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
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
2023/06/05 1,270 1,270 1,256 1,267 84,500
2023/06/02 1,240 1,258 1,240 1,258 77,300
2023/06/01 1,245 1,251 1,242 1,243 78,100
2023/05/31 1,250 1,255 1,237 1,241 153,800
2023/05/30 1,266 1,267 1,251 1,257 67,800
2023/05/29 1,270 1,272 1,263 1,266 63,700
2023/05/26 1,279 1,279 1,260 1,260 151,500
2023/05/25 1,282 1,286 1,279 1,279 120,500
2023/05/24 1,292 1,294 1,285 1,286 72,700
2023/05/23 1,307 1,307 1,292 1,294 134,500
2023/05/22 1,296 1,308 1,295 1,308 81,400
2023/05/19 1,305 1,305 1,295 1,295 94,600
2023/05/18 1,304 1,307 1,300 1,307 70,300
2023/05/17 1,305 1,308 1,300 1,303 46,100
2023/05/16 1,312 1,313 1,308 1,310 61,300
2023/05/15 1,312 1,316 1,307 1,312 94,900
2023/05/12 1,303 1,312 1,302 1,312 67,200
2023/05/11 1,300 1,308 1,297 1,303 53,900
2023/05/10 1,305 1,308 1,299 1,300 55,700
2023/05/09 1,310 1,311 1,304 1,305 59,300
2023/05/08 1,302 1,314 1,302 1,311 108,500
2023/05/02 1,297 1,303 1,292 1,298 72,100
2023/05/01 1,304 1,307 1,296 1,300 74,100
2023/04/28 1,297 1,306 1,297 1,300 123,800
2023/04/27 1,286 1,294 1,284 1,291 81,100
2023/04/26 1,286 1,293 1,281 1,289 118,900
2023/04/25 1,298 1,302 1,288 1,291 126,000
2023/04/24 1,298 1,301 1,292 1,293 184,900
2023/04/21 1,305 1,307 1,297 1,298 99,800
2023/04/20 1,305 1,309 1,303 1,306 70,900
2023/04/19 1,310 1,312 1,302 1,303 91,600
2023/04/18 1,313 1,316 1,309 1,310 87,700
2023/04/17 1,319 1,323 1,308 1,310 77,900
2023/04/14 1,320 1,327 1,319 1,319 97,500
2023/04/13 1,311 1,318 1,308 1,318 86,700
2023/04/12 1,310 1,314 1,305 1,311 77,800
2023/04/11 1,320 1,322 1,307 1,307 80,300
2023/04/10 1,310 1,326 1,310 1,316 117,800
2023/04/07 1,300 1,307 1,296 1,304 127,600
2023/04/06 1,310 1,319 1,297 1,303 163,200
2023/04/05 1,318 1,326 1,302 1,302 262,300
2023/04/04 1,330 1,347 1,321 1,328 364,200
2023/04/03 1,362 1,364 1,347 1,354 184,500
2023/03/31 1,357 1,364 1,346 1,355 89,800
2023/03/30 1,345 1,349 1,338 1,348 106,600
2023/03/29 1,328 1,346 1,323 1,346 115,800
2023/03/28 1,326 1,326 1,318 1,322 78,000
2023/03/27 1,330 1,331 1,320 1,320 70,800
2023/03/24 1,315 1,325 1,309 1,325 77,600
2023/03/23 1,309 1,319 1,303 1,313 62,600
2023/03/22 1,321 1,321 1,309 1,310 68,300
2023/03/20 1,329 1,331 1,304 1,304 90,100
2023/03/17 1,335 1,337 1,324 1,326 92,900
2023/03/16 1,321 1,329 1,316 1,328 70,400
2023/03/15 1,339 1,339 1,329 1,337 62,800
2023/03/14 1,350 1,352 1,317 1,320 132,600
2023/03/13 1,354 1,359 1,344 1,359 112,300
2023/03/10 1,368 1,377 1,363 1,365 151,700
2023/03/09 1,356 1,364 1,353 1,363 87,400
2023/03/08 1,339 1,354 1,336 1,353 82,000
2023/03/07 1,325 1,342 1,323 1,335 128,700
2023/03/06 1,318 1,322 1,313 1,319 88,300
2023/03/03 1,330 1,334 1,314 1,317 119,000
2023/03/02 1,341 1,344 1,318 1,323 115,400
2023/03/01 1,350 1,351 1,337 1,338 55,800
2023/02/28 1,375 1,377 1,352 1,352 94,700
2023/02/27 1,366 1,375 1,366 1,373 85,300
2023/02/24 1,367 1,374 1,364 1,374 161,800
2023/02/22 1,351 1,369 1,348 1,365 144,500
2023/02/21 1,363 1,371 1,360 1,361 188,200
2023/02/20 1,348 1,367 1,345 1,363 294,700
2023/02/17 1,330 1,355 1,327 1,348 792,900
2023/02/16 1,370 1,379 1,366 1,366 485,400
2023/02/15 1,373 1,374 1,367 1,370 152,100
2023/02/14 1,361 1,367 1,358 1,367 187,300
2023/02/13 1,357 1,358 1,342 1,354 385,200
2023/02/10 1,353 1,361 1,349 1,358 164,600
2023/02/09 1,356 1,364 1,354 1,358 135,300
2023/02/08 1,356 1,358 1,345 1,354 202,900
2023/02/07 1,361 1,365 1,357 1,358 137,100
2023/02/06 1,366 1,369 1,356 1,361 174,600
2023/02/03 1,365 1,367 1,359 1,366 227,300
2023/02/02 1,369 1,376 1,364 1,364 170,000
2023/02/01 1,383 1,383 1,368 1,373 125,100
2023/01/31 1,375 1,383 1,373 1,374 119,000
2023/01/30 1,389 1,391 1,373 1,381 335,500
2023/01/27 1,390 1,391 1,385 1,386 131,000
2023/01/26 1,390 1,391 1,381 1,388 77,200
2023/01/25 1,392 1,395 1,388 1,394 49,900
2023/01/24 1,406 1,406 1,387 1,391 77,800
2023/01/23 1,405 1,409 1,400 1,401 69,400
2023/01/20 1,385 1,398 1,383 1,395 71,300
2023/01/19 1,389 1,392 1,383 1,390 61,000
2023/01/18 1,386 1,400 1,381 1,382 85,500
2023/01/17 1,375 1,386 1,370 1,384 70,500
2023/01/16 1,365 1,382 1,365 1,368 81,500
2023/01/13 1,350 1,367 1,341 1,364 111,100
2023/01/12 1,343 1,347 1,339 1,343 54,800
2023/01/11 1,350 1,356 1,345 1,347 62,800
2023/01/10 1,366 1,367 1,348 1,348 85,800
2023/01/06 1,361 1,366 1,357 1,362 90,400
2023/01/05 1,365 1,368 1,356 1,362 87,500
2023/01/04 1,371 1,371 1,356 1,365 90,400

このページの先頭へ