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
2012/12/28 1,239 1,240 1,223 1,235 48,800
2012/12/27 1,207 1,242 1,207 1,236 92,300
2012/12/26 1,209 1,217 1,184 1,211 114,200
2012/12/25 1,211 1,216 1,180 1,199 159,300
2012/12/21 1,220 1,220 1,200 1,204 87,800
2012/12/20 1,197 1,218 1,192 1,211 78,900
2012/12/19 1,222 1,222 1,167 1,190 210,600
2012/12/18 1,220 1,225 1,183 1,203 166,200
2012/12/17 1,247 1,295 1,215 1,226 278,000
2012/12/14 1,214 1,237 1,211 1,218 118,400
2012/12/13 1,280 1,280 1,226 1,230 178,700
2012/12/12 1,299 1,305 1,258 1,280 99,400
2012/12/11 1,240 1,339 1,240 1,313 430,200
2012/12/10 1,198 1,206 1,185 1,206 86,800
2012/12/07 1,170 1,191 1,168 1,191 128,000
2012/12/06 1,160 1,179 1,159 1,172 99,200
2012/12/05 1,152 1,155 1,139 1,152 182,100
2012/12/04 1,110 1,145 1,110 1,138 183,800
2012/12/03 1,130 1,135 1,104 1,110 160,300
2012/11/30 1,152 1,167 1,130 1,130 105,500
2012/11/29 1,171 1,171 1,153 1,155 84,800
2012/11/28 1,165 1,173 1,156 1,160 59,700
2012/11/27 1,148 1,159 1,139 1,155 165,900
2012/11/26 1,178 1,179 1,142 1,146 205,700
2012/11/22 1,201 1,205 1,171 1,181 104,200
2012/11/21 1,212 1,217 1,196 1,200 116,700
2012/11/20 1,185 1,203 1,185 1,199 114,500
2012/11/19 1,185 1,189 1,170 1,180 103,400
2012/11/16 1,171 1,184 1,170 1,180 63,500
2012/11/15 1,168 1,180 1,162 1,170 58,600
2012/11/14 1,170 1,182 1,166 1,168 46,300
2012/11/13 1,182 1,184 1,166 1,172 64,700
2012/11/12 1,187 1,193 1,176 1,181 55,800
2012/11/09 1,184 1,198 1,184 1,187 50,500
2012/11/08 1,187 1,204 1,183 1,198 45,500
2012/11/07 1,207 1,207 1,182 1,187 96,500
2012/11/06 1,203 1,203 1,195 1,202 65,300
2012/11/05 1,200 1,209 1,193 1,199 45,600
2012/11/02 1,200 1,207 1,196 1,202 71,000
2012/11/01 1,200 1,201 1,187 1,192 39,800
2012/10/31 1,200 1,213 1,198 1,202 86,700
2012/10/30 1,201 1,206 1,194 1,194 41,200
2012/10/29 1,229 1,229 1,198 1,205 63,100
2012/10/26 1,223 1,232 1,203 1,212 82,800
2012/10/25 1,251 1,251 1,211 1,226 73,000
2012/10/24 1,236 1,248 1,231 1,238 96,900
2012/10/23 1,231 1,239 1,230 1,233 37,200
2012/10/22 1,250 1,266 1,236 1,240 93,500
2012/10/19 1,277 1,278 1,247 1,253 107,300
2012/10/18 1,278 1,288 1,271 1,276 105,300
2012/10/17 1,280 1,292 1,276 1,279 97,900
2012/10/16 1,285 1,297 1,269 1,278 187,200
2012/10/15 1,273 1,291 1,243 1,255 106,700
2012/10/12 1,272 1,297 1,262 1,274 94,000
2012/10/11 1,254 1,299 1,253 1,281 157,000
2012/10/10 1,256 1,300 1,235 1,256 226,200
2012/10/09 1,300 1,300 1,251 1,264 339,800
2012/10/05 1,347 1,348 1,279 1,300 257,200
2012/10/04 1,316 1,355 1,313 1,347 139,900
2012/10/03 1,285 1,331 1,277 1,318 140,400
2012/10/02 1,320 1,320 1,272 1,290 99,800
2012/10/01 1,337 1,340 1,302 1,326 74,900
2012/09/28 1,310 1,338 1,286 1,331 184,400
2012/09/27 1,302 1,319 1,294 1,311 127,600
2012/09/26 1,288 1,305 1,267 1,297 155,500
2012/09/25 1,280 1,281 1,247 1,258 96,000
2012/09/24 1,297 1,303 1,277 1,302 152,800
2012/09/21 1,252 1,289 1,252 1,269 152,200
2012/09/20 1,252 1,260 1,220 1,251 161,300
2012/09/19 1,197 1,281 1,193 1,252 267,900
2012/09/18 1,182 1,195 1,157 1,175 149,200
2012/09/14 1,140 1,223 1,140 1,209 408,400
2012/09/13 1,090 1,115 1,081 1,110 90,700
2012/09/12 1,096 1,104 1,091 1,094 80,000
2012/09/11 1,105 1,113 1,090 1,096 106,000
2012/09/10 1,112 1,120 1,103 1,112 62,000
2012/09/07 1,143 1,156 1,127 1,130 81,300
2012/09/06 1,111 1,132 1,111 1,124 57,000
2012/09/05 1,169 1,169 1,124 1,124 141,200
2012/09/04 1,210 1,210 1,169 1,172 99,200
2012/09/03 1,196 1,225 1,193 1,212 122,500
2012/08/31 1,211 1,217 1,199 1,200 49,300
2012/08/30 1,203 1,218 1,202 1,209 44,500
2012/08/29 1,184 1,218 1,184 1,215 85,600
2012/08/28 1,200 1,202 1,174 1,181 121,700
2012/08/27 1,210 1,213 1,197 1,202 82,600
2012/08/24 1,195 1,198 1,184 1,192 91,200
2012/08/23 1,214 1,216 1,206 1,211 63,600
2012/08/22 1,205 1,213 1,193 1,204 147,200
2012/08/21 1,214 1,218 1,200 1,202 70,400
2012/08/20 1,211 1,226 1,206 1,213 58,400
2012/08/17 1,204 1,210 1,193 1,204 167,100
2012/08/16 1,198 1,206 1,170 1,196 189,300
2012/08/15 1,260 1,260 1,163 1,198 402,000
2012/08/14 1,242 1,264 1,232 1,263 68,600
2012/08/13 1,244 1,258 1,232 1,242 83,300
2012/08/10 1,220 1,245 1,208 1,241 109,700
2012/08/09 1,170 1,223 1,169 1,210 243,800
2012/08/08 1,183 1,188 1,160 1,173 275,000
2012/08/07 1,193 1,206 1,161 1,182 295,800
2012/08/06 1,247 1,258 1,185 1,191 230,700
2012/08/03 1,246 1,253 1,234 1,246 98,900
2012/08/02 1,250 1,267 1,240 1,247 147,500
2012/08/01 1,274 1,274 1,240 1,241 143,900
2012/07/31 1,285 1,320 1,283 1,293 94,500
2012/07/30 1,335 1,335 1,271 1,282 113,700
2012/07/27 1,323 1,348 1,323 1,337 115,600
2012/07/26 1,257 1,325 1,241 1,313 132,000
2012/07/25 1,269 1,271 1,252 1,259 86,600
2012/07/24 1,290 1,292 1,265 1,269 108,700
2012/07/23 1,318 1,337 1,293 1,293 72,900
2012/07/20 1,350 1,354 1,320 1,327 69,300
2012/07/19 1,331 1,366 1,331 1,347 97,500
2012/07/18 1,318 1,352 1,305 1,327 102,400
2012/07/17 1,346 1,346 1,311 1,312 79,400
2012/07/13 1,300 1,338 1,300 1,333 87,600
2012/07/12 1,305 1,314 1,282 1,298 94,100
2012/07/11 1,296 1,334 1,292 1,305 194,100
2012/07/10 1,285 1,294 1,272 1,280 82,900
2012/07/09 1,299 1,303 1,275 1,279 84,700
2012/07/06 1,250 1,298 1,250 1,295 136,700
2012/07/05 1,265 1,270 1,252 1,258 183,600
2012/07/04 1,298 1,309 1,277 1,280 112,200
2012/07/03 1,315 1,318 1,275 1,302 158,000
2012/07/02 1,334 1,335 1,306 1,314 126,700
2012/06/29 1,295 1,324 1,281 1,314 154,200
2012/06/28 1,276 1,291 1,270 1,274 112,400
2012/06/27 1,256 1,293 1,226 1,285 252,500
2012/06/26 1,250 1,293 1,236 1,255 336,300
2012/06/25 1,274 1,274 1,217 1,242 199,400
2012/06/22 1,226 1,278 1,225 1,264 214,000
2012/06/21 1,222 1,251 1,222 1,248 234,400
2012/06/20 1,189 1,221 1,175 1,217 269,700
2012/06/19 1,160 1,196 1,155 1,185 273,300
2012/06/18 1,185 1,200 1,160 1,180 322,300
2012/06/15 1,091 1,137 1,091 1,126 186,600
2012/06/14 1,087 1,087 1,073 1,082 123,400
2012/06/13 1,108 1,108 1,079 1,089 165,400
2012/06/12 1,100 1,120 1,098 1,107 209,400
2012/06/11 1,159 1,162 1,099 1,106 431,700
2012/06/08 1,197 1,198 1,140 1,140 173,100
2012/06/07 1,199 1,209 1,184 1,203 115,200
2012/06/06 1,155 1,181 1,148 1,173 156,400
2012/06/05 1,150 1,157 1,125 1,141 168,900
2012/06/04 1,150 1,165 1,120 1,140 182,900
2012/06/01 1,202 1,206 1,182 1,186 133,100
2012/05/31 1,195 1,206 1,161 1,202 217,100
2012/05/30 1,232 1,237 1,200 1,201 218,600
2012/05/29 1,221 1,250 1,214 1,232 141,700
2012/05/28 1,262 1,268 1,213 1,227 157,500
2012/05/25 1,262 1,299 1,260 1,292 215,200
2012/05/24 1,368 1,368 1,305 1,316 200,800
2012/05/23 1,419 1,419 1,367 1,368 131,900
2012/05/22 1,470 1,471 1,417 1,418 101,600
2012/05/21 1,431 1,478 1,431 1,467 90,400
2012/05/18 1,415 1,455 1,415 1,430 105,600
2012/05/17 1,411 1,426 1,405 1,413 96,100
2012/05/16 1,448 1,448 1,422 1,430 78,500
2012/05/15 1,470 1,470 1,415 1,457 138,800
2012/05/14 1,513 1,513 1,448 1,450 162,500
2012/05/11 1,603 1,603 1,538 1,538 91,400
2012/05/10 1,603 1,610 1,591 1,600 89,700
2012/05/09 1,566 1,607 1,565 1,603 184,300
2012/05/08 1,575 1,586 1,547 1,574 160,900
2012/05/07 1,590 1,615 1,569 1,579 226,300
2012/05/02 1,572 1,595 1,570 1,593 67,500
2012/05/01 1,576 1,585 1,568 1,571 63,600
2012/04/27 1,573 1,578 1,567 1,573 96,800
2012/04/26 1,570 1,577 1,567 1,573 37,800
2012/04/25 1,575 1,582 1,556 1,570 124,300
2012/04/24 1,545 1,552 1,500 1,546 115,400
2012/04/23 1,561 1,565 1,549 1,554 80,700
2012/04/20 1,568 1,568 1,545 1,563 103,400
2012/04/19 1,595 1,595 1,568 1,569 94,000
2012/04/18 1,568 1,596 1,568 1,589 162,800
2012/04/17 1,551 1,573 1,547 1,568 122,200
2012/04/16 1,544 1,557 1,540 1,551 72,400
2012/04/13 1,536 1,553 1,529 1,551 121,600
2012/04/12 1,555 1,555 1,538 1,541 89,200
2012/04/11 1,539 1,557 1,535 1,556 208,700
2012/04/10 1,543 1,545 1,528 1,538 117,000
2012/04/09 1,561 1,561 1,532 1,552 145,500
2012/04/06 1,534 1,575 1,512 1,562 303,900
2012/04/05 1,521 1,539 1,511 1,533 209,100
2012/04/04 1,545 1,545 1,507 1,521 170,300
2012/04/03 1,540 1,575 1,524 1,539 450,400
2012/04/02 1,500 1,509 1,471 1,505 215,100
2012/03/30 1,451 1,495 1,449 1,490 188,900
2012/03/29 1,447 1,448 1,432 1,446 102,300
2012/03/28 1,451 1,455 1,436 1,447 92,400
2012/03/27 1,457 1,457 1,441 1,448 99,200
2012/03/26 1,406 1,468 1,406 1,444 215,800
2012/03/23 1,425 1,425 1,404 1,404 119,700
2012/03/22 1,429 1,435 1,415 1,431 69,900
2012/03/21 1,422 1,430 1,420 1,426 56,400
2012/03/19 1,432 1,436 1,415 1,427 86,000
2012/03/16 1,439 1,443 1,414 1,430 122,500
2012/03/15 1,451 1,452 1,441 1,444 67,600
2012/03/14 1,460 1,476 1,440 1,456 131,000
2012/03/13 1,458 1,460 1,435 1,438 169,100
2012/03/12 1,470 1,481 1,462 1,467 94,600
2012/03/09 1,485 1,485 1,470 1,475 124,600
2012/03/08 1,474 1,504 1,474 1,495 89,300
2012/03/07 1,500 1,500 1,471 1,474 141,300
2012/03/06 1,516 1,524 1,504 1,504 76,400
2012/03/05 1,510 1,529 1,510 1,523 70,500
2012/03/02 1,504 1,520 1,504 1,509 48,200
2012/03/01 1,522 1,528 1,502 1,504 58,400
2012/02/29 1,523 1,529 1,512 1,529 59,600
2012/02/28 1,503 1,515 1,503 1,512 70,600
2012/02/27 1,534 1,535 1,514 1,517 108,400
2012/02/24 1,535 1,536 1,521 1,530 101,900
2012/02/23 1,549 1,553 1,542 1,546 37,100
2012/02/22 1,537 1,549 1,537 1,548 38,800
2012/02/21 1,526 1,538 1,522 1,536 41,500
2012/02/20 1,521 1,530 1,519 1,520 54,900
2012/02/17 1,548 1,550 1,522 1,530 113,900
2012/02/16 1,560 1,560 1,542 1,547 112,700
2012/02/15 1,577 1,577 1,558 1,568 86,800
2012/02/14 1,563 1,576 1,563 1,575 42,100
2012/02/13 1,578 1,578 1,555 1,560 62,200
2012/02/10 1,558 1,567 1,555 1,565 42,000
2012/02/09 1,551 1,562 1,550 1,557 65,800
2012/02/08 1,539 1,556 1,539 1,553 51,300
2012/02/07 1,545 1,545 1,536 1,542 31,400
2012/02/06 1,540 1,549 1,529 1,533 37,200
2012/02/03 1,539 1,539 1,522 1,527 41,300
2012/02/02 1,541 1,555 1,523 1,536 68,700
2012/02/01 1,531 1,549 1,531 1,546 40,800
2012/01/31 1,534 1,537 1,528 1,531 47,200
2012/01/30 1,545 1,550 1,530 1,534 26,000
2012/01/27 1,518 1,546 1,515 1,540 51,900
2012/01/26 1,555 1,555 1,515 1,518 91,400
2012/01/25 1,555 1,569 1,549 1,563 52,700
2012/01/24 1,552 1,555 1,530 1,538 87,300
2012/01/23 1,565 1,576 1,548 1,559 96,400
2012/01/20 1,578 1,610 1,564 1,573 122,300
2012/01/19 1,574 1,583 1,550 1,558 55,100
2012/01/18 1,558 1,562 1,549 1,552 41,300
2012/01/17 1,574 1,574 1,544 1,558 32,300
2012/01/16 1,543 1,580 1,533 1,564 66,100
2012/01/13 1,545 1,559 1,537 1,542 53,700
2012/01/12 1,559 1,564 1,523 1,543 73,000
2012/01/11 1,593 1,594 1,555 1,559 49,500
2012/01/10 1,580 1,600 1,574 1,584 104,300
2012/01/06 1,608 1,608 1,528 1,554 148,300
2012/01/05 1,645 1,645 1,602 1,611 53,100
2012/01/04 1,678 1,678 1,638 1,655 71,100

このページの先頭へ