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

あさひ(3333)の株価時系列情報

あさひ(3333)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
2024/03/28 1,344 1,344 1,325 1,330 59,000
2024/03/27 1,329 1,344 1,326 1,344 94,400
2024/03/26 1,329 1,332 1,325 1,329 41,700
2024/03/25 1,326 1,330 1,323 1,328 58,200
2024/03/22 1,331 1,334 1,326 1,332 48,300
2024/03/21 1,328 1,335 1,325 1,335 79,300
2024/03/19 1,320 1,325 1,315 1,325 86,600
2024/03/18 1,318 1,320 1,310 1,320 43,000
2024/03/15 1,318 1,319 1,313 1,315 37,500
2024/03/14 1,308 1,318 1,307 1,318 42,000
2024/03/13 1,315 1,316 1,300 1,306 39,600
2024/03/12 1,307 1,314 1,289 1,314 87,000
2024/03/11 1,310 1,316 1,296 1,306 71,600
2024/03/08 1,304 1,320 1,304 1,317 98,800
2024/03/07 1,302 1,310 1,300 1,309 66,000
2024/03/06 1,288 1,306 1,288 1,302 123,800
2024/03/05 1,285 1,297 1,276 1,290 76,400
2024/03/04 1,302 1,304 1,285 1,285 94,500
2024/03/01 1,318 1,318 1,300 1,302 73,900
2024/02/29 1,310 1,322 1,308 1,318 105,500
2024/02/28 1,300 1,311 1,297 1,310 110,200
2024/02/27 1,293 1,307 1,289 1,304 136,200
2024/02/26 1,286 1,299 1,286 1,293 157,000
2024/02/22 1,278 1,285 1,276 1,284 59,800
2024/02/21 1,279 1,279 1,266 1,277 84,100
2024/02/20 1,280 1,280 1,272 1,278 57,200
2024/02/19 1,268 1,281 1,265 1,277 166,000
2024/02/16 1,293 1,293 1,283 1,288 352,600
2024/02/15 1,294 1,294 1,282 1,286 130,000
2024/02/14 1,300 1,300 1,288 1,291 79,600
2024/02/13 1,305 1,307 1,295 1,301 92,500
2024/02/09 1,304 1,309 1,300 1,304 53,300
2024/02/08 1,305 1,306 1,291 1,304 87,600
2024/02/07 1,306 1,306 1,299 1,305 46,700
2024/02/06 1,307 1,308 1,300 1,301 46,500
2024/02/05 1,304 1,313 1,301 1,307 85,800
2024/02/02 1,302 1,303 1,295 1,302 65,600
2024/02/01 1,299 1,304 1,294 1,300 51,000
2024/01/31 1,299 1,305 1,295 1,305 43,700
2024/01/30 1,304 1,305 1,299 1,300 46,200
2024/01/29 1,298 1,305 1,297 1,303 53,900
2024/01/26 1,293 1,299 1,290 1,292 55,400
2024/01/25 1,294 1,297 1,290 1,294 36,900
2024/01/24 1,296 1,297 1,285 1,290 38,300
2024/01/23 1,293 1,302 1,293 1,296 63,800
2024/01/22 1,288 1,293 1,288 1,290 28,300
2024/01/19 1,293 1,293 1,284 1,286 54,400
2024/01/18 1,281 1,292 1,278 1,288 76,800
2024/01/17 1,276 1,292 1,276 1,280 64,700
2024/01/16 1,295 1,295 1,275 1,275 82,300
2024/01/15 1,300 1,301 1,292 1,292 55,400
2024/01/12 1,299 1,302 1,290 1,293 47,400
2024/01/11 1,295 1,309 1,290 1,300 103,100
2024/01/10 1,291 1,295 1,289 1,291 54,800
2024/01/09 1,275 1,289 1,274 1,289 74,100
2024/01/05 1,277 1,280 1,270 1,272 73,200
2024/01/04 1,270 1,278 1,258 1,277 69,400
2023/12/29 1,265 1,267 1,263 1,267 58,800
2023/12/28 1,255 1,264 1,252 1,264 50,200
2023/12/27 1,251 1,260 1,250 1,253 100,400
2023/12/26 1,252 1,255 1,239 1,251 300,600
2023/12/25 1,275 1,278 1,266 1,273 96,800
2023/12/22 1,270 1,278 1,270 1,275 61,600
2023/12/21 1,276 1,278 1,266 1,270 48,100
2023/12/20 1,282 1,288 1,282 1,282 37,300
2023/12/19 1,284 1,284 1,276 1,284 51,200
2023/12/18 1,283 1,285 1,276 1,285 42,900
2023/12/15 1,293 1,295 1,286 1,289 63,300
2023/12/14 1,290 1,296 1,283 1,288 58,700
2023/12/13 1,306 1,306 1,285 1,286 57,700
2023/12/12 1,307 1,312 1,302 1,306 52,400
2023/12/11 1,295 1,308 1,295 1,308 42,500
2023/12/08 1,311 1,311 1,296 1,298 97,000
2023/12/07 1,308 1,312 1,302 1,302 55,700
2023/12/06 1,303 1,312 1,298 1,311 58,400
2023/12/05 1,300 1,304 1,296 1,296 45,800
2023/12/04 1,301 1,311 1,298 1,305 66,000
2023/12/01 1,317 1,317 1,303 1,305 58,400
2023/11/30 1,316 1,317 1,309 1,317 42,000
2023/11/29 1,316 1,317 1,309 1,316 50,300
2023/11/28 1,314 1,316 1,306 1,316 63,700
2023/11/27 1,320 1,323 1,306 1,314 65,400
2023/11/24 1,315 1,320 1,312 1,317 72,000
2023/11/22 1,312 1,322 1,312 1,318 77,400
2023/11/21 1,299 1,317 1,298 1,317 123,300
2023/11/20 1,301 1,304 1,297 1,300 50,500
2023/11/17 1,295 1,307 1,293 1,307 47,200
2023/11/16 1,306 1,306 1,296 1,297 55,300
2023/11/15 1,296 1,305 1,289 1,302 53,300
2023/11/14 1,303 1,305 1,292 1,292 57,600
2023/11/13 1,310 1,311 1,298 1,299 73,300
2023/11/10 1,303 1,312 1,296 1,310 57,700
2023/11/09 1,293 1,309 1,293 1,309 79,500
2023/11/08 1,295 1,303 1,292 1,302 91,700
2023/11/07 1,284 1,300 1,283 1,295 95,800
2023/11/06 1,309 1,310 1,282 1,285 115,800
2023/11/02 1,310 1,311 1,299 1,307 89,200
2023/11/01 1,302 1,314 1,295 1,309 180,800
2023/10/31 1,280 1,300 1,277 1,300 158,500
2023/10/30 1,274 1,286 1,267 1,280 326,900
2023/10/27 1,264 1,274 1,262 1,274 148,300
2023/10/26 1,259 1,266 1,256 1,261 89,800
2023/10/25 1,255 1,264 1,251 1,261 88,800
2023/10/24 1,244 1,254 1,239 1,250 93,300
2023/10/23 1,252 1,256 1,247 1,248 78,100
2023/10/20 1,258 1,258 1,251 1,252 44,500
2023/10/19 1,250 1,259 1,246 1,257 77,000
2023/10/18 1,252 1,256 1,243 1,251 59,500
2023/10/17 1,245 1,252 1,243 1,251 81,300
2023/10/16 1,247 1,253 1,238 1,242 80,000
2023/10/13 1,257 1,257 1,246 1,247 80,000
2023/10/12 1,256 1,260 1,252 1,257 43,200
2023/10/11 1,259 1,265 1,254 1,259 63,300
2023/10/10 1,256 1,260 1,251 1,259 97,700
2023/10/06 1,244 1,251 1,239 1,250 91,600
2023/10/05 1,231 1,245 1,231 1,243 105,900
2023/10/04 1,239 1,241 1,225 1,225 176,400
2023/10/03 1,254 1,259 1,243 1,245 143,600
2023/10/02 1,271 1,274 1,254 1,254 126,100
2023/09/29 1,272 1,279 1,259 1,266 100,200
2023/09/28 1,270 1,281 1,268 1,272 122,900
2023/09/27 1,260 1,270 1,254 1,270 181,600
2023/09/26 1,260 1,273 1,255 1,264 333,400
2023/09/25 1,291 1,311 1,290 1,308 215,800
2023/09/22 1,278 1,295 1,276 1,292 103,800
2023/09/21 1,295 1,296 1,282 1,282 105,600
2023/09/20 1,295 1,307 1,295 1,295 110,500
2023/09/19 1,294 1,294 1,278 1,292 121,900
2023/09/15 1,290 1,293 1,285 1,292 96,900
2023/09/14 1,304 1,307 1,292 1,292 103,500
2023/09/13 1,296 1,302 1,290 1,301 94,200
2023/09/12 1,292 1,300 1,290 1,298 97,200
2023/09/11 1,284 1,289 1,281 1,289 110,300
2023/09/08 1,274 1,287 1,273 1,282 85,900
2023/09/07 1,278 1,287 1,274 1,282 105,400
2023/09/06 1,286 1,288 1,278 1,279 78,300
2023/09/05 1,293 1,295 1,288 1,293 73,700
2023/09/04 1,285 1,297 1,284 1,292 177,100
2023/09/01 1,275 1,282 1,273 1,282 77,600
2023/08/31 1,272 1,279 1,272 1,276 69,500
2023/08/30 1,273 1,280 1,264 1,276 109,700
2023/08/29 1,279 1,286 1,276 1,281 114,100
2023/08/28 1,276 1,284 1,274 1,284 129,600
2023/08/25 1,274 1,280 1,268 1,274 69,100
2023/08/24 1,268 1,283 1,267 1,282 129,500
2023/08/23 1,257 1,268 1,256 1,268 60,000
2023/08/22 1,252 1,259 1,251 1,258 72,500
2023/08/21 1,248 1,263 1,248 1,259 109,800
2023/08/18 1,251 1,253 1,239 1,245 97,200
2023/08/17 1,259 1,262 1,247 1,254 202,800
2023/08/16 1,277 1,290 1,273 1,281 301,500
2023/08/15 1,294 1,294 1,283 1,288 161,400
2023/08/14 1,288 1,295 1,285 1,293 160,000
2023/08/10 1,277 1,286 1,272 1,284 109,700
2023/08/09 1,270 1,277 1,264 1,274 110,200
2023/08/08 1,267 1,275 1,264 1,270 91,100
2023/08/07 1,257 1,267 1,252 1,266 107,700
2023/08/04 1,242 1,258 1,241 1,256 92,600
2023/08/03 1,244 1,249 1,237 1,245 226,300
2023/08/02 1,252 1,252 1,244 1,246 154,900
2023/08/01 1,256 1,257 1,253 1,253 79,500
2023/07/31 1,264 1,266 1,254 1,255 131,900
2023/07/28 1,251 1,260 1,248 1,260 128,300
2023/07/27 1,252 1,255 1,248 1,253 77,100
2023/07/26 1,250 1,254 1,242 1,252 111,100
2023/07/25 1,255 1,255 1,249 1,250 79,000
2023/07/24 1,253 1,256 1,249 1,255 71,000
2023/07/21 1,254 1,254 1,246 1,250 114,800
2023/07/20 1,261 1,262 1,254 1,256 70,600
2023/07/19 1,262 1,265 1,257 1,261 88,200
2023/07/18 1,262 1,264 1,258 1,261 64,200
2023/07/14 1,257 1,268 1,253 1,262 133,500
2023/07/13 1,250 1,256 1,242 1,252 129,500
2023/07/12 1,258 1,258 1,249 1,250 91,000
2023/07/11 1,261 1,262 1,254 1,255 53,600
2023/07/10 1,256 1,259 1,253 1,255 85,600
2023/07/07 1,261 1,262 1,249 1,250 200,900
2023/07/06 1,275 1,276 1,266 1,266 96,800
2023/07/05 1,285 1,287 1,276 1,276 95,900
2023/07/04 1,287 1,294 1,285 1,290 135,300
2023/07/03 1,295 1,306 1,276 1,290 296,700
2023/06/30 1,300 1,300 1,290 1,300 72,200
2023/06/29 1,305 1,305 1,298 1,302 97,000
2023/06/28 1,286 1,305 1,280 1,302 220,800
2023/06/27 1,296 1,322 1,278 1,280 496,200
2023/06/26 1,280 1,286 1,272 1,281 226,300
2023/06/23 1,282 1,285 1,275 1,280 116,100
2023/06/22 1,282 1,288 1,280 1,280 91,600
2023/06/21 1,283 1,292 1,282 1,282 87,000
2023/06/20 1,280 1,284 1,277 1,284 80,700
2023/06/19 1,281 1,284 1,276 1,284 84,900
2023/06/16 1,275 1,284 1,274 1,281 94,800
2023/06/15 1,280 1,282 1,272 1,278 82,900
2023/06/14 1,275 1,283 1,274 1,280 91,600
2023/06/13 1,277 1,281 1,276 1,276 71,500
2023/06/12 1,275 1,282 1,272 1,276 86,700
2023/06/09 1,278 1,279 1,269 1,275 68,100
2023/06/08 1,279 1,280 1,269 1,270 57,400
2023/06/07 1,275 1,284 1,269 1,274 128,600
2023/06/06 1,261 1,272 1,258 1,270 113,400

このページの先頭へ