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
2016/12/30 72 72 71 72 28,000
2016/12/29 71 72 70 72 80,000
2016/12/28 70 72 70 71 209,000
2016/12/27 71 71 70 70 169,000
2016/12/26 71 72 70 71 209,000
2016/12/22 73 73 70 71 569,000
2016/12/21 76 77 72 73 774,000
2016/12/20 72 77 72 76 1,142,000
2016/12/19 70 74 70 71 416,000
2016/12/16 71 71 70 71 74,000
2016/12/15 71 71 69 71 252,000
2016/12/14 70 74 70 71 590,000
2016/12/13 70 71 69 69 161,000
2016/12/12 72 73 68 69 545,000
2016/12/09 72 73 71 73 107,000
2016/12/08 72 73 71 71 179,000
2016/12/07 70 74 70 72 561,000
2016/12/06 70 70 69 70 88,000
2016/12/05 71 71 69 69 247,000
2016/12/02 69 70 68 70 157,000
2016/12/01 69 70 69 69 57,000
2016/11/30 69 69 69 69 93,000
2016/11/29 68 69 68 68 131,000
2016/11/28 70 70 68 69 154,000
2016/11/25 71 71 69 69 274,000
2016/11/24 69 71 69 70 216,000
2016/11/22 69 70 68 68 45,000
2016/11/21 67 70 67 68 313,000
2016/11/18 67 67 66 67 107,000
2016/11/17 67 67 66 66 99,000
2016/11/16 66 67 66 67 57,000
2016/11/15 67 67 65 66 142,000
2016/11/14 68 68 67 67 57,000
2016/11/11 66 68 66 68 33,000
2016/11/10 65 67 65 67 213,000
2016/11/09 67 67 63 64 283,000
2016/11/08 67 67 66 66 139,000
2016/11/07 67 67 66 67 211,000
2016/11/04 66 67 66 67 142,000
2016/11/02 68 68 67 67 310,000
2016/11/01 67 70 67 69 343,000
2016/10/31 66 68 66 67 197,000
2016/10/28 68 68 67 67 239,000
2016/10/27 68 69 67 68 363,000
2016/10/26 68 69 67 69 427,000
2016/10/25 66 68 66 67 324,000
2016/10/24 66 67 65 67 163,000
2016/10/21 66 67 65 66 183,000
2016/10/20 65 66 65 66 198,000
2016/10/19 66 66 66 66 59,000
2016/10/18 66 66 66 66 161,000
2016/10/17 66 66 65 66 254,000
2016/10/14 65 66 65 65 121,000
2016/10/13 66 66 65 65 71,000
2016/10/12 66 66 65 66 201,000
2016/10/11 66 66 65 66 229,000
2016/10/07 65 66 65 66 11,000
2016/10/06 66 66 65 66 278,000
2016/10/05 66 67 66 66 194,000
2016/10/04 66 67 65 66 205,000
2016/10/03 65 66 65 66 120,000
2016/09/30 66 66 65 65 259,000
2016/09/29 66 67 65 66 45,000
2016/09/28 65 66 64 66 150,000
2016/09/27 64 66 64 66 137,000
2016/09/26 65 66 64 66 288,000
2016/09/23 66 66 65 65 23,000
2016/09/21 66 66 66 66 1,000
2016/09/20 66 66 65 65 78,000
2016/09/16 66 67 65 66 7,000
2016/09/15 66 66 65 66 20,000
2016/09/14 66 66 65 66 29,000
2016/09/13 66 67 66 66 54,000
2016/09/12 66 67 65 66 92,000
2016/09/09 68 68 65 66 233,000
2016/09/08 66 68 66 67 68,000
2016/09/07 66 67 66 66 18,000
2016/09/06 66 67 66 66 63,000
2016/09/05 66 67 66 66 94,000
2016/09/02 66 66 65 66 64,000
2016/09/01 66 67 66 66 162,000
2016/08/31 67 67 67 67 30,000
2016/08/30 67 67 66 67 15,000
2016/08/29 66 67 66 67 53,000
2016/08/26 67 67 66 66 50,000
2016/08/25 67 67 66 67 42,000
2016/08/24 67 68 66 67 39,000
2016/08/23 67 68 66 67 88,000
2016/08/22 68 68 67 67 43,000
2016/08/19 67 68 67 68 23,000
2016/08/18 68 68 66 67 39,000
2016/08/17 67 68 66 67 56,000
2016/08/16 69 69 66 66 205,000
2016/08/15 68 70 67 69 162,000
2016/08/12 66 68 66 68 129,000
2016/08/10 67 68 65 67 168,000
2016/08/09 68 68 67 67 85,000
2016/08/08 67 69 67 67 58,000
2016/08/05 69 69 66 67 368,000
2016/08/04 72 73 67 70 1,025,000
2016/08/03 66 76 66 72 2,045,000
2016/08/02 66 66 65 65 18,000
2016/08/01 65 65 65 65 46,000
2016/07/29 66 66 65 66 32,000
2016/07/28 66 66 65 65 129,000
2016/07/27 65 67 64 66 221,000
2016/07/26 64 65 64 64 54,000
2016/07/25 64 66 64 65 95,000
2016/07/22 65 65 63 64 289,000
2016/07/21 66 67 65 65 142,000
2016/07/20 65 67 65 66 141,000
2016/07/19 66 67 65 65 377,000
2016/07/15 68 68 65 66 721,000
2016/07/14 65 69 65 67 217,000
2016/07/13 64 66 64 65 234,000
2016/07/12 64 65 63 63 93,000
2016/07/11 63 65 63 64 85,000
2016/07/08 63 64 62 62 115,000
2016/07/07 66 66 64 64 177,000
2016/07/06 66 67 64 67 176,000
2016/07/05 67 67 66 67 32,000
2016/07/04 68 68 67 67 36,000
2016/07/01 68 69 67 68 190,000
2016/06/30 65 69 65 68 139,000
2016/06/29 66 66 63 65 229,000
2016/06/28 63 65 63 65 76,000
2016/06/27 63 64 62 64 87,000
2016/06/24 67 67 62 62 235,000
2016/06/23 66 67 66 66 28,000
2016/06/22 67 68 66 66 181,000
2016/06/21 67 67 66 67 87,000
2016/06/20 66 67 66 67 113,000
2016/06/17 66 67 65 66 119,000
2016/06/16 67 67 66 66 68,000
2016/06/15 66 67 66 67 80,000
2016/06/14 68 69 66 66 206,000
2016/06/13 69 70 68 70 73,000
2016/06/10 71 71 70 70 30,000
2016/06/09 69 71 69 71 20,000
2016/06/08 70 70 69 70 67,000
2016/06/07 70 70 70 70 154,000
2016/06/06 71 71 70 70 66,000
2016/06/03 71 72 71 71 27,000
2016/06/02 72 72 71 71 163,000
2016/06/01 72 72 71 72 14,000
2016/05/31 72 73 72 72 65,000
2016/05/30 71 73 71 73 67,000
2016/05/27 71 72 71 71 30,000
2016/05/26 73 73 71 71 57,000
2016/05/25 72 73 71 72 69,000
2016/05/24 73 73 72 72 147,000
2016/05/23 74 74 72 73 51,000
2016/05/20 74 75 73 74 170,000
2016/05/19 75 75 74 74 23,000
2016/05/18 74 76 74 75 72,000
2016/05/17 75 75 74 74 34,000
2016/05/16 75 76 74 74 112,000
2016/05/13 77 77 76 76 66,000
2016/05/12 77 78 76 77 47,000
2016/05/11 78 78 75 77 104,000
2016/05/10 77 78 76 77 124,000
2016/05/09 77 77 75 77 73,000
2016/05/06 75 76 75 76 52,000
2016/05/02 75 76 74 75 43,000
2016/04/28 77 78 76 77 67,000
2016/04/27 77 78 77 78 79,000
2016/04/26 77 78 76 77 61,000
2016/04/25 78 78 77 78 68,000
2016/04/22 77 78 75 77 81,000
2016/04/21 75 76 75 76 98,000
2016/04/20 77 79 75 75 249,000
2016/04/19 76 78 76 77 46,000
2016/04/18 76 77 73 77 184,000
2016/04/15 77 77 75 76 129,000
2016/04/14 80 81 77 77 339,000
2016/04/13 75 82 74 80 715,000
2016/04/12 73 75 73 75 40,000
2016/04/11 73 74 72 73 55,000
2016/04/08 72 74 72 73 169,000
2016/04/07 72 73 70 72 58,000
2016/04/06 71 72 69 72 60,000
2016/04/05 73 73 70 71 147,000
2016/04/04 71 72 71 71 87,000
2016/04/01 74 74 70 71 191,000
2016/03/31 73 74 73 73 15,000
2016/03/30 72 73 72 73 76,000
2016/03/29 73 73 72 72 58,000
2016/03/28 74 75 73 74 117,000
2016/03/25 76 76 74 74 88,000
2016/03/24 77 77 75 76 25,000
2016/03/23 75 77 75 76 103,000
2016/03/22 74 76 74 75 128,000
2016/03/18 74 75 73 75 67,000
2016/03/17 74 75 74 75 62,000
2016/03/16 74 75 73 74 74,000
2016/03/15 74 75 74 74 125,000
2016/03/14 74 75 74 74 41,000
2016/03/11 73 74 73 73 95,000
2016/03/10 75 75 73 73 158,000
2016/03/09 74 75 74 74 48,000
2016/03/08 74 75 73 74 52,000
2016/03/07 73 75 73 75 126,000
2016/03/04 74 75 72 74 368,000
2016/03/03 72 74 72 73 85,000
2016/03/02 74 74 71 72 114,000
2016/03/01 71 74 71 74 102,000
2016/02/29 70 74 70 73 115,000
2016/02/26 68 73 68 71 259,000
2016/02/25 68 68 66 67 76,000
2016/02/24 67 68 66 68 94,000
2016/02/23 69 70 68 68 98,000
2016/02/22 68 68 68 68 42,000
2016/02/19 70 70 67 68 73,000
2016/02/18 68 70 68 70 115,000
2016/02/17 67 68 66 67 47,000
2016/02/16 65 67 64 66 79,000
2016/02/15 68 69 65 66 226,000
2016/02/12 65 67 63 63 204,000
2016/02/10 70 71 64 68 399,000
2016/02/09 71 73 69 71 308,000
2016/02/08 73 75 71 75 154,000
2016/02/05 74 75 73 73 177,000
2016/02/04 76 77 74 77 106,000
2016/02/03 77 77 76 76 15,000
2016/02/02 77 78 75 77 121,000
2016/02/01 75 77 74 77 240,000
2016/01/29 75 75 73 75 119,000
2016/01/28 73 75 73 75 143,000
2016/01/27 73 74 72 73 38,000
2016/01/26 72 74 72 73 62,000
2016/01/25 73 74 71 73 149,000
2016/01/22 71 72 70 71 284,000
2016/01/21 70 72 69 69 418,000
2016/01/20 77 77 71 72 431,000
2016/01/19 75 77 75 76 259,000
2016/01/18 72 75 72 74 435,000
2016/01/15 80 81 76 77 460,000
2016/01/14 81 81 77 79 480,000
2016/01/13 84 84 81 83 297,000
2016/01/12 87 87 77 82 1,096,000
2016/01/08 87 89 82 88 1,657,000
2016/01/07 81 87 81 87 1,224,000
2016/01/06 80 83 80 82 418,000
2016/01/05 76 81 76 80 252,000
2016/01/04 76 77 75 76 246,000

このページの先頭へ