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
2015/12/30 78 78 76 76 172,000
2015/12/29 77 80 77 79 117,000
2015/12/28 73 77 73 77 129,000
2015/12/25 74 75 72 74 371,000
2015/12/24 77 77 74 74 872,000
2015/12/22 78 78 77 77 452,000
2015/12/21 79 80 78 79 290,000
2015/12/18 81 81 78 80 443,000
2015/12/17 81 82 80 82 213,000
2015/12/16 81 81 80 81 231,000
2015/12/15 79 81 79 79 184,000
2015/12/14 79 80 78 79 123,000
2015/12/11 80 80 79 80 163,000
2015/12/10 81 81 78 80 337,000
2015/12/09 83 84 82 82 144,000
2015/12/08 84 85 82 83 128,000
2015/12/07 84 86 83 85 179,000
2015/12/04 84 85 83 84 169,000
2015/12/03 88 88 85 86 421,000
2015/12/02 84 88 84 87 1,168,000
2015/12/01 83 86 83 85 605,000
2015/11/30 81 83 81 83 201,000
2015/11/27 83 83 81 82 153,000
2015/11/26 82 83 81 83 209,000
2015/11/25 82 82 80 81 161,000
2015/11/24 82 82 81 81 180,000
2015/11/20 81 82 81 81 47,000
2015/11/19 81 82 81 81 70,000
2015/11/18 80 82 80 81 161,000
2015/11/17 80 80 79 80 53,000
2015/11/16 80 80 79 80 118,000
2015/11/13 81 81 80 81 47,000
2015/11/12 81 82 80 82 62,000
2015/11/11 81 82 81 81 23,000
2015/11/10 83 83 81 81 211,000
2015/11/09 82 83 81 83 46,000
2015/11/06 80 82 80 82 124,000
2015/11/05 80 81 80 80 36,000
2015/11/04 80 81 80 80 43,000
2015/11/02 80 81 80 80 128,000
2015/10/30 81 82 80 80 127,000
2015/10/29 82 83 80 81 176,000
2015/10/28 82 82 81 82 101,000
2015/10/27 80 83 80 83 304,000
2015/10/26 81 82 80 81 134,000
2015/10/23 81 82 81 81 34,000
2015/10/22 82 82 81 81 43,000
2015/10/21 81 82 81 82 53,000
2015/10/20 82 82 81 81 71,000
2015/10/19 82 83 82 82 22,000
2015/10/16 81 83 81 83 107,000
2015/10/15 79 81 78 80 142,000
2015/10/14 81 81 80 80 152,000
2015/10/13 81 82 81 81 49,000
2015/10/09 83 83 81 81 69,000
2015/10/08 84 84 82 82 146,000
2015/10/07 85 85 84 84 137,000
2015/10/06 88 89 85 86 423,000
2015/10/05 86 88 85 86 737,000
2015/10/02 82 84 82 82 316,000
2015/10/01 84 85 82 82 239,000
2015/09/30 85 86 84 84 235,000
2015/09/29 84 85 83 84 365,000
2015/09/28 83 86 83 86 414,000
2015/09/25 83 83 81 83 346,000
2015/09/24 79 83 79 83 384,000
2015/09/18 81 83 80 82 216,000
2015/09/17 84 84 81 82 519,000
2015/09/16 79 84 77 83 587,000
2015/09/15 75 79 75 79 391,000
2015/09/14 74 75 73 75 82,000
2015/09/11 75 76 74 74 80,000
2015/09/10 73 75 71 75 95,000
2015/09/09 73 75 72 74 197,000
2015/09/08 72 73 70 72 147,000
2015/09/07 71 72 70 72 134,000
2015/09/04 72 74 70 73 224,000
2015/09/03 73 74 72 72 110,000
2015/09/02 71 73 70 73 234,000
2015/09/01 76 77 73 74 413,000
2015/08/31 75 76 74 76 247,000
2015/08/28 72 75 72 75 330,000
2015/08/27 70 72 70 70 380,000
2015/08/26 69 71 67 71 375,000
2015/08/25 64 71 60 65 1,169,000
2015/08/24 75 76 67 69 1,067,000
2015/08/21 79 79 78 79 612,000
2015/08/20 81 81 80 80 372,000
2015/08/19 82 82 81 81 221,000
2015/08/18 82 83 81 83 208,000
2015/08/17 82 82 81 81 203,000
2015/08/14 83 83 81 81 1,393,000
2015/08/13 86 89 86 89 988,000
2015/08/12 84 86 84 86 157,000
2015/08/11 85 85 83 85 183,000
2015/08/10 84 86 82 83 359,000
2015/08/07 87 87 85 85 241,000
2015/08/06 85 87 85 87 528,000
2015/08/05 88 89 87 87 342,000
2015/08/04 88 90 88 88 553,000
2015/08/03 88 90 86 90 1,477,000
2015/07/31 93 96 92 96 567,000
2015/07/30 96 96 92 95 875,000
2015/07/29 99 100 93 96 825,000
2015/07/28 97 100 94 100 1,162,000
2015/07/27 100 101 98 99 1,053,000
2015/07/24 106 106 98 100 2,783,000
2015/07/23 112 114 104 108 2,216,000
2015/07/22 113 121 104 111 6,242,000
2015/07/21 112 122 107 114 18,707,000
2015/07/17 87 97 85 97 5,223,000
2015/07/16 87 92 86 87 1,868,000
2015/07/15 87 88 85 87 602,000
2015/07/14 84 87 84 87 487,000
2015/07/13 82 84 82 83 191,000
2015/07/10 81 87 80 82 1,026,000
2015/07/09 80 82 77 82 822,000
2015/07/08 85 85 82 83 560,000
2015/07/07 84 85 83 84 240,000
2015/07/06 84 84 81 82 392,000
2015/07/03 86 86 84 84 200,000
2015/07/02 88 88 85 86 735,000
2015/07/01 83 89 83 88 1,421,000
2015/06/30 81 82 81 82 101,000
2015/06/29 82 83 80 82 713,000
2015/06/26 87 90 86 86 1,177,000
2015/06/25 84 89 83 88 1,912,000
2015/06/24 83 85 82 85 409,000
2015/06/23 82 83 81 83 338,000
2015/06/22 80 82 80 82 197,000
2015/06/19 80 81 80 80 175,000
2015/06/18 82 82 80 81 81,000
2015/06/17 80 82 80 82 290,000
2015/06/16 80 82 80 81 96,000
2015/06/15 80 81 80 81 84,000
2015/06/12 81 81 80 81 84,000
2015/06/11 80 81 80 80 35,000
2015/06/10 81 81 80 81 60,000
2015/06/09 81 81 80 80 83,000
2015/06/08 81 81 80 80 141,000
2015/06/05 81 81 79 80 666,000
2015/06/04 83 84 81 81 550,000
2015/06/03 83 84 82 83 349,000
2015/06/02 84 84 82 82 92,000
2015/06/01 81 84 81 84 263,000
2015/05/29 82 82 81 81 61,000
2015/05/28 84 84 82 82 259,000
2015/05/27 82 85 82 84 328,000
2015/05/26 82 82 82 82 24,000
2015/05/25 82 83 81 82 151,000
2015/05/22 82 83 81 82 59,000
2015/05/21 81 82 81 81 243,000
2015/05/20 82 83 82 82 76,000
2015/05/19 81 82 80 82 270,000
2015/05/18 82 83 81 81 116,000
2015/05/15 85 86 81 82 558,000
2015/05/14 84 85 84 85 56,000
2015/05/13 84 85 83 85 158,000
2015/05/12 83 85 83 85 100,000
2015/05/11 85 85 83 83 156,000
2015/05/08 83 86 83 84 226,000
2015/05/07 84 85 83 83 91,000
2015/05/01 85 85 84 84 165,000
2015/04/30 86 87 84 86 436,000
2015/04/28 84 88 83 86 870,000
2015/04/27 83 83 82 83 109,000
2015/04/24 83 83 80 82 578,000
2015/04/23 85 85 83 83 207,000
2015/04/22 82 86 82 85 800,000
2015/04/21 82 82 81 81 23,000
2015/04/20 82 84 81 81 321,000
2015/04/17 82 83 81 83 50,000
2015/04/16 82 82 82 82 59,000
2015/04/15 84 84 82 82 87,000
2015/04/14 83 84 82 83 202,000
2015/04/13 83 84 82 84 107,000
2015/04/10 84 84 82 82 82,000
2015/04/09 83 84 83 83 81,000
2015/04/08 84 84 83 84 33,000
2015/04/07 81 87 81 84 569,000
2015/04/06 80 81 79 80 189,000
2015/04/03 79 80 79 80 54,000
2015/04/02 79 80 79 79 100,000
2015/04/01 81 81 79 79 188,000
2015/03/31 81 82 81 81 70,000
2015/03/30 81 81 80 81 117,000
2015/03/27 81 82 80 81 127,000
2015/03/26 83 83 81 81 174,000
2015/03/25 83 84 82 83 107,000
2015/03/24 84 84 82 82 147,000
2015/03/23 84 85 83 84 93,000
2015/03/20 83 84 83 84 122,000
2015/03/19 83 83 82 82 88,000
2015/03/18 83 84 82 83 150,000
2015/03/17 82 83 82 83 143,000
2015/03/16 84 85 82 83 394,000
2015/03/13 85 86 84 85 265,000
2015/03/12 85 86 84 86 145,000
2015/03/11 84 85 83 84 176,000
2015/03/10 86 86 84 85 489,000
2015/03/09 86 88 85 86 383,000
2015/03/06 89 92 87 87 606,000
2015/03/05 86 88 86 88 195,000
2015/03/04 89 89 84 87 860,000
2015/03/03 85 95 84 89 3,097,000
2015/03/02 85 86 84 84 133,000
2015/02/27 84 85 83 84 171,000
2015/02/26 86 86 83 84 595,000
2015/02/25 91 91 86 86 795,000
2015/02/24 86 92 84 91 2,390,000
2015/02/23 79 85 78 84 1,140,000
2015/02/20 77 79 77 79 273,000
2015/02/19 77 78 77 77 118,000
2015/02/18 78 79 76 77 462,000
2015/02/17 76 80 75 78 556,000
2015/02/16 77 77 74 76 971,000
2015/02/13 80 80 78 80 451,000
2015/02/12 81 82 80 81 272,000
2015/02/10 82 83 81 82 74,000
2015/02/09 83 83 81 82 193,000
2015/02/06 81 82 80 82 187,000
2015/02/05 81 82 80 81 304,000
2015/02/04 83 84 82 82 172,000
2015/02/03 84 84 83 83 79,000
2015/02/02 85 85 83 84 127,000
2015/01/30 84 85 84 85 114,000
2015/01/29 86 86 84 84 229,000
2015/01/28 87 87 86 86 173,000
2015/01/27 86 87 86 87 127,000
2015/01/26 86 87 84 85 224,000
2015/01/23 86 87 85 86 181,000
2015/01/22 86 87 86 86 168,000
2015/01/21 87 87 85 86 179,000
2015/01/20 87 87 86 86 125,000
2015/01/19 87 87 86 87 132,000
2015/01/16 87 88 86 87 106,000
2015/01/15 88 88 87 88 77,000
2015/01/14 88 88 87 88 35,000
2015/01/13 88 88 87 87 50,000
2015/01/09 90 90 87 88 150,000
2015/01/08 88 90 87 90 152,000
2015/01/07 88 88 87 87 60,000
2015/01/06 90 90 88 88 116,000
2015/01/05 89 90 88 90 67,000

このページの先頭へ