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 |
---|---|---|---|---|---|
2019/12/30 | 625 | 627 | 613 | 618 | 28,300 |
2019/12/27 | 593 | 616 | 580 | 616 | 31,000 |
2019/12/26 | 590 | 598 | 564 | 592 | 28,900 |
2019/12/25 | 587 | 605 | 584 | 596 | 16,900 |
2019/12/24 | 610 | 630 | 598 | 598 | 61,100 |
2019/12/23 | 609 | 618 | 590 | 616 | 88,800 |
2019/12/20 | 569 | 639 | 567 | 639 | 103,100 |
2019/12/19 | 550 | 566 | 549 | 561 | 13,600 |
2019/12/18 | 557 | 557 | 548 | 549 | 5,700 |
2019/12/17 | 548 | 558 | 547 | 558 | 12,100 |
2019/12/16 | 555 | 556 | 548 | 552 | 21,100 |
2019/12/13 | 556 | 556 | 548 | 548 | 3,700 |
2019/12/12 | 555 | 555 | 546 | 546 | 6,800 |
2019/12/11 | 558 | 560 | 552 | 555 | 4,500 |
2019/12/10 | 554 | 560 | 550 | 557 | 10,500 |
2019/12/09 | 551 | 558 | 548 | 558 | 4,300 |
2019/12/06 | 558 | 561 | 540 | 561 | 15,200 |
2019/12/05 | 555 | 561 | 552 | 558 | 4,400 |
2019/12/04 | 559 | 563 | 541 | 556 | 12,800 |
2019/12/03 | 559 | 560 | 543 | 559 | 23,500 |
2019/12/02 | 550 | 560 | 549 | 557 | 11,600 |
2019/11/29 | 536 | 549 | 536 | 549 | 7,200 |
2019/11/28 | 540 | 540 | 538 | 540 | 2,300 |
2019/11/27 | 544 | 544 | 538 | 543 | 5,800 |
2019/11/26 | 536 | 542 | 536 | 540 | 2,600 |
2019/11/25 | 550 | 550 | 544 | 545 | 6,400 |
2019/11/22 | 547 | 551 | 547 | 551 | 1,000 |
2019/11/21 | 554 | 554 | 546 | 551 | 6,900 |
2019/11/20 | 551 | 558 | 546 | 558 | 11,100 |
2019/11/19 | 547 | 550 | 546 | 549 | 3,100 |
2019/11/18 | 554 | 554 | 545 | 545 | 4,900 |
2019/11/15 | 550 | 563 | 543 | 553 | 5,100 |
2019/11/14 | 573 | 575 | 544 | 558 | 29,700 |
2019/11/13 | 558 | 577 | 553 | 573 | 38,200 |
2019/11/12 | 540 | 555 | 540 | 554 | 10,500 |
2019/11/11 | 543 | 548 | 530 | 548 | 6,600 |
2019/11/08 | 527 | 544 | 524 | 544 | 10,300 |
2019/11/07 | 532 | 535 | 523 | 523 | 6,100 |
2019/11/06 | 541 | 548 | 533 | 539 | 2,300 |
2019/11/05 | 536 | 544 | 536 | 542 | 2,400 |
2019/11/01 | 536 | 550 | 536 | 539 | 5,900 |
2019/10/31 | 540 | 544 | 536 | 536 | 1,300 |
2019/10/30 | 537 | 542 | 537 | 542 | 3,000 |
2019/10/29 | 542 | 543 | 533 | 542 | 3,700 |
2019/10/28 | 560 | 560 | 532 | 532 | 14,000 |
2019/10/25 | 552 | 555 | 546 | 546 | 4,300 |
2019/10/24 | 550 | 560 | 550 | 556 | 3,700 |
2019/10/23 | 549 | 560 | 548 | 560 | 2,700 |
2019/10/21 | 543 | 565 | 543 | 546 | 4,500 |
2019/10/18 | 554 | 560 | 553 | 553 | 1,700 |
2019/10/17 | 552 | 565 | 552 | 554 | 6,400 |
2019/10/16 | 565 | 566 | 551 | 560 | 16,700 |
2019/10/15 | 557 | 564 | 555 | 561 | 10,800 |
2019/10/11 | 562 | 562 | 552 | 559 | 3,700 |
2019/10/10 | 570 | 570 | 557 | 563 | 4,700 |
2019/10/09 | 555 | 568 | 542 | 564 | 6,600 |
2019/10/08 | 569 | 576 | 559 | 565 | 18,300 |
2019/10/07 | 572 | 572 | 551 | 569 | 12,500 |
2019/10/04 | 565 | 570 | 538 | 570 | 16,100 |
2019/10/03 | 559 | 565 | 539 | 565 | 8,300 |
2019/10/02 | 550 | 570 | 549 | 565 | 33,600 |
2019/10/01 | 532 | 568 | 530 | 545 | 32,300 |
2019/09/30 | 518 | 520 | 518 | 520 | 1,400 |
2019/09/27 | 535 | 535 | 518 | 518 | 14,100 |
2019/09/26 | 527 | 527 | 518 | 525 | 5,600 |
2019/09/25 | 520 | 522 | 517 | 521 | 8,400 |
2019/09/24 | 519 | 525 | 519 | 520 | 8,300 |
2019/09/20 | 524 | 530 | 524 | 530 | 5,600 |
2019/09/19 | 530 | 531 | 523 | 525 | 8,400 |
2019/09/18 | 524 | 530 | 521 | 529 | 14,400 |
2019/09/17 | 520 | 527 | 520 | 527 | 14,400 |
2019/09/13 | 538 | 538 | 524 | 524 | 3,300 |
2019/09/12 | 528 | 537 | 528 | 530 | 29,900 |
2019/09/11 | 530 | 535 | 527 | 531 | 10,700 |
2019/09/10 | 537 | 539 | 528 | 528 | 20,800 |
2019/09/09 | 523 | 536 | 523 | 536 | 20,700 |
2019/09/06 | 541 | 542 | 516 | 527 | 52,800 |
2019/09/05 | 527 | 542 | 523 | 542 | 7,600 |
2019/09/04 | 540 | 540 | 527 | 533 | 7,800 |
2019/09/03 | 546 | 547 | 537 | 540 | 2,400 |
2019/09/02 | 540 | 550 | 533 | 547 | 7,700 |
2019/08/30 | 543 | 546 | 531 | 544 | 11,000 |
2019/08/29 | 526 | 535 | 505 | 533 | 10,600 |
2019/08/28 | 537 | 537 | 528 | 529 | 5,100 |
2019/08/27 | 538 | 542 | 531 | 531 | 8,400 |
2019/08/26 | 550 | 550 | 529 | 538 | 10,600 |
2019/08/23 | 570 | 573 | 550 | 550 | 29,900 |
2019/08/22 | 546 | 570 | 537 | 567 | 49,400 |
2019/08/21 | 546 | 546 | 535 | 545 | 4,900 |
2019/08/20 | 523 | 549 | 519 | 549 | 17,200 |
2019/08/19 | 544 | 544 | 520 | 533 | 6,700 |
2019/08/16 | 550 | 550 | 538 | 544 | 10,400 |
2019/08/15 | 513 | 550 | 512 | 550 | 11,300 |
2019/08/14 | 537 | 551 | 532 | 543 | 30,000 |
2019/08/13 | 511 | 528 | 511 | 527 | 14,400 |
2019/08/09 | 507 | 520 | 493 | 520 | 15,400 |
2019/08/08 | 522 | 531 | 507 | 507 | 10,300 |
2019/08/07 | 517 | 524 | 511 | 521 | 11,200 |
2019/08/06 | 463 | 509 | 462 | 509 | 20,300 |
2019/08/05 | 505 | 506 | 481 | 490 | 24,200 |
2019/08/02 | 502 | 520 | 502 | 509 | 10,600 |
2019/08/01 | 502 | 508 | 501 | 505 | 7,200 |
2019/07/31 | 515 | 518 | 504 | 506 | 7,600 |
2019/07/30 | 510 | 510 | 503 | 508 | 10,200 |
2019/07/29 | 529 | 529 | 511 | 515 | 9,200 |
2019/07/26 | 544 | 544 | 514 | 532 | 24,000 |
2019/07/25 | 550 | 550 | 540 | 548 | 12,000 |
2019/07/24 | 547 | 550 | 540 | 541 | 18,700 |
2019/07/23 | 547 | 562 | 530 | 547 | 51,900 |
2019/07/22 | 535 | 560 | 534 | 555 | 44,900 |
2019/07/19 | 550 | 550 | 535 | 545 | 30,600 |
2019/07/18 | 546 | 570 | 527 | 555 | 103,700 |
2019/07/17 | 498 | 548 | 496 | 536 | 68,900 |
2019/07/16 | 527 | 527 | 503 | 503 | 31,900 |
2019/07/12 | 558 | 567 | 528 | 528 | 43,400 |
2019/07/11 | 547 | 573 | 547 | 568 | 97,800 |
2019/07/10 | 520 | 542 | 511 | 541 | 51,500 |
2019/07/09 | 496 | 528 | 496 | 521 | 58,700 |
2019/07/08 | 482 | 496 | 482 | 496 | 15,700 |
2019/07/05 | 490 | 503 | 480 | 486 | 46,000 |
2019/07/04 | 468 | 502 | 466 | 500 | 55,300 |
2019/07/03 | 460 | 468 | 460 | 463 | 12,500 |
2019/07/02 | 450 | 462 | 443 | 462 | 27,100 |
2019/07/01 | 438 | 453 | 435 | 445 | 26,200 |
2019/06/28 | 435 | 440 | 434 | 438 | 12,200 |
2019/06/27 | 417 | 450 | 415 | 430 | 38,700 |
2019/06/26 | 407 | 418 | 407 | 418 | 8,300 |
2019/06/25 | 401 | 416 | 401 | 410 | 8,400 |
2019/06/24 | 406 | 406 | 401 | 403 | 7,900 |
2019/06/21 | 412 | 413 | 400 | 407 | 28,200 |
2019/06/20 | 417 | 428 | 416 | 420 | 14,700 |
2019/06/19 | 410 | 420 | 410 | 410 | 12,200 |
2019/06/18 | 422 | 428 | 405 | 405 | 39,800 |
2019/06/17 | 427 | 428 | 415 | 422 | 19,500 |
2019/06/14 | 430 | 431 | 418 | 419 | 19,300 |
2019/06/13 | 439 | 439 | 417 | 430 | 58,100 |
2019/06/12 | 422 | 466 | 421 | 447 | 147,900 |
2019/06/11 | 401 | 414 | 401 | 414 | 29,900 |
2019/06/10 | 397 | 410 | 397 | 409 | 17,400 |
2019/06/07 | 385 | 387 | 383 | 386 | 3,700 |
2019/06/06 | 380 | 386 | 380 | 385 | 4,600 |
2019/06/05 | 380 | 384 | 379 | 380 | 11,300 |
2019/06/04 | 379 | 383 | 372 | 377 | 10,200 |
2019/06/03 | 399 | 399 | 372 | 379 | 18,500 |
2019/05/31 | 403 | 409 | 396 | 396 | 15,900 |
2019/05/30 | 379 | 414 | 378 | 411 | 49,600 |
2019/05/29 | 390 | 390 | 367 | 386 | 19,900 |
2019/05/28 | 372 | 397 | 372 | 390 | 49,200 |
2019/05/27 | 364 | 370 | 364 | 370 | 9,600 |
2019/05/24 | 350 | 360 | 350 | 360 | 8,900 |
2019/05/23 | 350 | 352 | 350 | 351 | 6,800 |
2019/05/22 | 354 | 354 | 350 | 350 | 3,200 |
2019/05/21 | 354 | 354 | 347 | 348 | 7,600 |
2019/05/20 | 351 | 354 | 349 | 354 | 5,800 |
2019/05/17 | 349 | 353 | 347 | 347 | 3,900 |
2019/05/16 | 348 | 349 | 338 | 347 | 10,800 |
2019/05/15 | 341 | 349 | 341 | 348 | 2,300 |
2019/05/14 | 328 | 342 | 328 | 342 | 2,900 |
2019/05/13 | 350 | 351 | 346 | 346 | 1,800 |
2019/05/10 | 348 | 349 | 346 | 349 | 800 |
2019/05/09 | 352 | 355 | 349 | 349 | 2,300 |
2019/05/08 | 351 | 352 | 341 | 352 | 23,900 |
2019/05/07 | 350 | 354 | 350 | 351 | 3,700 |
2019/04/26 | 352 | 352 | 348 | 349 | 3,400 |
2019/04/25 | 349 | 350 | 348 | 349 | 2,700 |
2019/04/24 | 350 | 354 | 346 | 349 | 4,800 |
2019/04/23 | 351 | 355 | 350 | 350 | 6,400 |
2019/04/22 | 351 | 354 | 350 | 352 | 6,800 |
2019/04/19 | 355 | 355 | 349 | 351 | 2,500 |
2019/04/18 | 356 | 356 | 349 | 355 | 4,300 |
2019/04/17 | 360 | 360 | 352 | 355 | 7,400 |
2019/04/16 | 355 | 359 | 354 | 359 | 4,200 |
2019/04/15 | 349 | 356 | 348 | 356 | 12,900 |
2019/04/12 | 361 | 362 | 355 | 357 | 3,600 |
2019/04/11 | 371 | 371 | 360 | 362 | 4,700 |
2019/04/10 | 369 | 371 | 369 | 371 | 600 |
2019/04/09 | 373 | 373 | 370 | 371 | 1,300 |
2019/04/08 | 370 | 374 | 369 | 372 | 2,600 |
2019/04/05 | 372 | 375 | 370 | 374 | 2,600 |
2019/04/04 | 374 | 375 | 374 | 375 | 300 |
2019/04/03 | 373 | 374 | 373 | 374 | 1,000 |
2019/04/02 | 378 | 378 | 372 | 372 | 2,700 |
2019/04/01 | 376 | 377 | 375 | 376 | 5,600 |
2019/03/29 | 370 | 375 | 370 | 375 | 1,700 |
2019/03/28 | 374 | 375 | 371 | 375 | 2,800 |
2019/03/27 | 377 | 377 | 372 | 376 | 5,400 |
2019/03/26 | 375 | 379 | 374 | 379 | 3,700 |
2019/03/25 | 375 | 376 | 371 | 372 | 13,300 |
2019/03/22 | 377 | 380 | 377 | 378 | 4,700 |
2019/03/20 | 377 | 377 | 377 | 377 | 3,400 |
2019/03/19 | 375 | 379 | 373 | 378 | 7,300 |
2019/03/18 | 377 | 378 | 375 | 378 | 9,100 |
2019/03/15 | 368 | 373 | 368 | 373 | 5,000 |
2019/03/14 | 366 | 371 | 366 | 369 | 3,400 |
2019/03/13 | 371 | 375 | 362 | 369 | 9,400 |
2019/03/12 | 371 | 375 | 368 | 372 | 15,200 |
2019/03/11 | 368 | 370 | 367 | 370 | 1,200 |
2019/03/08 | 373 | 376 | 364 | 366 | 15,100 |
2019/03/07 | 386 | 389 | 375 | 381 | 13,200 |
2019/03/06 | 390 | 396 | 389 | 391 | 4,600 |
2019/03/05 | 391 | 396 | 390 | 391 | 12,100 |
2019/03/04 | 384 | 390 | 381 | 389 | 6,100 |
2019/03/01 | 380 | 382 | 377 | 382 | 2,200 |
2019/02/28 | 376 | 379 | 374 | 379 | 2,400 |
2019/02/27 | 379 | 379 | 375 | 377 | 4,700 |
2019/02/26 | 374 | 376 | 374 | 375 | 1,200 |
2019/02/25 | 374 | 378 | 374 | 375 | 12,100 |
2019/02/22 | 375 | 376 | 373 | 374 | 3,800 |
2019/02/21 | 375 | 376 | 374 | 375 | 5,100 |
2019/02/20 | 372 | 376 | 372 | 376 | 1,800 |
2019/02/19 | 376 | 376 | 371 | 376 | 3,600 |
2019/02/18 | 377 | 378 | 372 | 377 | 3,800 |
2019/02/15 | 377 | 379 | 365 | 377 | 10,900 |
2019/02/14 | 381 | 381 | 377 | 381 | 1,800 |
2019/02/13 | 381 | 382 | 375 | 382 | 6,200 |
2019/02/12 | 376 | 384 | 376 | 380 | 10,100 |
2019/02/08 | 375 | 380 | 370 | 376 | 3,400 |
2019/02/07 | 376 | 381 | 375 | 375 | 3,900 |
2019/02/06 | 379 | 382 | 375 | 379 | 5,800 |
2019/02/05 | 376 | 380 | 376 | 379 | 1,400 |
2019/02/04 | 379 | 384 | 378 | 383 | 2,400 |
2019/02/01 | 378 | 389 | 377 | 380 | 2,400 |
2019/01/31 | 393 | 393 | 380 | 386 | 9,500 |
2019/01/30 | 384 | 399 | 384 | 388 | 25,600 |
2019/01/29 | 396 | 397 | 384 | 384 | 16,400 |
2019/01/28 | 394 | 398 | 392 | 397 | 9,600 |
2019/01/25 | 390 | 392 | 387 | 391 | 1,800 |
2019/01/24 | 392 | 392 | 386 | 389 | 2,700 |
2019/01/23 | 389 | 391 | 381 | 390 | 3,400 |
2019/01/22 | 388 | 391 | 383 | 386 | 8,700 |
2019/01/21 | 392 | 395 | 385 | 387 | 8,600 |
2019/01/18 | 393 | 393 | 387 | 392 | 13,400 |
2019/01/17 | 388 | 394 | 380 | 386 | 22,200 |
2019/01/16 | 360 | 380 | 355 | 380 | 46,100 |
2019/01/15 | 349 | 362 | 345 | 360 | 18,800 |
2019/01/11 | 331 | 346 | 331 | 344 | 8,700 |
2019/01/10 | 340 | 341 | 334 | 334 | 3,600 |
2019/01/09 | 338 | 343 | 336 | 342 | 3,700 |
2019/01/08 | 340 | 342 | 334 | 338 | 2,700 |
2019/01/07 | 348 | 348 | 327 | 335 | 5,000 |
2019/01/04 | 324 | 324 | 318 | 324 | 4,800 |