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
2020/12/30 438 438 427 438 3,800
2020/12/29 442 442 435 435 7,100
2020/12/28 448 454 427 429 23,600
2020/12/25 466 466 443 443 28,900
2020/12/24 454 466 447 466 21,600
2020/12/23 457 458 446 446 10,900
2020/12/22 463 467 439 465 20,800
2020/12/21 460 467 459 463 14,100
2020/12/18 447 462 447 459 10,600
2020/12/17 427 468 427 447 52,500
2020/12/16 430 433 427 427 10,600
2020/12/15 413 434 402 433 34,900
2020/12/14 390 401 390 400 17,100
2020/12/11 390 392 390 391 4,400
2020/12/10 390 392 390 392 3,700
2020/12/09 391 391 388 390 12,000
2020/12/08 387 391 387 391 7,800
2020/12/07 403 404 388 389 16,100
2020/12/04 403 405 403 403 8,300
2020/12/03 407 410 407 407 4,600
2020/12/02 410 413 410 411 5,200
2020/12/01 416 416 411 411 4,800
2020/11/30 422 422 416 418 2,000
2020/11/27 420 421 419 420 7,100
2020/11/26 425 427 422 425 4,800
2020/11/25 431 431 428 428 1,400
2020/11/24 429 432 429 429 2,300
2020/11/20 424 430 424 429 2,400
2020/11/19 427 428 423 428 1,600
2020/11/18 433 434 424 424 5,100
2020/11/17 432 432 430 432 3,600
2020/11/16 445 445 429 429 6,000
2020/11/13 440 440 436 440 4,900
2020/11/12 442 449 433 445 20,900
2020/11/11 433 441 431 441 3,400
2020/11/10 435 444 433 433 4,500
2020/11/09 428 450 428 435 6,400
2020/11/06 421 427 420 426 17,700
2020/11/05 431 437 426 437 3,900
2020/11/04 430 433 430 431 1,800
2020/11/02 426 427 426 426 1,900
2020/10/30 438 438 426 426 6,900
2020/10/29 438 438 428 438 5,800
2020/10/28 445 445 440 440 6,500
2020/10/27 445 445 442 443 2,800
2020/10/26 448 450 447 447 3,100
2020/10/23 461 461 445 446 14,000
2020/10/22 467 469 456 461 3,900
2020/10/21 464 466 464 464 2,500
2020/10/20 459 472 459 464 6,000
2020/10/19 456 461 456 461 2,200
2020/10/16 458 461 456 456 7,200
2020/10/15 468 468 462 462 25,700
2020/10/14 472 472 468 468 3,700
2020/10/13 476 476 470 470 3,300
2020/10/12 476 476 470 472 3,200
2020/10/09 480 480 470 471 7,700
2020/10/08 490 491 471 480 15,200
2020/10/07 502 502 483 487 18,900
2020/10/06 495 496 494 494 800
2020/10/05 493 500 493 493 4,400
2020/10/02 492 502 491 491 8,400
2020/09/30 487 491 487 490 400
2020/09/29 488 493 486 493 1,400
2020/09/28 491 494 484 493 3,400
2020/09/25 487 495 487 495 1,800
2020/09/24 491 496 486 486 4,400
2020/09/23 508 509 497 497 10,100
2020/09/18 515 515 508 510 2,200
2020/09/17 510 514 506 514 7,300
2020/09/16 509 509 502 508 3,000
2020/09/15 502 509 500 509 7,500
2020/09/14 502 505 500 505 7,000
2020/09/11 495 498 492 498 11,600
2020/09/10 497 497 495 495 2,200
2020/09/09 493 495 491 495 27,000
2020/09/08 500 500 492 492 4,400
2020/09/07 489 490 487 490 11,300
2020/09/04 472 482 472 482 5,100
2020/09/03 476 479 470 476 6,900
2020/09/02 479 479 475 475 1,300
2020/09/01 477 478 476 476 1,600
2020/08/31 467 481 467 475 5,300
2020/08/28 472 480 467 467 7,600
2020/08/27 473 475 472 472 11,100
2020/08/26 473 474 468 470 6,300
2020/08/25 479 479 472 473 2,400
2020/08/24 481 481 475 475 2,400
2020/08/21 479 482 475 481 2,200
2020/08/20 478 483 475 479 2,000
2020/08/19 480 480 476 476 3,400
2020/08/18 479 480 479 480 300
2020/08/17 482 487 479 479 2,600
2020/08/14 488 489 470 480 13,400
2020/08/13 493 500 493 498 8,300
2020/08/12 497 500 491 492 4,400
2020/08/11 489 498 486 496 17,500
2020/08/07 483 485 478 482 4,100
2020/08/06 470 478 470 478 2,500
2020/08/05 473 474 469 469 4,100
2020/08/04 474 474 468 472 1,700
2020/08/03 467 475 467 467 4,500
2020/07/31 490 490 457 467 9,700
2020/07/30 505 505 495 495 2,700
2020/07/29 502 502 489 489 3,900
2020/07/28 495 503 493 494 5,800
2020/07/27 499 499 492 492 3,400
2020/07/22 510 510 496 499 4,400
2020/07/21 485 515 485 510 14,500
2020/07/20 492 492 480 482 2,800
2020/07/17 499 499 480 480 9,200
2020/07/16 509 510 480 499 11,300
2020/07/15 515 515 509 509 1,500
2020/07/14 512 513 509 509 1,000
2020/07/13 512 516 512 513 3,800
2020/07/10 521 521 509 509 3,100
2020/07/09 524 524 516 516 2,100
2020/07/08 519 519 514 515 1,000
2020/07/07 513 516 506 516 3,200
2020/07/06 523 534 506 506 6,300
2020/07/03 518 518 503 503 5,000
2020/07/02 519 528 518 518 4,300
2020/07/01 524 525 519 519 3,900
2020/06/30 529 532 518 523 5,500
2020/06/29 555 555 515 515 9,400
2020/06/26 543 552 542 542 14,000
2020/06/25 547 547 536 542 7,000
2020/06/24 559 567 558 560 32,000
2020/06/23 554 558 549 550 11,000
2020/06/22 535 543 523 543 18,000
2020/06/19 509 522 507 520 9,900
2020/06/18 507 507 502 503 1,400
2020/06/17 513 513 504 505 3,300
2020/06/16 500 512 491 507 9,200
2020/06/15 489 539 488 497 32,400
2020/06/12 470 492 466 489 12,000
2020/06/11 511 513 508 508 3,200
2020/06/10 512 520 510 514 4,500
2020/06/09 509 521 508 516 16,400
2020/06/08 506 512 503 504 5,300
2020/06/05 502 504 493 497 10,000
2020/06/04 506 509 501 501 5,000
2020/06/03 514 514 507 507 8,400
2020/06/02 516 516 509 509 7,600
2020/06/01 515 522 515 517 4,100
2020/05/29 520 520 514 514 2,700
2020/05/28 514 523 512 517 10,800
2020/05/27 504 519 498 513 15,700
2020/05/26 507 509 493 496 11,800
2020/05/25 495 506 495 499 10,200
2020/05/22 496 500 496 498 2,700
2020/05/21 523 523 496 497 15,900
2020/05/20 529 529 497 499 22,200
2020/05/19 506 510 501 502 8,700
2020/05/18 523 529 503 503 7,600
2020/05/15 534 555 513 513 45,300
2020/05/14 523 553 523 524 28,100
2020/05/13 500 519 490 516 43,200
2020/05/12 442 514 438 514 40,800
2020/05/11 428 440 428 434 10,600
2020/05/08 428 437 428 431 4,700
2020/05/07 445 445 426 428 8,000
2020/05/01 440 440 438 439 2,600
2020/04/30 439 445 439 440 2,100
2020/04/28 441 441 434 434 5,800
2020/04/27 428 433 426 433 6,000
2020/04/24 440 440 430 430 5,200
2020/04/23 440 445 430 437 7,300
2020/04/22 431 431 427 427 1,100
2020/04/21 431 439 431 431 2,100
2020/04/20 445 445 435 436 4,700
2020/04/17 447 448 440 440 1,400
2020/04/16 443 443 434 434 1,500
2020/04/15 446 450 442 442 7,100
2020/04/14 432 450 431 450 7,800
2020/04/13 449 450 424 424 9,400
2020/04/10 478 478 438 449 12,800
2020/04/09 439 477 439 477 7,100
2020/04/08 450 453 430 447 8,800
2020/04/07 420 450 419 437 10,900
2020/04/06 399 420 385 411 13,100
2020/04/03 404 409 386 395 8,000
2020/04/02 403 410 402 405 2,100
2020/04/01 410 420 408 411 3,200
2020/03/31 420 434 420 426 2,300
2020/03/30 416 431 408 420 7,200
2020/03/27 450 461 434 450 12,400
2020/03/26 441 457 434 448 3,400
2020/03/25 440 457 424 441 19,200
2020/03/24 389 412 389 404 13,600
2020/03/23 396 398 364 379 10,500
2020/03/19 408 416 380 394 12,500
2020/03/18 404 422 396 400 8,300
2020/03/17 393 404 381 403 19,000
2020/03/16 430 432 394 394 26,800
2020/03/13 401 433 384 390 21,300
2020/03/12 452 500 418 449 76,100
2020/03/11 469 503 465 466 92,400
2020/03/10 456 470 388 470 36,300
2020/03/09 517 517 427 448 38,600
2020/03/06 608 618 517 517 31,800
2020/03/05 551 580 551 578 9,400
2020/03/04 542 567 542 553 8,200
2020/03/03 600 600 544 552 21,300
2020/03/02 520 608 514 550 35,400
2020/02/28 580 602 522 531 59,700
2020/02/27 683 683 614 617 28,500
2020/02/26 675 685 655 683 13,700
2020/02/25 650 672 640 672 27,900
2020/02/21 705 710 693 705 12,600
2020/02/20 690 705 687 705 15,200
2020/02/19 709 709 690 690 7,700
2020/02/18 714 714 673 693 22,500
2020/02/17 710 711 694 702 9,800
2020/02/14 704 716 688 706 21,600
2020/02/13 709 715 689 713 46,400
2020/02/12 680 710 671 708 22,500
2020/02/10 697 697 663 690 14,800
2020/02/07 715 715 697 698 14,000
2020/02/06 719 733 708 722 99,500
2020/02/05 685 717 669 710 38,700
2020/02/04 696 696 657 685 9,800
2020/02/03 618 676 588 676 64,400
2020/01/31 643 667 643 652 29,400
2020/01/30 693 696 653 653 30,700
2020/01/29 720 725 689 696 40,700
2020/01/28 701 719 692 710 22,500
2020/01/27 706 720 686 713 42,900
2020/01/24 691 716 671 715 33,900
2020/01/23 712 714 692 695 20,900
2020/01/22 707 729 704 723 59,000
2020/01/21 673 720 671 718 64,300
2020/01/20 652 673 652 673 23,000
2020/01/17 650 662 645 662 11,700
2020/01/16 660 663 653 656 20,100
2020/01/15 656 659 647 659 23,400
2020/01/14 652 659 646 656 22,500
2020/01/10 660 665 642 654 26,800
2020/01/09 630 658 630 658 42,000
2020/01/08 619 630 605 627 36,800
2020/01/07 620 639 616 619 19,800
2020/01/06 606 634 606 616 36,600

このページの先頭へ