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
2020/12/30 1,615 1,633 1,598 1,624 267,700
2020/12/29 1,602 1,629 1,584 1,619 465,000
2020/12/28 1,683 1,699 1,574 1,583 1,309,200
2020/12/25 1,670 1,680 1,636 1,679 266,000
2020/12/24 1,680 1,688 1,655 1,684 283,200
2020/12/23 1,663 1,680 1,646 1,678 223,400
2020/12/22 1,698 1,716 1,636 1,650 336,000
2020/12/21 1,709 1,724 1,685 1,702 193,300
2020/12/18 1,690 1,698 1,683 1,690 148,900
2020/12/17 1,708 1,708 1,672 1,699 176,000
2020/12/16 1,720 1,730 1,684 1,688 217,400
2020/12/15 1,706 1,735 1,696 1,711 200,900
2020/12/14 1,685 1,714 1,678 1,681 210,200
2020/12/11 1,666 1,689 1,653 1,672 164,400
2020/12/10 1,667 1,676 1,655 1,661 172,500
2020/12/09 1,679 1,689 1,654 1,667 349,400
2020/12/08 1,589 1,659 1,586 1,651 405,200
2020/12/07 1,567 1,604 1,550 1,582 414,300
2020/12/04 1,558 1,569 1,541 1,549 250,100
2020/12/03 1,556 1,570 1,549 1,559 171,300
2020/12/02 1,598 1,598 1,548 1,555 300,100
2020/12/01 1,575 1,599 1,563 1,594 196,400
2020/11/30 1,569 1,570 1,545 1,559 199,700
2020/11/27 1,581 1,590 1,533 1,543 335,400
2020/11/26 1,610 1,615 1,575 1,588 150,700
2020/11/25 1,644 1,656 1,598 1,602 265,500
2020/11/24 1,605 1,627 1,595 1,618 208,600
2020/11/20 1,582 1,588 1,560 1,585 258,900
2020/11/19 1,559 1,565 1,542 1,559 144,700
2020/11/18 1,543 1,543 1,517 1,534 167,800
2020/11/17 1,600 1,600 1,549 1,549 160,500
2020/11/16 1,587 1,604 1,582 1,585 177,100
2020/11/13 1,608 1,612 1,584 1,592 376,700
2020/11/12 1,630 1,634 1,577 1,584 233,300
2020/11/11 1,630 1,651 1,618 1,620 192,100
2020/11/10 1,623 1,628 1,587 1,611 300,900
2020/11/09 1,650 1,663 1,636 1,651 205,000
2020/11/06 1,633 1,657 1,628 1,628 425,300
2020/11/05 1,648 1,675 1,640 1,661 327,500
2020/11/04 1,670 1,670 1,629 1,640 334,700
2020/11/02 1,730 1,744 1,674 1,682 358,100
2020/10/30 1,741 1,761 1,711 1,723 214,000
2020/10/29 1,735 1,773 1,731 1,765 218,800
2020/10/28 1,693 1,749 1,681 1,740 168,000
2020/10/27 1,700 1,726 1,681 1,722 133,000
2020/10/26 1,744 1,747 1,699 1,708 155,500
2020/10/23 1,747 1,748 1,706 1,732 190,200
2020/10/22 1,764 1,775 1,746 1,753 232,800
2020/10/21 1,802 1,823 1,776 1,778 216,600
2020/10/20 1,754 1,781 1,751 1,771 136,900
2020/10/19 1,780 1,793 1,744 1,789 205,900
2020/10/16 1,817 1,817 1,766 1,780 298,900
2020/10/15 1,930 1,930 1,836 1,840 287,300
2020/10/14 1,909 1,933 1,901 1,921 200,800
2020/10/13 1,897 1,914 1,882 1,907 144,200
2020/10/12 1,912 1,932 1,886 1,897 186,400
2020/10/09 1,889 1,918 1,861 1,903 371,400
2020/10/08 1,898 1,898 1,854 1,884 224,500
2020/10/07 1,841 1,904 1,841 1,891 373,900
2020/10/06 1,859 1,884 1,843 1,856 305,400
2020/10/05 1,822 1,880 1,815 1,844 413,700
2020/10/02 1,859 1,861 1,786 1,805 539,100
2020/09/30 1,862 1,877 1,812 1,847 656,000
2020/09/29 1,860 1,868 1,747 1,862 1,575,000
2020/09/28 1,897 1,915 1,855 1,875 648,700
2020/09/25 1,863 1,887 1,835 1,857 336,700
2020/09/24 1,873 1,904 1,792 1,856 341,900
2020/09/23 1,965 1,965 1,903 1,903 271,800
2020/09/18 1,930 1,941 1,881 1,925 250,800
2020/09/17 1,871 1,957 1,856 1,941 369,800
2020/09/16 1,807 1,843 1,795 1,841 140,400
2020/09/15 1,804 1,805 1,786 1,802 114,800
2020/09/14 1,763 1,805 1,754 1,789 240,000
2020/09/11 1,719 1,760 1,706 1,757 130,500
2020/09/10 1,711 1,729 1,704 1,720 112,300
2020/09/09 1,725 1,744 1,700 1,728 184,800
2020/09/08 1,799 1,799 1,692 1,746 336,500
2020/09/07 1,806 1,825 1,765 1,779 461,800
2020/09/04 1,814 1,828 1,775 1,806 177,800
2020/09/03 1,883 1,899 1,823 1,852 158,900
2020/09/02 1,817 1,873 1,806 1,873 139,000
2020/09/01 1,827 1,827 1,791 1,806 171,400
2020/08/31 1,784 1,846 1,784 1,827 171,200
2020/08/28 1,814 1,828 1,736 1,764 301,200
2020/08/27 1,834 1,836 1,806 1,827 171,700
2020/08/26 1,876 1,876 1,824 1,851 238,000
2020/08/25 1,964 1,964 1,871 1,885 379,700
2020/08/24 1,989 1,989 1,955 1,965 198,700
2020/08/21 1,959 1,977 1,944 1,968 163,000
2020/08/20 1,895 1,950 1,884 1,937 239,500
2020/08/19 1,900 1,946 1,871 1,878 256,500
2020/08/18 1,862 1,890 1,839 1,880 166,600
2020/08/17 1,829 1,841 1,807 1,822 101,900
2020/08/14 1,773 1,829 1,763 1,820 140,700
2020/08/13 1,785 1,794 1,761 1,773 120,300
2020/08/12 1,798 1,798 1,727 1,762 139,500
2020/08/11 1,750 1,796 1,735 1,789 198,500
2020/08/07 1,740 1,740 1,704 1,727 77,500
2020/08/06 1,712 1,740 1,690 1,732 127,800
2020/08/05 1,719 1,719 1,691 1,711 103,900
2020/08/04 1,754 1,763 1,711 1,727 292,000
2020/08/03 1,646 1,732 1,610 1,724 383,000
2020/07/31 1,680 1,682 1,603 1,616 132,800
2020/07/30 1,680 1,703 1,670 1,693 197,200
2020/07/29 1,641 1,687 1,626 1,682 127,500
2020/07/28 1,669 1,669 1,633 1,635 73,100
2020/07/27 1,608 1,675 1,592 1,649 185,600
2020/07/22 1,625 1,625 1,595 1,615 54,100
2020/07/21 1,609 1,622 1,582 1,622 97,800
2020/07/20 1,583 1,600 1,562 1,600 70,300
2020/07/17 1,590 1,606 1,580 1,591 79,100
2020/07/16 1,608 1,609 1,584 1,595 62,600
2020/07/15 1,616 1,623 1,586 1,608 105,400
2020/07/14 1,591 1,608 1,568 1,600 132,800
2020/07/13 1,537 1,559 1,514 1,559 119,100
2020/07/10 1,570 1,579 1,530 1,536 114,000
2020/07/09 1,558 1,581 1,536 1,570 97,000
2020/07/08 1,599 1,599 1,553 1,563 157,100
2020/07/07 1,630 1,635 1,578 1,598 252,300
2020/07/06 1,554 1,659 1,549 1,626 707,200
2020/07/03 1,580 1,595 1,550 1,560 163,700
2020/07/02 1,577 1,597 1,536 1,565 201,700
2020/07/01 1,520 1,588 1,489 1,564 294,100
2020/06/30 1,520 1,520 1,447 1,490 453,100
2020/06/29 1,530 1,538 1,501 1,523 210,400
2020/06/26 1,480 1,507 1,473 1,503 95,300
2020/06/25 1,463 1,470 1,456 1,469 38,500
2020/06/24 1,498 1,505 1,464 1,464 87,400
2020/06/23 1,453 1,493 1,450 1,490 76,000
2020/06/22 1,459 1,460 1,441 1,450 30,400
2020/06/19 1,438 1,465 1,438 1,464 70,500
2020/06/18 1,445 1,486 1,437 1,449 81,900
2020/06/17 1,441 1,459 1,437 1,445 63,400
2020/06/16 1,456 1,477 1,441 1,447 69,300
2020/06/15 1,468 1,475 1,435 1,436 83,000
2020/06/12 1,433 1,459 1,420 1,451 99,800
2020/06/11 1,451 1,479 1,438 1,463 101,400
2020/06/10 1,473 1,481 1,454 1,459 217,300
2020/06/09 1,520 1,528 1,481 1,488 311,000
2020/06/08 1,580 1,582 1,524 1,545 234,800
2020/06/05 1,567 1,581 1,565 1,580 124,800
2020/06/04 1,616 1,627 1,544 1,567 199,800
2020/06/03 1,546 1,607 1,535 1,600 348,700
2020/06/02 1,540 1,544 1,512 1,523 139,700
2020/06/01 1,549 1,552 1,508 1,550 117,200
2020/05/29 1,502 1,550 1,499 1,550 222,600
2020/05/28 1,499 1,503 1,489 1,498 160,100
2020/05/27 1,499 1,512 1,490 1,504 185,500
2020/05/26 1,530 1,543 1,488 1,515 169,600
2020/05/25 1,414 1,509 1,411 1,504 429,900
2020/05/22 1,380 1,407 1,368 1,406 128,600
2020/05/21 1,355 1,378 1,342 1,370 126,700
2020/05/20 1,369 1,369 1,352 1,367 150,400
2020/05/19 1,399 1,399 1,356 1,370 187,400
2020/05/18 1,402 1,402 1,372 1,387 196,500
2020/05/15 1,400 1,407 1,368 1,402 240,100
2020/05/14 1,384 1,416 1,361 1,383 176,700
2020/05/13 1,369 1,412 1,352 1,396 271,100
2020/05/12 1,364 1,386 1,329 1,379 298,200
2020/05/11 1,395 1,427 1,334 1,369 559,500
2020/05/08 1,320 1,378 1,320 1,376 341,300
2020/05/07 1,290 1,314 1,257 1,313 269,000
2020/05/01 1,296 1,308 1,282 1,282 192,500
2020/04/30 1,299 1,303 1,284 1,294 120,400
2020/04/28 1,270 1,297 1,257 1,291 126,600
2020/04/27 1,259 1,273 1,237 1,270 124,900
2020/04/24 1,247 1,250 1,226 1,248 133,500
2020/04/23 1,264 1,289 1,258 1,264 133,500
2020/04/22 1,260 1,260 1,235 1,259 103,900
2020/04/21 1,261 1,269 1,247 1,266 91,700
2020/04/20 1,315 1,317 1,270 1,280 107,400
2020/04/17 1,310 1,324 1,290 1,300 117,100
2020/04/16 1,290 1,310 1,287 1,303 115,800
2020/04/15 1,294 1,308 1,273 1,292 103,700
2020/04/14 1,276 1,310 1,274 1,302 121,300
2020/04/13 1,269 1,286 1,255 1,267 119,300
2020/04/10 1,300 1,319 1,272 1,272 139,600
2020/04/09 1,299 1,324 1,278 1,307 263,200
2020/04/08 1,262 1,303 1,262 1,284 311,500
2020/04/07 1,255 1,298 1,225 1,249 302,400
2020/04/06 1,194 1,309 1,194 1,233 856,600
2020/04/03 1,127 1,127 1,058 1,074 152,600
2020/04/02 1,051 1,087 1,051 1,082 51,400
2020/04/01 1,106 1,119 1,066 1,073 164,400
2020/03/31 1,143 1,148 1,108 1,122 143,500
2020/03/30 1,144 1,157 1,122 1,153 106,400
2020/03/27 1,157 1,177 1,136 1,170 141,000
2020/03/26 1,148 1,148 1,100 1,133 142,900
2020/03/25 1,190 1,193 1,130 1,156 153,100
2020/03/24 1,140 1,173 1,126 1,170 242,800
2020/03/23 1,045 1,130 1,040 1,123 335,400
2020/03/19 995 1,033 991 1,033 149,300
2020/03/18 1,021 1,040 982 986 182,800
2020/03/17 989 1,045 976 1,021 481,000
2020/03/16 994 1,026 977 979 224,800
2020/03/13 975 995 934 975 288,500
2020/03/12 1,027 1,043 1,002 1,020 180,200
2020/03/11 1,056 1,083 1,054 1,056 146,600
2020/03/10 1,011 1,062 989 1,054 188,700
2020/03/09 1,041 1,046 1,009 1,025 231,000
2020/03/06 1,088 1,091 1,063 1,064 145,900
2020/03/05 1,112 1,121 1,097 1,104 128,700
2020/03/04 1,084 1,096 1,078 1,089 101,800
2020/03/03 1,130 1,139 1,094 1,102 180,800
2020/03/02 1,077 1,139 1,075 1,125 203,500
2020/02/28 1,110 1,116 1,076 1,080 291,400
2020/02/27 1,190 1,191 1,149 1,150 212,300
2020/02/26 1,192 1,197 1,176 1,195 210,600
2020/02/25 1,197 1,211 1,185 1,201 266,400
2020/02/21 1,255 1,257 1,226 1,226 235,600
2020/02/20 1,253 1,273 1,252 1,265 200,900
2020/02/19 1,281 1,284 1,255 1,256 851,400
2020/02/18 1,306 1,313 1,293 1,304 425,300
2020/02/17 1,321 1,322 1,296 1,306 372,700
2020/02/14 1,340 1,340 1,318 1,326 346,500
2020/02/13 1,358 1,361 1,337 1,341 313,300
2020/02/12 1,352 1,356 1,348 1,356 121,000
2020/02/10 1,340 1,357 1,335 1,355 175,900
2020/02/07 1,350 1,356 1,338 1,349 368,200
2020/02/06 1,340 1,358 1,339 1,350 165,800
2020/02/05 1,316 1,334 1,316 1,329 155,900
2020/02/04 1,312 1,318 1,309 1,313 195,600
2020/02/03 1,300 1,317 1,298 1,310 210,300
2020/01/31 1,315 1,323 1,305 1,317 148,300
2020/01/30 1,320 1,320 1,302 1,306 125,300
2020/01/29 1,314 1,329 1,311 1,325 179,900
2020/01/28 1,312 1,316 1,302 1,307 118,100
2020/01/27 1,327 1,328 1,318 1,320 87,400
2020/01/24 1,341 1,341 1,332 1,336 47,100
2020/01/23 1,348 1,351 1,337 1,343 68,700
2020/01/22 1,361 1,363 1,350 1,355 71,200
2020/01/21 1,345 1,361 1,342 1,357 73,300
2020/01/20 1,320 1,349 1,319 1,338 68,800
2020/01/17 1,343 1,347 1,329 1,329 136,300
2020/01/16 1,356 1,356 1,344 1,349 65,600
2020/01/15 1,360 1,363 1,354 1,358 104,800
2020/01/14 1,372 1,376 1,363 1,369 122,500
2020/01/10 1,362 1,373 1,360 1,373 118,200
2020/01/09 1,381 1,381 1,365 1,368 98,800
2020/01/08 1,381 1,381 1,349 1,360 116,000
2020/01/07 1,389 1,392 1,381 1,383 100,300
2020/01/06 1,396 1,400 1,375 1,389 159,600

このページの先頭へ