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
2021/12/30 530 553 530 553 5,100
2021/12/28 537 539 527 530 7,000
2021/12/27 524 537 518 537 5,300
2021/12/24 524 526 516 523 4,200
2021/12/23 532 535 525 525 34,400
2021/12/22 537 537 527 532 2,700
2021/12/21 538 539 534 536 4,500
2021/12/20 535 547 534 538 6,200
2021/12/17 537 542 534 535 5,000
2021/12/16 542 542 535 536 4,700
2021/12/15 543 543 537 542 4,900
2021/12/14 541 541 541 541 2,500
2021/12/13 540 541 537 541 5,600
2021/12/10 538 538 523 537 2,500
2021/12/09 540 540 538 538 18,100
2021/12/08 532 536 532 536 2,600
2021/12/07 540 540 526 532 6,300
2021/12/06 528 536 528 530 4,000
2021/12/03 526 528 523 528 3,500
2021/12/02 529 534 523 526 3,400
2021/12/01 536 536 532 534 3,400
2021/11/30 534 540 534 537 2,200
2021/11/29 541 541 516 529 4,900
2021/11/26 544 544 537 541 4,800
2021/11/25 541 542 539 541 3,500
2021/11/24 536 541 535 541 2,600
2021/11/22 539 540 530 536 8,200
2021/11/19 540 543 539 540 4,300
2021/11/18 545 545 540 540 1,300
2021/11/17 542 546 542 546 3,600
2021/11/16 545 546 539 542 2,000
2021/11/15 547 561 546 548 8,800
2021/11/12 552 556 539 547 5,700
2021/11/11 552 552 552 552 100
2021/11/10 570 570 545 552 5,200
2021/11/09 570 590 570 575 8,000
2021/11/08 570 572 570 570 1,300
2021/11/05 574 575 570 575 13,000
2021/11/04 561 575 561 574 8,600
2021/11/02 560 568 557 561 11,400
2021/11/01 558 564 552 560 8,700
2021/10/29 539 559 539 557 13,900
2021/10/28 542 542 526 539 2,600
2021/10/27 548 548 539 540 2,100
2021/10/26 532 550 532 546 3,200
2021/10/25 535 535 529 534 2,700
2021/10/22 531 535 531 534 1,300
2021/10/21 535 535 531 531 1,500
2021/10/20 533 533 527 531 2,500
2021/10/19 530 530 530 530 5,900
2021/10/18 534 534 530 530 5,200
2021/10/15 533 534 533 533 2,000
2021/10/14 533 533 533 533 1,000
2021/10/13 533 533 533 533 1,100
2021/10/12 536 536 525 533 8,300
2021/10/11 534 536 530 533 7,400
2021/10/08 530 534 530 534 2,000
2021/10/07 535 535 530 530 3,300
2021/10/06 544 544 535 535 6,600
2021/10/05 545 545 538 539 2,400
2021/10/04 543 545 538 545 2,900
2021/10/01 535 538 534 538 2,800
2021/09/30 522 545 522 535 7,000
2021/09/29 520 528 520 521 1,400
2021/09/28 523 540 517 530 9,800
2021/09/27 522 523 513 523 4,800
2021/09/24 527 527 522 522 3,400
2021/09/22 524 525 520 525 2,200
2021/09/21 524 530 524 524 4,700
2021/09/17 515 533 515 524 10,500
2021/09/16 529 529 524 525 600
2021/09/15 532 532 525 532 15,100
2021/09/14 533 534 528 530 8,600
2021/09/13 534 534 524 534 9,300
2021/09/10 534 541 530 534 4,300
2021/09/09 534 534 531 531 600
2021/09/08 531 535 528 531 1,400
2021/09/07 533 538 532 537 5,500
2021/09/06 536 536 532 532 2,500
2021/09/03 531 533 525 533 2,200
2021/09/02 535 535 525 531 5,600
2021/09/01 534 543 530 536 8,300
2021/08/31 536 538 534 534 1,300
2021/08/30 527 545 527 529 11,900
2021/08/27 525 540 517 527 7,800
2021/08/26 517 526 517 525 4,500
2021/08/25 523 523 517 517 2,100
2021/08/24 519 524 510 523 4,600
2021/08/23 514 528 511 519 8,600
2021/08/20 521 521 490 514 14,800
2021/08/19 523 523 516 521 4,700
2021/08/18 530 530 514 528 5,600
2021/08/17 536 536 523 530 7,800
2021/08/16 539 539 519 536 6,700
2021/08/13 553 553 543 543 11,900
2021/08/12 555 557 549 553 4,700
2021/08/11 565 567 552 552 9,800
2021/08/10 569 569 546 565 11,300
2021/08/06 569 569 567 569 3,300
2021/08/05 565 569 559 569 7,300
2021/08/04 561 566 555 565 2,900
2021/08/03 558 562 558 562 3,600
2021/08/02 558 560 558 558 2,000
2021/07/30 559 559 554 558 2,100
2021/07/29 560 560 555 559 2,300
2021/07/28 560 560 556 556 5,200
2021/07/27 559 560 554 560 4,600
2021/07/26 557 559 554 559 4,700
2021/07/21 558 558 557 557 1,100
2021/07/20 552 557 552 557 5,000
2021/07/19 555 555 546 552 7,800
2021/07/16 552 557 551 557 3,200
2021/07/15 549 552 548 552 5,300
2021/07/14 528 549 528 549 11,000
2021/07/13 514 526 512 526 7,300
2021/07/12 512 513 507 511 13,000
2021/07/09 510 511 503 511 7,600
2021/07/08 510 511 509 510 2,200
2021/07/07 510 513 509 510 6,500
2021/07/06 511 518 510 512 5,900
2021/07/05 519 519 511 512 14,400
2021/07/02 521 527 519 519 12,700
2021/07/01 520 523 518 521 10,800
2021/06/30 520 525 518 520 1,900
2021/06/29 528 528 520 520 9,500
2021/06/28 526 529 521 524 2,700
2021/06/25 532 532 526 529 1,400
2021/06/24 530 532 526 530 1,700
2021/06/23 530 530 529 530 3,800
2021/06/22 532 534 525 530 2,700
2021/06/21 527 528 524 528 2,500
2021/06/18 527 535 525 528 6,400
2021/06/17 519 528 519 527 6,200
2021/06/16 516 520 516 518 7,200
2021/06/15 535 537 520 521 12,200
2021/06/14 539 539 528 533 5,400
2021/06/11 537 540 535 538 3,700
2021/06/10 538 543 535 536 8,100
2021/06/09 539 539 536 539 5,000
2021/06/08 535 538 535 537 2,100
2021/06/07 543 543 537 537 7,300
2021/06/04 538 544 535 538 8,200
2021/06/03 535 538 534 536 3,200
2021/06/02 539 539 528 533 8,400
2021/06/01 534 539 532 538 2,300
2021/05/31 535 536 529 532 5,500
2021/05/28 541 545 531 535 20,600
2021/05/27 543 543 537 539 2,500
2021/05/26 541 541 538 541 2,100
2021/05/25 539 541 537 541 2,600
2021/05/24 539 540 539 539 1,900
2021/05/21 542 545 537 539 5,800
2021/05/20 542 545 538 539 10,300
2021/05/19 541 547 538 541 9,000
2021/05/18 543 550 539 541 12,000
2021/05/17 544 546 540 541 7,000
2021/05/14 539 546 539 544 6,000
2021/05/13 537 545 537 537 4,800
2021/05/12 549 549 540 540 8,300
2021/05/11 550 550 549 549 6,100
2021/05/10 551 555 550 550 45,500
2021/05/07 556 556 550 551 12,200
2021/05/06 548 554 547 549 8,300
2021/04/30 550 550 548 548 4,700
2021/04/28 553 554 549 550 4,100
2021/04/27 549 554 549 551 3,300
2021/04/26 544 548 544 547 2,100
2021/04/23 547 550 544 544 2,200
2021/04/22 548 556 547 547 8,600
2021/04/21 555 557 547 547 5,300
2021/04/20 560 560 558 558 2,500
2021/04/19 561 568 560 560 10,400
2021/04/16 564 568 560 563 15,100
2021/04/15 561 561 557 559 2,500
2021/04/14 561 563 553 558 12,900
2021/04/13 555 565 555 562 10,200
2021/04/12 568 569 555 557 12,200
2021/04/09 562 565 560 563 1,100
2021/04/08 567 567 557 560 9,500
2021/04/07 560 565 560 564 1,900
2021/04/06 575 575 558 558 10,600
2021/04/05 570 574 570 573 6,500
2021/04/02 578 589 569 569 15,500
2021/04/01 593 593 574 579 12,500
2021/03/31 546 596 545 588 18,300
2021/03/30 540 546 535 546 13,600
2021/03/29 549 557 543 545 11,100
2021/03/26 547 554 546 549 6,600
2021/03/25 540 552 540 544 4,700
2021/03/24 560 560 536 540 21,200
2021/03/23 586 595 562 564 27,600
2021/03/22 575 599 575 586 34,500
2021/03/19 555 582 554 582 42,100
2021/03/18 546 558 546 555 26,000
2021/03/17 536 550 530 545 29,900
2021/03/16 527 549 522 536 70,500
2021/03/15 520 523 513 518 23,700
2021/03/12 520 521 516 520 24,800
2021/03/11 496 519 496 518 67,200
2021/03/10 485 497 485 494 53,700
2021/03/09 495 495 480 481 89,500
2021/03/08 457 468 456 463 8,100
2021/03/05 451 457 448 457 1,700
2021/03/04 456 456 451 451 4,300
2021/03/03 445 456 445 456 7,100
2021/03/02 453 453 445 445 2,200
2021/03/01 457 457 449 450 4,600
2021/02/26 460 460 450 454 8,300
2021/02/25 464 464 458 458 2,900
2021/02/24 470 470 448 455 9,000
2021/02/22 458 472 458 469 10,500
2021/02/19 445 461 445 457 8,900
2021/02/18 450 451 447 447 2,700
2021/02/17 444 451 444 448 7,800
2021/02/16 443 448 440 440 3,900
2021/02/15 451 451 443 450 19,800
2021/02/12 446 446 442 442 7,100
2021/02/10 444 445 440 445 3,400
2021/02/09 435 444 428 441 14,100
2021/02/08 443 448 411 423 25,000
2021/02/05 440 446 438 440 13,200
2021/02/04 442 444 432 433 4,200
2021/02/03 450 450 442 442 4,000
2021/02/02 450 450 439 445 3,800
2021/02/01 448 449 442 445 4,700
2021/01/29 469 474 425 427 14,300
2021/01/28 477 477 466 468 11,800
2021/01/27 489 493 473 479 11,200
2021/01/26 477 477 470 473 9,200
2021/01/25 486 486 471 481 8,100
2021/01/22 470 484 470 478 2,300
2021/01/21 481 487 478 478 2,200
2021/01/20 473 486 473 477 5,400
2021/01/19 472 473 470 473 2,500
2021/01/18 469 469 461 466 4,500
2021/01/15 476 476 463 463 7,100
2021/01/14 475 483 475 476 7,100
2021/01/13 492 492 473 475 4,400
2021/01/12 504 504 490 491 2,800
2021/01/08 505 505 483 504 24,700
2021/01/07 476 506 472 505 19,200
2021/01/06 465 481 461 481 13,800
2021/01/05 440 465 440 465 15,500
2021/01/04 438 445 427 445 6,400

このページの先頭へ