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

アセンテック(3565)の株価時系列情報

アセンテック(3565)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
2018/12/28 3,400 3,465 3,300 3,355 34,200
2018/12/27 3,360 3,435 3,300 3,350 35,700
2018/12/26 3,115 3,190 3,035 3,080 17,100
2018/12/25 2,998 3,085 2,962 2,994 35,100
2018/12/21 3,395 3,430 3,255 3,255 37,500
2018/12/20 3,335 3,410 3,290 3,325 26,100
2018/12/19 3,300 3,430 3,230 3,400 47,600
2018/12/18 3,170 3,200 2,990 2,990 32,300
2018/12/17 3,310 3,380 3,225 3,280 6,700
2018/12/14 3,610 3,610 3,290 3,290 24,800
2018/12/13 3,630 3,710 3,445 3,590 50,100
2018/12/12 3,345 3,550 3,325 3,550 17,800
2018/12/11 3,435 3,435 3,275 3,340 12,000
2018/12/10 3,555 3,555 3,345 3,455 12,600
2018/12/07 3,445 3,525 3,435 3,485 7,100
2018/12/06 3,540 3,595 3,410 3,415 14,000
2018/12/05 3,495 3,580 3,485 3,550 15,300
2018/12/04 3,605 3,680 3,510 3,565 21,000
2018/12/03 3,530 3,610 3,495 3,580 13,600
2018/11/30 3,250 3,545 3,225 3,505 29,700
2018/11/29 3,325 3,330 3,230 3,230 14,200
2018/11/28 3,245 3,275 3,225 3,255 6,600
2018/11/27 3,240 3,285 3,195 3,220 5,800
2018/11/26 3,200 3,230 3,175 3,180 4,100
2018/11/22 3,210 3,225 3,150 3,185 2,500
2018/11/21 3,115 3,200 3,110 3,145 8,100
2018/11/20 3,295 3,295 3,205 3,205 8,100
2018/11/19 3,230 3,325 3,230 3,325 3,900
2018/11/16 3,205 3,345 3,185 3,260 22,700
2018/11/15 3,250 3,350 3,150 3,170 11,700
2018/11/14 3,380 3,415 3,270 3,310 9,600
2018/11/13 3,345 3,435 3,345 3,425 9,400
2018/11/12 3,585 3,650 3,460 3,490 8,900
2018/11/09 3,515 3,720 3,515 3,655 13,600
2018/11/08 3,575 3,590 3,485 3,555 12,400
2018/11/07 3,525 3,535 3,390 3,505 11,800
2018/11/06 3,460 3,500 3,375 3,460 12,700
2018/11/05 3,490 3,585 3,420 3,480 14,700
2018/11/02 3,400 3,585 3,395 3,525 23,200
2018/11/01 3,255 3,375 3,165 3,330 22,200
2018/10/31 3,200 3,285 3,160 3,235 11,500
2018/10/30 3,045 3,175 2,993 3,140 14,300
2018/10/29 3,335 3,365 3,080 3,115 17,500
2018/10/26 3,500 3,500 3,205 3,215 40,700
2018/10/25 3,520 3,590 3,400 3,455 25,100
2018/10/24 3,670 3,700 3,565 3,700 15,300
2018/10/23 3,600 3,640 3,525 3,600 20,000
2018/10/22 3,550 3,580 3,440 3,520 19,400
2018/10/19 3,315 3,540 3,260 3,460 18,000
2018/10/18 3,390 3,470 3,300 3,315 10,800
2018/10/17 3,385 3,390 3,335 3,355 9,200
2018/10/16 3,245 3,300 3,235 3,280 9,500
2018/10/15 3,375 3,375 3,215 3,260 11,700
2018/10/12 3,265 3,390 3,250 3,375 15,500
2018/10/11 3,220 3,355 3,210 3,295 39,600
2018/10/10 3,545 3,545 3,430 3,500 8,800
2018/10/09 3,530 3,540 3,445 3,445 12,700
2018/10/05 3,645 3,655 3,560 3,560 21,200
2018/10/04 3,710 3,715 3,640 3,715 16,200
2018/10/03 3,820 3,820 3,645 3,690 34,400
2018/10/02 3,980 3,980 3,780 3,780 32,100
2018/10/01 4,040 4,090 3,890 3,980 22,400
2018/09/28 3,990 4,050 3,950 4,015 23,200
2018/09/27 3,935 4,030 3,870 3,990 31,900
2018/09/26 3,930 4,070 3,930 4,005 63,700
2018/09/25 3,845 3,880 3,795 3,880 15,200
2018/09/21 3,800 3,890 3,775 3,815 31,800
2018/09/20 3,890 3,890 3,745 3,750 24,500
2018/09/19 3,790 3,885 3,740 3,880 47,700
2018/09/18 3,595 3,750 3,560 3,745 27,600
2018/09/14 3,625 3,625 3,530 3,550 17,900
2018/09/13 3,640 3,690 3,530 3,590 55,800
2018/09/12 3,750 3,830 3,710 3,780 33,100
2018/09/11 3,800 3,815 3,675 3,750 25,600
2018/09/10 3,645 3,780 3,610 3,760 22,200
2018/09/07 3,505 3,600 3,480 3,580 10,200
2018/09/06 3,445 3,615 3,410 3,570 27,800
2018/09/05 3,610 3,650 3,505 3,515 14,500
2018/09/04 3,605 3,670 3,575 3,610 11,000
2018/09/03 3,680 3,680 3,540 3,605 12,400
2018/08/31 3,615 3,695 3,555 3,640 27,200
2018/08/30 3,575 3,650 3,520 3,615 40,700
2018/08/29 3,395 3,445 3,350 3,360 12,300
2018/08/28 3,510 3,530 3,365 3,375 21,500
2018/08/27 3,400 3,500 3,360 3,500 16,500
2018/08/24 3,355 3,400 3,280 3,390 15,600
2018/08/23 3,320 3,460 3,320 3,345 20,800
2018/08/22 3,190 3,355 3,185 3,335 15,300
2018/08/21 3,330 3,360 3,125 3,210 28,600
2018/08/20 3,440 3,470 3,335 3,350 10,900
2018/08/17 3,470 3,545 3,420 3,450 11,100
2018/08/16 3,405 3,495 3,350 3,445 17,300
2018/08/15 3,620 3,630 3,435 3,500 19,800
2018/08/14 3,575 3,675 3,575 3,610 9,400
2018/08/13 3,685 3,700 3,570 3,570 23,500
2018/08/10 3,795 3,875 3,695 3,745 27,800
2018/08/09 3,930 3,935 3,705 3,805 123,300
2018/08/08 3,355 3,575 3,355 3,550 19,300
2018/08/07 3,260 3,455 3,260 3,390 19,700
2018/08/06 3,470 3,485 3,240 3,250 38,400
2018/08/03 3,550 3,640 3,520 3,540 13,000
2018/08/02 3,500 3,560 3,500 3,500 10,200
2018/08/01 3,635 3,685 3,520 3,540 12,500
2018/07/31 3,510 3,640 3,455 3,635 32,800
2018/07/30 3,830 3,830 3,490 3,500 54,900
2018/07/27 3,820 3,895 3,700 3,795 21,300
2018/07/26 3,955 4,000 3,760 3,775 30,200
2018/07/25 4,085 4,120 3,980 4,015 21,500
2018/07/24 3,870 4,075 3,850 4,040 36,500
2018/07/23 3,955 3,955 3,805 3,835 15,900
2018/07/20 3,800 3,965 3,790 3,885 37,500
2018/07/19 3,815 3,860 3,780 3,835 24,600
2018/07/18 3,650 3,795 3,570 3,770 60,200
2018/07/17 3,990 3,995 3,650 3,665 90,700
2018/07/13 4,165 4,195 3,815 3,950 68,800
2018/07/12 4,085 4,215 4,060 4,185 67,100
2018/07/11 3,940 4,100 3,875 4,085 68,200
2018/07/10 3,890 3,980 3,880 3,965 55,600
2018/07/09 3,890 3,930 3,825 3,890 59,000
2018/07/06 3,725 3,810 3,670 3,780 42,900
2018/07/05 3,790 3,860 3,620 3,655 48,700
2018/07/04 3,690 3,850 3,580 3,800 60,600
2018/07/03 3,650 3,725 3,510 3,695 51,000
2018/07/02 3,630 3,740 3,520 3,590 63,300
2018/06/29 3,600 3,650 3,520 3,620 62,600
2018/06/28 3,440 3,565 3,425 3,565 108,900
2018/06/27 3,390 3,435 3,330 3,415 52,000
2018/06/26 3,140 3,360 3,125 3,340 46,600
2018/06/25 3,320 3,350 3,175 3,205 29,400
2018/06/22 3,165 3,305 3,135 3,285 46,000
2018/06/21 3,215 3,265 3,165 3,200 42,000
2018/06/20 3,135 3,200 3,010 3,145 61,800
2018/06/19 3,270 3,285 3,050 3,110 56,300
2018/06/18 3,405 3,405 3,230 3,315 44,600
2018/06/15 3,290 3,380 3,190 3,355 45,500
2018/06/14 3,100 3,320 3,025 3,270 83,600
2018/06/13 3,300 3,300 3,065 3,095 175,800
2018/06/12 3,000 3,020 2,913 3,020 82,800
2018/06/11 2,900 2,991 2,883 2,976 69,800
2018/06/08 2,778 2,865 2,731 2,865 50,500
2018/06/07 2,706 2,778 2,675 2,731 14,100
2018/06/06 2,711 2,711 2,660 2,700 7,700
2018/06/05 2,714 2,750 2,673 2,720 18,800
2018/06/04 2,769 2,770 2,681 2,704 24,300
2018/06/01 2,770 2,770 2,723 2,741 14,900
2018/05/31 2,709 2,745 2,700 2,720 28,800
2018/05/30 2,565 2,690 2,552 2,681 21,400
2018/05/29 2,640 2,675 2,615 2,615 14,700
2018/05/28 2,647 2,647 2,630 2,637 7,700
2018/05/25 2,595 2,628 2,575 2,598 8,700
2018/05/24 2,655 2,655 2,590 2,596 10,600
2018/05/23 2,688 2,700 2,580 2,655 15,700
2018/05/22 2,700 2,710 2,592 2,641 23,200
2018/05/21 2,501 2,699 2,501 2,675 30,500
2018/05/18 2,480 2,510 2,466 2,477 11,300
2018/05/17 2,491 2,519 2,455 2,474 9,200
2018/05/16 2,510 2,510 2,470 2,504 10,600
2018/05/15 2,500 2,538 2,500 2,513 10,200
2018/05/14 2,535 2,536 2,486 2,497 13,800
2018/05/11 2,543 2,554 2,530 2,530 12,200
2018/05/10 2,631 2,631 2,550 2,568 13,500
2018/05/09 2,694 2,695 2,625 2,638 7,700
2018/05/08 2,637 2,671 2,625 2,657 8,200
2018/05/07 2,674 2,688 2,632 2,632 12,700
2018/05/02 2,555 2,655 2,511 2,625 22,300
2018/05/01 2,490 2,580 2,490 2,545 12,300
2018/04/27 2,482 2,502 2,471 2,490 14,700
2018/04/26 2,551 2,564 2,497 2,500 16,600
2018/04/25 2,602 2,680 2,510 2,528 82,500
2018/04/24 2,471 2,489 2,451 2,452 5,700
2018/04/23 2,462 2,479 2,456 2,458 4,000
2018/04/20 2,445 2,479 2,410 2,475 8,100
2018/04/19 2,441 2,465 2,420 2,446 9,200
2018/04/18 2,416 2,480 2,390 2,430 11,400
2018/04/17 2,426 2,475 2,404 2,415 16,600
2018/04/16 2,502 2,550 2,441 2,460 11,400
2018/04/13 2,494 2,505 2,468 2,502 7,500
2018/04/12 2,506 2,533 2,432 2,464 21,700
2018/04/11 2,558 2,559 2,500 2,537 16,300
2018/04/10 2,434 2,528 2,434 2,512 14,400
2018/04/09 2,454 2,489 2,420 2,432 10,500
2018/04/06 2,410 2,488 2,400 2,433 20,200
2018/04/05 2,431 2,450 2,406 2,408 31,300
2018/04/04 2,466 2,474 2,433 2,435 27,200
2018/04/03 2,456 2,496 2,456 2,476 21,500
2018/04/02 2,566 2,582 2,500 2,509 20,600
2018/03/30 2,502 2,588 2,500 2,566 20,000
2018/03/29 2,522 2,567 2,483 2,502 19,500
2018/03/28 2,489 2,534 2,451 2,517 15,700
2018/03/27 2,593 2,593 2,513 2,539 18,200
2018/03/26 2,498 2,517 2,421 2,498 20,600
2018/03/23 2,600 2,649 2,520 2,547 46,300
2018/03/22 2,708 2,739 2,691 2,716 9,200
2018/03/20 2,660 2,740 2,650 2,708 20,100
2018/03/19 2,820 2,820 2,710 2,710 41,100
2018/03/16 2,860 2,873 2,822 2,855 26,800
2018/03/15 2,921 2,921 2,838 2,859 32,900
2018/03/14 2,826 2,977 2,810 2,915 102,800
2018/03/13 2,900 3,145 2,900 3,060 71,500
2018/03/12 2,894 2,897 2,860 2,890 28,400
2018/03/09 2,817 2,828 2,756 2,824 16,900
2018/03/08 2,718 2,831 2,718 2,731 13,000
2018/03/07 2,696 2,723 2,646 2,677 8,000
2018/03/06 2,675 2,728 2,675 2,709 6,300
2018/03/05 2,726 2,752 2,619 2,629 20,100
2018/03/02 2,721 2,764 2,700 2,730 15,800
2018/03/01 2,806 2,815 2,770 2,792 11,900
2018/02/28 2,807 2,850 2,807 2,840 11,600
2018/02/27 2,900 2,903 2,838 2,850 26,800
2018/02/26 2,900 2,907 2,853 2,853 19,700
2018/02/23 2,804 2,850 2,769 2,837 22,300
2018/02/22 2,850 2,850 2,750 2,759 25,100
2018/02/21 2,882 2,882 2,851 2,873 17,500
2018/02/20 2,880 2,898 2,804 2,883 14,600
2018/02/19 2,718 2,895 2,700 2,867 30,000
2018/02/16 2,666 2,750 2,659 2,668 18,500
2018/02/15 2,641 2,699 2,575 2,655 24,200
2018/02/14 2,695 2,724 2,550 2,628 31,000
2018/02/13 2,850 2,896 2,686 2,690 22,400
2018/02/09 2,642 2,788 2,628 2,778 37,400
2018/02/08 2,825 2,950 2,825 2,892 28,400
2018/02/07 2,960 2,995 2,790 2,790 55,500
2018/02/06 2,820 2,997 2,620 2,760 175,400
2018/02/05 3,330 3,390 3,315 3,320 26,800
2018/02/02 3,445 3,510 3,400 3,460 23,100
2018/02/01 3,450 3,490 3,425 3,460 18,000
2018/01/31 3,400 3,475 3,400 3,410 12,900
2018/01/30 3,470 3,600 3,430 3,450 30,800
2018/01/29 3,525 3,600 3,450 3,480 26,700
2018/01/26 3,610 3,610 3,520 3,535 22,900
2018/01/25 3,620 3,625 3,580 3,580 22,300
2018/01/24 3,485 3,625 3,435 3,585 63,000
2018/01/23 3,710 3,725 3,535 3,540 139,200
2018/01/22 3,350 3,430 3,320 3,400 21,300
2018/01/19 3,310 3,410 3,305 3,380 28,900
2018/01/18 3,455 3,495 3,360 3,360 33,800
2018/01/17 3,530 3,575 3,450 3,460 30,800
2018/01/16 3,585 3,600 3,500 3,535 36,800
2018/01/15 3,600 3,620 3,570 3,600 23,100
2018/01/12 3,570 3,635 3,550 3,565 40,700
2018/01/11 3,425 3,680 3,405 3,590 87,700
2018/01/10 3,365 3,480 3,350 3,450 41,900
2018/01/09 3,325 3,385 3,290 3,365 34,500
2018/01/05 3,290 3,330 3,240 3,280 33,800
2018/01/04 3,230 3,315 3,185 3,300 46,100

このページの先頭へ