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
2022/12/30 373 381 373 381 3,400
2022/12/29 375 381 370 381 3,200
2022/12/28 372 373 370 373 9,500
2022/12/27 373 377 369 373 14,300
2022/12/26 388 389 375 376 7,200
2022/12/23 388 388 387 388 900
2022/12/22 394 394 391 391 1,200
2022/12/21 391 391 391 391 500
2022/12/20 388 390 388 389 1,300
2022/12/19 396 396 388 394 1,000
2022/12/16 391 396 390 396 2,400
2022/12/15 400 400 391 391 4,100
2022/12/14 390 390 389 390 1,300
2022/12/13 388 389 388 389 400
2022/12/12 390 390 389 389 16,900
2022/12/09 386 395 385 388 4,300
2022/12/08 390 395 390 395 1,000
2022/12/07 392 392 387 387 3,000
2022/12/06 394 394 389 392 700
2022/12/05 392 394 390 394 4,800
2022/12/02 391 396 390 392 8,000
2022/12/01 400 407 398 399 3,300
2022/11/30 402 405 400 400 4,200
2022/11/29 402 402 402 402 700
2022/11/28 399 401 399 401 500
2022/11/25 402 402 401 401 200
2022/11/24 402 402 400 401 1,000
2022/11/22 402 402 400 402 1,100
2022/11/18 395 403 395 403 3,000
2022/11/17 392 395 392 395 600
2022/11/16 401 403 385 400 7,600
2022/11/15 401 403 401 401 600
2022/11/14 401 423 401 403 3,500
2022/11/11 414 423 406 406 2,500
2022/11/10 406 417 401 410 3,100
2022/11/09 401 406 398 406 1,000
2022/11/08 407 408 405 408 1,900
2022/11/07 412 412 407 407 800
2022/11/04 410 410 408 408 1,300
2022/11/02 411 411 408 410 2,800
2022/11/01 411 411 411 411 1,200
2022/10/31 435 437 414 414 2,400
2022/10/28 431 433 431 433 600
2022/10/27 432 432 429 432 700
2022/10/26 423 432 420 432 1,400
2022/10/25 425 433 423 423 500
2022/10/24 434 436 426 426 1,000
2022/10/20 406 418 403 418 4,100
2022/10/19 410 410 406 406 1,400
2022/10/18 405 409 404 407 2,300
2022/10/17 407 413 407 413 1,500
2022/10/14 410 412 407 407 3,200
2022/10/13 406 406 405 405 500
2022/10/12 400 405 398 405 5,600
2022/10/11 405 405 400 401 2,400
2022/10/07 406 410 405 405 3,900
2022/10/06 410 420 410 410 4,700
2022/10/05 420 420 410 410 2,600
2022/10/04 417 418 415 415 600
2022/10/03 416 425 409 425 4,400
2022/09/30 430 430 422 424 800
2022/09/29 432 438 432 435 1,200
2022/09/28 435 437 435 436 500
2022/09/27 428 435 423 435 6,700
2022/09/26 421 430 415 430 2,600
2022/09/22 416 422 415 422 600
2022/09/21 438 438 417 428 1,900
2022/09/20 447 470 409 440 26,400
2022/09/16 440 440 423 423 2,700
2022/09/15 453 455 451 451 1,600
2022/09/14 444 453 439 453 9,600
2022/09/13 424 496 424 452 126,400
2022/09/12 420 420 418 420 3,300
2022/09/09 415 417 408 417 2,100
2022/09/08 406 414 406 414 2,600
2022/09/07 404 406 404 406 2,100
2022/09/06 407 415 407 411 2,200
2022/09/05 405 407 405 407 800
2022/09/02 410 410 401 403 4,300
2022/09/01 402 410 402 410 1,500
2022/08/31 404 404 401 402 700
2022/08/30 408 410 406 408 800
2022/08/29 405 407 405 407 1,300
2022/08/26 403 405 403 405 1,700
2022/08/25 399 403 399 403 3,000
2022/08/24 403 403 398 398 2,800
2022/08/23 396 400 396 400 400
2022/08/22 399 399 398 398 700
2022/08/19 396 399 396 399 700
2022/08/18 399 399 399 399 300
2022/08/17 395 399 395 396 2,100
2022/08/16 397 398 394 398 2,500
2022/08/15 395 400 393 395 3,300
2022/08/12 401 401 397 400 1,800
2022/08/10 398 398 398 398 900
2022/08/09 398 398 398 398 400
2022/08/08 398 398 398 398 1,100
2022/08/04 401 401 397 399 1,400
2022/08/03 400 400 397 398 1,500
2022/08/02 400 400 400 400 500
2022/08/01 398 398 397 398 400
2022/07/29 396 396 396 396 5,700
2022/07/28 402 402 395 395 4,200
2022/07/27 404 404 401 403 1,000
2022/07/26 409 409 400 400 4,500
2022/07/25 409 409 409 409 2,400
2022/07/22 401 402 401 401 1,400
2022/07/21 400 402 399 400 3,600
2022/07/20 400 407 400 407 400
2022/07/19 403 403 403 403 100
2022/07/14 407 407 407 407 200
2022/07/13 398 405 398 405 3,000
2022/07/12 398 398 398 398 100
2022/07/11 396 398 396 398 200
2022/07/08 400 400 394 396 7,100
2022/07/07 403 403 400 400 2,300
2022/07/06 402 402 402 402 200
2022/07/05 402 402 400 402 600
2022/07/04 401 402 401 402 700
2022/07/01 400 401 400 401 400
2022/06/30 404 407 400 400 300
2022/06/29 399 407 399 407 1,000
2022/06/28 408 408 399 399 900
2022/06/27 411 411 401 407 1,800
2022/06/24 398 410 398 406 6,900
2022/06/23 398 398 398 398 1,000
2022/06/22 400 400 396 396 400
2022/06/21 395 395 395 395 200
2022/06/20 395 395 395 395 400
2022/06/17 397 400 396 396 6,700
2022/06/16 399 399 398 399 2,500
2022/06/15 398 398 398 398 200
2022/06/14 399 399 398 398 800
2022/06/13 405 405 396 399 3,200
2022/06/10 397 408 395 407 41,700
2022/06/09 414 422 414 421 500
2022/06/08 416 419 410 410 6,800
2022/06/07 415 415 413 413 500
2022/06/06 412 413 407 413 2,500
2022/06/03 428 428 411 413 5,200
2022/06/02 426 427 426 426 1,300
2022/06/01 424 425 424 425 400
2022/05/31 430 430 430 430 100
2022/05/30 436 436 429 431 500
2022/05/27 436 436 436 436 400
2022/05/26 421 435 421 434 2,700
2022/05/25 419 419 419 419 300
2022/05/24 427 427 427 427 100
2022/05/23 427 427 427 427 300
2022/05/20 423 426 423 426 1,900
2022/05/19 424 425 424 425 300
2022/05/18 430 440 417 440 7,400
2022/05/17 435 435 435 435 200
2022/05/16 430 432 425 428 1,600
2022/05/12 445 445 432 435 700
2022/05/11 455 455 455 455 300
2022/05/10 436 456 422 456 4,300
2022/05/09 429 429 428 428 1,100
2022/05/06 429 445 429 439 1,400
2022/05/02 450 450 429 429 1,500
2022/04/27 438 438 430 430 500
2022/04/25 429 430 426 430 700
2022/04/22 435 435 426 426 4,900
2022/04/21 435 435 435 435 500
2022/04/19 439 441 435 435 1,200
2022/04/18 430 434 430 434 300
2022/04/15 425 435 425 428 26,900
2022/04/13 444 444 444 444 100
2022/04/12 444 444 444 444 100
2022/04/11 439 439 439 439 200
2022/04/08 445 445 443 443 1,100
2022/04/07 445 445 445 445 300
2022/04/06 450 450 449 449 2,300
2022/04/05 446 448 446 448 5,400
2022/04/04 463 463 446 446 5,400
2022/04/01 483 483 440 458 6,000
2022/03/29 493 493 485 485 600
2022/03/28 485 489 485 485 800
2022/03/25 489 489 485 485 1,200
2022/03/24 483 489 483 489 2,900
2022/03/23 484 489 474 486 6,400
2022/03/22 459 488 459 485 8,500
2022/03/18 450 451 450 451 700
2022/03/17 450 450 447 448 700
2022/03/16 450 460 447 450 3,000
2022/03/15 456 456 450 450 3,400
2022/03/14 470 475 455 458 13,900
2022/03/11 469 470 469 470 1,200
2022/03/10 470 470 468 468 3,400
2022/03/09 476 476 471 471 3,900
2022/03/08 476 480 476 480 800
2022/03/07 475 521 475 476 3,700
2022/03/04 490 490 480 480 500
2022/03/03 492 492 486 491 3,700
2022/03/02 496 496 483 485 6,200
2022/03/01 495 496 490 496 4,300
2022/02/28 480 495 480 495 8,300
2022/02/25 500 500 496 496 1,300
2022/02/24 514 514 503 503 2,300
2022/02/22 514 515 509 514 1,800
2022/02/21 519 524 519 519 4,100
2022/02/18 522 522 520 521 2,300
2022/02/17 520 525 513 523 3,600
2022/02/16 508 520 508 520 1,400
2022/02/15 512 520 506 506 6,600
2022/02/14 529 529 520 520 3,300
2022/02/10 530 530 528 530 3,400
2022/02/09 528 530 525 529 2,500
2022/02/08 523 529 523 528 2,300
2022/02/07 523 523 523 523 3,000
2022/02/04 525 526 521 521 2,800
2022/02/03 530 530 529 529 2,500
2022/02/02 530 531 529 531 3,000
2022/02/01 533 533 525 525 5,300
2022/01/31 524 533 524 533 3,200
2022/01/28 505 524 505 524 10,600
2022/01/27 520 525 504 504 6,000
2022/01/26 531 532 517 519 5,400
2022/01/25 534 540 526 527 6,500
2022/01/24 527 534 527 534 1,400
2022/01/21 525 528 517 528 2,600
2022/01/20 533 533 521 521 3,100
2022/01/19 527 530 522 523 6,200
2022/01/18 537 538 532 533 4,000
2022/01/17 544 544 530 537 6,400
2022/01/14 545 545 537 539 4,700
2022/01/13 547 550 545 547 3,200
2022/01/12 551 551 531 544 4,100
2022/01/11 548 550 547 548 3,100
2022/01/07 549 550 548 548 3,000
2022/01/06 545 552 545 550 3,700
2022/01/05 545 555 545 549 4,700
2022/01/04 560 560 547 548 4,300

このページの先頭へ