 20 1,612,000
2011/02/16 17 18 16 17 787,000
2011/02/15 19 19 17 17 948,000
2011/02/14 18 20 16 18 3,662,000
2011/02/10 21 22 18 20 2,433,000
2011/02/09 26 27 21 22 3,990,000
2011/02/08 22 27 20 23 10,384,000
2011/02/07 10 18 10 16 5,106,000
2011/02/04 10 11 10 11 727,000
2011/02/03 10 10 9 9 88,000
2011/02/02 9 10 9 10 70,000
2011/02/01 9 9 9 9 18,000
2011/01/31 9 9 8 9 110,000
2011/01/28 9 10 9 9 114,000
2011/01/27 10 10 9 9 52,000
2011/01/26 9 10 9 10 45,000
2011/01/25 9 10 9 9 60,000
2011/01/24 9 10 9 9 110,000
2011/01/21 9 10 8 10 107,000
2011/01/20 9 10 9 9 82,000
2011/01/19 9 10 9 9 163,000
2011/01/18 10 10 9 10 944,000
2011/01/17 8 11 8 10 1,724,000
2011/01/14 8 9 8 9 43,000
2011/01/13 8 9 8 9 12,000
2011/01/12 8 9 8 9 33,000
2011/01/11 8 9 8 8 50,000
2011/01/07 8 9 8 9 19,000
2011/01/06 8 9 8 9 60,000
2011/01/05 8 9 8 8 87,000
2011/01/04 8 9 8 8 109,000

このページの先頭へ