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

アスコット(3264)の株価時系列情報

アスコット(3264)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
2009/12/30 78 78 76 77 33,420
2009/12/29 79 79 77 79 8,480
2009/12/28 81 81 75 77 49,382
2009/12/25 80 82 79 81 74,622
2009/12/24 76 79 76 78 52,674
2009/12/22 75 77 74 75 63,349
2009/12/21 75 79 75 76 50,679
2009/12/18 76 76 72 75 57,862
2009/12/17 79 80 74 74 94,375
2009/12/16 75 84 72 80 435,063
2009/12/15 71 73 71 72 31,425
2009/12/14 69 72 69 72 21,948
2009/12/11 68 70 67 70 31,325
2009/12/10 71 72 68 69 49,881
2009/12/09 71 73 70 71 35,216
2009/12/08 72 73 70 72 40,104
2009/12/07 76 77 71 72 80,009
2009/12/04 74 75 72 74 29,230
2009/12/03 69 78 68 75 130,689
2009/12/02 69 69 67 68 21,848
2009/12/01 67 68 66 68 24,442
2009/11/30 65 72 65 69 67,140
2009/11/27 67 67 65 66 46,988
2009/11/26 68 73 67 67 52,375
2009/11/25 70 70 66 67 59,259
2009/11/24 72 72 69 71 92,978
2009/11/20 71 74 69 73 63,948
2009/11/19 71 73 70 72 148,346
2009/11/18 82 84 74 76 343,182
2009/11/17 99 105 82 85 825,632
2009/11/16 109 109 105 109 354,355
2009/11/13 79 79 78 79 33,919
2009/11/12 81 81 78 79 29,629
2009/11/11 79 81 79 81 40,404
2009/11/10 81 83 79 79 56,166
2009/11/09 80 83 79 80 91,083
2009/11/06 79 80 77 79 62,551
2009/11/05 80 80 75 77 100,361
2009/11/04 82 82 79 80 69,435
2009/11/02 86 86 82 85 63,948
2009/11/02 1 -> 1.05 分割
2009/10/30 85 92 83 89 110,079
2009/10/29 85 87 84 85 64,446
2009/10/28 89 91 85 89 108,277
2009/10/27 95 95 90 92 62,945
2009/10/26 97 99 94 95 58,442
2009/10/23 105 107 95 100 96,869
2009/10/22 98 107 97 106 119,385
2009/10/21 97 99 95 99 76,655
2009/10/20 95 98 92 98 103,574
2009/10/19 99 99 92 95 197,041
2009/10/16 108 108 101 102 77,155
2009/10/15 107 112 105 108 110,879
2009/10/14 107 107 102 106 60,643
2009/10/13 109 109 107 107 18,413
2009/10/09 108 110 107 110 40,129
2009/10/08 115 115 110 110 30,622
2009/10/07 106 116 106 114 90,665
2009/10/06 107 109 105 107 37,327
2009/10/05 110 110 105 106 95,668
2009/10/02 111 117 111 115 49,035
2009/10/01 115 120 113 119 69,550
2009/09/30 119 136 115 119 522,773
2009/09/29 108 123 108 123 287,705
2009/09/28 108 114 105 110 146,305
2009/09/25 105 108 104 104 93,267
2009/09/24 105 110 105 109 174,925
2009/09/18 115 117 102 109 414,396
2009/09/17 130 130 122 125 277,999
2009/09/16 131 131 128 129 255,482
2009/09/15 157 161 130 131 1,721,430
2009/09/14 135 135 131 132 196,540
2009/09/11 133 137 132 134 411,294
2009/09/10 132 155 131 135 1,738,542
2009/09/09 140 142 131 131 343,145
2009/09/08 133 140 130 136 227,262
2009/09/07 132 134 130 132 153,710
2009/09/04 133 135 130 132 146,204
2009/09/03 135 135 131 131 106,776
2009/09/02 139 140 132 136 278,699
2009/09/01 141 161 141 144 1,243,088
2009/08/31 137 140 135 138 148,306
2009/08/28 131 140 129 135 227,262
2009/08/27 131 131 128 131 66,447
2009/08/26 130 133 128 130 128,492
2009/08/25 134 134 127 132 187,634
2009/08/24 133 139 131 133 132,995
2009/08/21 139 141 135 135 84,160
2009/08/20 140 142 133 137 151,208
2009/08/19 142 147 139 141 169,021
2009/08/18 150 150 142 146 170,322
2009/08/17 156 156 152 153 78,356
2009/08/14 158 159 154 155 121,086
2009/08/13 158 163 153 156 298,914
2009/08/12 156 159 152 154 123,788
2009/08/11 152 158 151 154 87,462
2009/08/10 156 158 152 154 164,417
2009/08/07 162 165 158 163 78,856
2009/08/06 163 164 159 161 131,094
2009/08/05 166 168 163 165 30,222
2009/08/04 169 170 163 165 90,865
2009/08/03 173 175 164 164 94,167
2009/07/31 167 178 165 172 149,107
2009/07/30 162 175 159 166 262,387
2009/07/29 156 171 153 162 251,380
2009/07/28 164 171 155 161 504,560
2009/07/27 176 227 171 174 1,422,516
2009/07/24 183 184 170 180 264,189
2009/07/23 187 189 168 169 856,412
2009/07/22 149 197 137 197 1,323,145
2009/07/21 144 150 144 147 134,396
2009/07/17 144 149 136 149 204,246
2009/07/16 155 159 145 148 313,424
2009/07/15 172 183 148 157 638,656
2009/07/14 214 222 164 171 919,757
2009/07/13 199 199 195 199 401,587
2009/07/10 147 155 146 149 40,929
2009/07/09 150 152 144 145 53,138
2009/07/08 162 164 151 158 68,749
2009/07/07 170 174 161 167 36,926
2009/07/06 183 185 166 169 123,788
2009/07/03 180 185 171 185 219,357
2009/07/02 170 194 163 175 466,333
2009/07/01 157 160 152 160 80,858
2009/06/30 147 149 145 147 26,119
2009/06/29 146 149 143 147 43,131
2009/06/26 146 147 142 145 30,021
2009/06/25 138 149 138 143 42,430
2009/06/24 145 145 138 140 81,959
2009/06/23 145 152 142 148 65,547
2009/06/22 153 153 135 153 133,996
2009/06/19 153 160 150 152 62,845
2009/06/18 160 163 153 156 108,878
2009/06/17 165 175 151 165 311,823
2009/06/16 180 190 154 155 646,262
2009/06/15 162 203 153 195 768,249
2009/06/12 152 160 148 153 238,470
2009/06/11 145 165 135 147 701,201
2009/06/10 121 138 119 135 258,084
2009/06/09 126 126 117 119 51,137
2009/06/08 117 128 111 122 176,126
2009/06/05 120 120 114 119 63,746
2009/06/04 122 123 118 119 49,235
2009/06/03 125 125 120 120 86,662
2009/06/02 133 133 120 125 138,499
2009/06/01 137 137 130 133 112,680
2009/05/29 126 138 126 132 299,114
2009/05/28 124 126 121 124 41,930
2009/05/27 124 128 119 123 84,961
2009/05/26 117 127 115 123 151,108
2009/05/25 111 122 110 114 104,975
2009/05/22 116 118 112 115 44,732
2009/05/21 120 126 115 118 79,657
2009/05/20 121 124 118 118 97,670
2009/05/19 114 130 111 125 353,653
2009/05/18 113 113 105 109 103,074
2009/05/15 120 120 113 116 54,439
2009/05/14 123 124 117 120 50,236
2009/05/13 121 126 117 124 52,538
2009/05/12 126 126 120 121 47,734
2009/05/11 129 129 122 127 72,652
2009/05/08 128 130 123 124 106,776
2009/05/07 125 148 122 133 235,969
2009/05/01 110 122 110 120 88,663
2009/04/30 129 135 118 120 114,182
2009/04/28 143 143 127 129 128,192
2009/04/27 145 148 139 144 130,093
2009/04/24 141 174 139 142 444,217
2009/04/23 145 145 127 141 175,225
2009/04/22 159 165 145 145 147,105
2009/04/21 155 161 151 159 139,199
2009/04/20 157 171 151 163 284,303
2009/04/17 144 180 138 162 836,297
2009/04/16 174 198 164 164 829,793
2009/04/15 313 339 201 244 799,471
2009/04/14 223 223 223 223 13,109
2009/04/13 150 173 145 173 532,580
2009/04/10 102 123 99 123 649,564
2009/04/09 80 108 79 93 384,975
2009/04/08 83 83 78 78 14,310
2009/04/07 80 82 78 81 9,507
2009/04/06 78 83 78 79 59,543
2009/04/03 82 86 80 80 91,165
2009/04/02 82 82 79 82 51,137
2009/04/01 78 82 77 79 43,731
2009/03/31 80 81 75 80 50,636
2009/03/30 79 83 75 79 128,392
2009/03/27 72 80 70 75 130,793
2009/03/26 74 75 69 70 40,229
2009/03/25 71 74 68 72 57,541
2009/03/24 75 76 70 71 37,227
2009/03/23 79 81 71 73 233,567
2009/03/19 61 78 57 69 596,326
2009/03/18 59 61 57 58 32,623
2009/03/17 56 64 55 57 90,865
2009/03/16 59 59 52 56 30,122
2009/03/13 58 60 56 57 18,513
2009/03/12 59 60 55 56 41,430
2009/03/11 59 62 59 61 6,004
2009/03/10 63 63 58 60 26,119
2009/03/09 63 64 60 62 25,718
2009/03/06 66 67 63 63 24,618
2009/03/05 66 68 65 67 18,613
2009/03/04 65 65 63 65 20,615
2009/03/03 63 67 63 65 32,223
2009/03/02 64 76 63 65 257,484
2009/02/27 70 70 63 64 53,138
2009/02/26 67 82 65 69 289,106
2009/02/25 66 67 60 66 56,040
2009/02/24 64 71 64 65 43,331
2009/02/23 67 70 63 64 70,350
2009/02/20 77 77 72 72 40,829
2009/02/19 76 89 72 77 196,040
2009/02/18 77 79 73 75 47,834
2009/02/17 82 84 76 79 79,257
2009/02/16 91 97 81 87 335,840
2009/02/13 82 87 80 86 70,350
2009/02/12 84 87 82 84 55,940
2009/02/10 87 90 85 89 126,490
2009/02/09 94 101 84 94 523,774
2009/02/06 111 139 83 83 1,366,176
2009/02/05 124 127 110 117 276,197
2009/02/04 119 120 108 119 131,094
2009/02/03 136 138 114 120 465,833
2009/02/02 160 173 119 131 1,657,384
2009/01/30 107 158 103 150 1,614,453
2009/01/29 115 123 101 108 267,991
2009/01/28 89 123 86 110 604,832
2009/01/27 116 126 89 94 1,101,687
2009/01/26 89 96 84 96 239,271
2009/01/23 65 67 61 66 9,307
2009/01/22 62 68 62 64 17,012
2009/01/21 67 67 65 67 11,008
2009/01/20 68 69 67 68 14,911
2009/01/19 69 70 69 70 18,613
2009/01/16 71 71 68 69 35,125
2009/01/15 70 72 67 70 45,132
2009/01/14 70 72 69 70 42,731
2009/01/13 69 74 68 69 43,431
2009/01/09 68 75 68 69 66,347
2009/01/08 68 70 66 69 57,441
2009/01/07 69 70 68 68 58,442
2009/01/06 70 70 68 70 69,550
2009/01/05 74 75 70 70 87,663

このページの先頭へ