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
2026/06/12 1,280 1,305 1,276 1,303 142,200
2026/06/11 1,288 1,288 1,272 1,283 71,700
2026/06/10 1,270 1,282 1,269 1,281 102,400
2026/06/09 1,286 1,291 1,265 1,268 80,600
2026/06/08 1,279 1,288 1,273 1,283 121,200
2026/06/05 1,256 1,279 1,256 1,279 100,400
2026/06/04 1,237 1,255 1,232 1,253 111,800
2026/06/03 1,230 1,242 1,224 1,240 106,900
2026/06/02 1,236 1,240 1,226 1,232 162,700
2026/06/01 1,260 1,260 1,237 1,243 134,400
2026/05/29 1,265 1,274 1,258 1,263 92,200
2026/05/28 1,248 1,261 1,242 1,260 118,000
2026/05/27 1,236 1,246 1,232 1,245 130,400
2026/05/26 1,237 1,245 1,233 1,236 97,100
2026/05/25 1,262 1,262 1,234 1,236 142,900
2026/05/22 1,254 1,271 1,250 1,269 99,900
2026/05/21 1,255 1,262 1,252 1,254 94,300
2026/05/20 1,269 1,269 1,245 1,255 114,200
2026/05/19 1,270 1,274 1,260 1,270 171,800
2026/05/18 1,260 1,260 1,243 1,254 150,800
2026/05/15 1,250 1,264 1,244 1,258 147,600
2026/05/14 1,251 1,252 1,241 1,252 126,800
2026/05/13 1,253 1,260 1,247 1,251 95,700
2026/05/12 1,258 1,265 1,249 1,250 143,000
2026/05/11 1,262 1,268 1,256 1,258 98,200
2026/05/08 1,273 1,273 1,260 1,260 140,300
2026/05/07 1,276 1,279 1,265 1,272 163,200
2026/05/01 1,282 1,283 1,266 1,268 144,400
2026/04/30 1,298 1,298 1,278 1,286 132,200
2026/04/28 1,295 1,306 1,288 1,306 173,300
2026/04/27 1,294 1,298 1,284 1,293 161,800
2026/04/24 1,294 1,296 1,285 1,292 139,400
2026/04/23 1,300 1,300 1,280 1,288 150,300
2026/04/22 1,322 1,329 1,300 1,300 145,800
2026/04/21 1,332 1,337 1,320 1,329 171,600
2026/04/20 1,355 1,358 1,324 1,331 141,200
2026/04/17 1,333 1,349 1,333 1,346 138,400
2026/04/16 1,341 1,348 1,330 1,337 130,800
2026/04/15 1,350 1,355 1,327 1,336 183,000
2026/04/14 1,336 1,353 1,329 1,339 179,400
2026/04/13 1,373 1,378 1,337 1,338 254,600
2026/04/10 1,388 1,396 1,373 1,384 178,500
2026/04/09 1,387 1,404 1,384 1,388 149,400
2026/04/08 1,409 1,415 1,380 1,385 303,400
2026/04/07 1,407 1,424 1,397 1,409 286,600
2026/04/06 1,399 1,415 1,394 1,399 215,700
2026/04/03 1,364 1,457 1,358 1,391 803,900
2026/03/27 1,333 1,337 1,325 1,335 203,000
2026/03/26 1,306 1,333 1,304 1,333 275,300
2026/03/25 1,299 1,313 1,296 1,310 193,700
2026/03/24 1,280 1,289 1,275 1,289 98,100
2026/03/23 1,282 1,282 1,262 1,267 190,600
2026/03/19 1,292 1,300 1,286 1,289 108,800
2026/03/18 1,294 1,302 1,292 1,302 85,600
2026/03/17 1,284 1,300 1,284 1,294 127,700
2026/03/16 1,283 1,293 1,273 1,281 126,300
2026/03/13 1,277 1,280 1,268 1,272 110,300
2026/03/12 1,290 1,290 1,272 1,274 121,200
2026/03/11 1,286 1,292 1,284 1,288 99,500
2026/03/10 1,288 1,288 1,275 1,283 91,900
2026/03/09 1,270 1,280 1,254 1,279 292,300
2026/03/06 1,280 1,281 1,268 1,281 72,100
2026/03/05 1,271 1,287 1,267 1,280 145,600
2026/03/04 1,278 1,278 1,249 1,253 365,100
2026/03/03 1,296 1,296 1,281 1,281 154,200
2026/03/02 1,300 1,307 1,286 1,306 147,900
2026/02/27 1,300 1,317 1,300 1,313 173,500
2026/02/26 1,304 1,307 1,295 1,300 149,700
2026/02/25 1,311 1,316 1,303 1,304 142,300
2026/02/24 1,299 1,316 1,293 1,315 360,800
2026/02/20 1,290 1,291 1,278 1,289 168,200
2026/02/19 1,293 1,301 1,286 1,299 415,500
2026/02/18 1,300 1,318 1,299 1,317 509,500
2026/02/17 1,298 1,300 1,288 1,291 193,500
2026/02/16 1,301 1,307 1,293 1,298 228,800
2026/02/13 1,314 1,314 1,297 1,302 136,400
2026/02/12 1,306 1,314 1,300 1,310 269,400
2026/02/10 1,291 1,304 1,290 1,302 183,000
2026/02/09 1,297 1,297 1,287 1,289 149,000
2026/02/06 1,290 1,290 1,283 1,288 88,500
2026/02/05 1,290 1,299 1,283 1,292 153,900
2026/02/04 1,280 1,285 1,278 1,280 94,100
2026/02/03 1,285 1,289 1,278 1,280 173,800
2026/02/02 1,294 1,294 1,281 1,281 140,800
2026/01/30 1,280 1,289 1,274 1,289 94,300
2026/01/29 1,282 1,282 1,269 1,280 173,800
2026/01/28 1,293 1,295 1,282 1,283 227,200
2026/01/27 1,298 1,299 1,290 1,293 225,400
2026/01/26 1,310 1,310 1,296 1,297 174,700
2026/01/23 1,306 1,312 1,303 1,310 98,000
2026/01/22 1,299 1,310 1,299 1,306 121,700
2026/01/21 1,313 1,313 1,295 1,299 290,600
2026/01/20 1,312 1,318 1,309 1,314 168,400
2026/01/19 1,316 1,318 1,306 1,313 150,300
2026/01/16 1,317 1,319 1,311 1,317 80,900
2026/01/15 1,324 1,324 1,308 1,317 132,200
2026/01/14 1,312 1,321 1,307 1,318 76,500
2026/01/13 1,326 1,326 1,308 1,310 133,700
2026/01/09 1,319 1,326 1,318 1,318 57,900
2026/01/08 1,329 1,332 1,313 1,317 92,700
2026/01/07 1,317 1,332 1,313 1,329 106,300
2026/01/06 1,307 1,316 1,303 1,312 81,900
2026/01/05 1,309 1,313 1,300 1,302 100,900

このページの先頭へ