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
2020/12/30 1,815 1,854 1,815 1,827 113,900
2020/12/29 1,801 1,853 1,796 1,827 132,900
2020/12/28 1,834 1,840 1,766 1,780 199,600
2020/12/25 1,862 1,868 1,825 1,839 107,900
2020/12/24 1,852 1,893 1,832 1,864 138,900
2020/12/23 1,814 1,917 1,814 1,875 258,500
2020/12/22 1,850 1,868 1,766 1,774 188,200
2020/12/21 1,930 1,944 1,859 1,865 199,800
2020/12/18 1,954 1,985 1,905 1,943 208,300
2020/12/17 1,919 2,024 1,917 1,974 483,500
2020/12/16 1,870 1,897 1,842 1,879 110,900
2020/12/15 1,919 1,930 1,856 1,870 155,600
2020/12/14 1,857 1,927 1,850 1,899 242,900
2020/12/11 1,759 1,836 1,722 1,834 347,600
2020/12/10 1,894 1,937 1,762 1,779 678,400
2020/12/09 1,906 1,906 1,846 1,854 212,500
2020/12/08 1,851 1,903 1,818 1,893 188,000
2020/12/07 1,894 1,904 1,840 1,868 203,000
2020/12/04 1,930 1,930 1,840 1,876 202,500
2020/12/03 1,991 1,997 1,926 1,936 188,100
2020/12/02 2,008 2,019 1,943 1,992 245,700
2020/12/01 1,956 2,027 1,941 2,020 287,700
2020/11/30 1,923 1,938 1,894 1,938 336,400
2020/11/27 1,916 1,950 1,907 1,921 198,000
2020/11/26 1,936 1,963 1,925 1,948 176,600
2020/11/25 1,947 1,972 1,904 1,939 211,000
2020/11/24 2,015 2,021 1,950 1,966 175,200
2020/11/20 1,950 1,997 1,928 1,997 149,100
2020/11/19 1,900 1,949 1,882 1,947 171,300
2020/11/18 1,871 1,927 1,862 1,908 291,600
2020/11/17 1,984 1,993 1,869 1,888 303,400
2020/11/16 2,060 2,060 1,979 2,013 148,200
2020/11/13 2,010 2,046 1,981 2,037 135,400
2020/11/12 1,998 2,027 1,959 2,011 191,300
2020/11/11 1,881 1,970 1,872 1,944 238,500
2020/11/10 2,000 2,100 1,939 1,966 530,700
2020/11/09 2,230 2,285 2,220 2,257 213,800
2020/11/06 2,190 2,230 2,163 2,165 205,300
2020/11/05 2,135 2,176 2,125 2,165 223,400
2020/11/04 2,050 2,103 2,015 2,091 168,200
2020/11/02 2,018 2,036 1,962 2,008 227,600
2020/10/30 2,102 2,124 2,025 2,040 227,100
2020/10/29 2,120 2,166 2,035 2,124 218,100
2020/10/28 2,123 2,209 2,110 2,182 296,300
2020/10/27 2,025 2,132 2,017 2,101 400,700
2020/10/26 2,205 2,206 2,023 2,032 402,700
2020/10/23 2,326 2,328 2,109 2,227 613,300
2020/10/22 2,460 2,460 2,351 2,357 350,700
2020/10/21 2,470 2,534 2,448 2,460 355,700
2020/10/20 2,330 2,495 2,317 2,448 553,400
2020/10/19 2,350 2,350 2,180 2,295 454,500
2020/10/16 2,450 2,470 2,281 2,312 571,800
2020/10/15 2,336 2,477 2,323 2,461 790,700
2020/10/14 2,306 2,358 2,272 2,336 258,900
2020/10/13 2,395 2,395 2,307 2,336 317,100
2020/10/12 2,276 2,400 2,236 2,396 536,800
2020/10/09 2,233 2,241 2,169 2,235 227,200
2020/10/08 2,202 2,272 2,152 2,238 256,700
2020/10/07 2,251 2,282 2,194 2,212 204,700
2020/10/06 2,300 2,300 2,218 2,253 293,600
2020/10/05 2,260 2,316 2,184 2,311 319,200
2020/10/02 2,316 2,327 2,195 2,242 345,400
2020/09/30 2,319 2,330 2,263 2,299 211,500
2020/09/29 2,212 2,359 2,210 2,327 247,900
2020/09/28 2,350 2,364 2,195 2,224 334,600
2020/09/25 2,354 2,408 2,292 2,331 551,900
2020/09/24 2,244 2,381 2,186 2,369 992,500
2020/09/23 2,100 2,314 2,100 2,269 1,254,600
2020/09/18 2,055 2,085 2,040 2,083 225,600
2020/09/17 2,043 2,058 2,007 2,045 249,000
2020/09/16 1,998 2,060 1,998 2,037 398,800
2020/09/15 2,000 2,022 1,960 1,975 291,800
2020/09/14 1,951 2,002 1,900 1,995 326,800
2020/09/11 1,909 1,942 1,850 1,940 456,300
2020/09/10 2,069 2,098 1,907 1,912 993,500
2020/09/09 2,007 2,057 1,990 2,051 357,600
2020/09/08 1,998 2,049 1,944 2,049 313,300
2020/09/07 2,058 2,088 1,944 1,952 370,000
2020/09/04 2,053 2,103 2,029 2,077 219,900
2020/09/03 2,178 2,178 2,084 2,136 310,100
2020/09/02 2,169 2,192 2,115 2,180 485,500
2020/09/01 2,000 2,111 2,000 2,105 368,000
2020/08/31 2,001 2,024 1,975 1,993 247,700
2020/08/28 2,036 2,060 1,890 1,924 460,800
2020/08/27 2,090 2,106 2,031 2,049 325,300
2020/08/26 2,188 2,188 2,044 2,062 666,500
2020/08/25 2,160 2,160 2,079 2,117 213,100
2020/08/24 2,215 2,218 2,121 2,152 207,700
2020/08/21 2,230 2,239 2,172 2,207 207,800
2020/08/20 2,193 2,199 2,095 2,173 421,100
2020/08/19 2,195 2,266 2,162 2,243 589,300
2020/08/18 2,040 2,184 2,020 2,147 789,700
2020/08/17 2,018 2,039 1,941 2,014 294,400
2020/08/14 1,961 2,044 1,961 2,008 367,000
2020/08/13 1,932 1,961 1,902 1,958 163,700
2020/08/12 1,961 1,980 1,903 1,910 248,300
2020/08/11 1,998 1,998 1,882 1,942 487,400
2020/08/07 1,870 1,930 1,843 1,861 220,800
2020/08/06 1,820 1,907 1,785 1,830 266,900
2020/08/05 1,739 1,810 1,739 1,792 125,800
2020/08/04 1,820 1,829 1,733 1,750 175,700
2020/08/03 1,752 1,795 1,740 1,777 133,500
2020/07/31 1,872 1,901 1,740 1,748 281,600
2020/07/30 2,000 2,000 1,884 1,910 183,200
2020/07/30 1 -> 2.00 分割
2020/07/29 3,830 3,970 3,820 3,960 117,500
2020/07/28 3,805 3,950 3,805 3,855 91,500
2020/07/27 3,865 3,940 3,775 3,800 167,900
2020/07/22 3,910 3,980 3,845 3,915 93,200
2020/07/21 3,840 3,990 3,825 3,920 136,600
2020/07/20 3,835 3,900 3,745 3,795 99,600
2020/07/17 3,785 3,855 3,730 3,810 157,500
2020/07/16 3,935 3,935 3,730 3,750 189,700
2020/07/15 3,995 4,040 3,825 3,950 222,300
2020/07/14 3,905 4,020 3,900 3,995 171,000
2020/07/13 3,900 4,075 3,800 4,015 223,000
2020/07/10 4,205 4,240 3,885 3,920 403,700
2020/07/09 4,000 4,300 3,930 4,150 809,100
2020/07/08 3,785 3,855 3,725 3,765 172,800
2020/07/07 3,710 3,825 3,655 3,785 221,500
2020/07/06 3,535 3,815 3,530 3,710 479,200
2020/07/03 3,320 3,535 3,320 3,505 205,500
2020/07/02 3,545 3,550 3,180 3,330 301,700
2020/07/01 3,350 3,570 3,290 3,545 393,000
2020/06/30 3,445 3,450 3,275 3,315 173,600
2020/06/29 3,345 3,535 3,275 3,425 245,200
2020/06/26 3,365 3,365 3,265 3,335 108,600
2020/06/25 3,305 3,355 3,255 3,270 91,500
2020/06/24 3,435 3,435 3,305 3,355 87,200
2020/06/23 3,475 3,475 3,350 3,435 147,500
2020/06/22 3,380 3,475 3,335 3,455 203,600
2020/06/19 3,295 3,430 3,285 3,345 262,000
2020/06/18 3,190 3,300 3,175 3,285 205,600
2020/06/17 3,130 3,165 3,075 3,120 140,900
2020/06/16 3,165 3,210 3,065 3,130 203,100
2020/06/15 3,205 3,310 3,020 3,035 344,200
2020/06/12 3,070 3,230 2,993 3,205 326,100
2020/06/11 3,250 3,280 3,110 3,210 656,500
2020/06/10 3,300 3,480 3,290 3,475 336,700
2020/06/09 3,375 3,385 3,190 3,290 291,200
2020/06/08 3,490 3,490 3,330 3,375 212,300
2020/06/05 3,540 3,550 3,400 3,415 193,900
2020/06/04 3,330 3,515 3,295 3,470 378,500
2020/06/03 3,405 3,405 3,240 3,310 162,300
2020/06/02 3,450 3,450 3,275 3,400 277,900
2020/06/01 3,200 3,430 3,140 3,380 517,900
2020/05/29 2,986 3,145 2,957 3,120 178,100
2020/05/28 3,020 3,020 2,921 2,972 101,900
2020/05/27 2,981 3,030 2,970 3,015 88,300
2020/05/26 3,090 3,120 2,944 2,976 189,100
2020/05/25 3,200 3,215 3,070 3,085 176,700
2020/05/22 2,920 3,105 2,912 3,100 227,400
2020/05/21 2,918 2,959 2,838 2,912 117,700
2020/05/20 2,821 2,971 2,815 2,925 175,400
2020/05/19 2,978 2,982 2,797 2,863 279,000
2020/05/18 2,995 3,030 2,963 2,977 117,200
2020/05/15 3,010 3,040 2,938 2,980 132,100
2020/05/14 2,970 3,035 2,939 2,980 117,700
2020/05/13 2,943 3,025 2,929 2,980 124,900
2020/05/12 2,966 2,982 2,914 2,952 224,500
2020/05/11 3,145 3,145 2,958 3,000 272,100
2020/05/08 3,300 3,300 3,080 3,130 261,400
2020/05/07 3,050 3,320 3,035 3,320 222,300
2020/05/01 3,030 3,125 2,984 3,040 160,000
2020/04/30 3,245 3,245 2,960 3,020 407,900
2020/04/28 3,310 3,335 3,165 3,200 209,200
2020/04/27 3,265 3,355 3,205 3,320 192,900
2020/04/24 3,190 3,245 3,120 3,195 109,600
2020/04/23 3,335 3,400 3,195 3,205 205,000
2020/04/22 3,050 3,295 3,040 3,265 328,600
2020/04/21 3,170 3,235 3,010 3,095 598,200
2020/04/20 3,395 3,425 3,245 3,265 405,200
2020/04/17 3,700 3,715 3,300 3,450 330,400
2020/04/16 3,420 3,610 3,365 3,565 300,700
2020/04/15 3,220 3,515 3,155 3,420 430,400
2020/04/14 3,160 3,320 3,060 3,220 474,900
2020/04/13 2,964 3,090 2,880 3,025 296,600
2020/04/10 2,776 2,868 2,665 2,864 149,200
2020/04/09 2,787 2,878 2,705 2,786 178,000
2020/04/08 2,852 2,864 2,635 2,687 170,700
2020/04/07 2,999 3,040 2,745 2,842 166,600
2020/04/06 2,713 2,983 2,713 2,958 91,000
2020/04/03 2,861 2,925 2,586 2,712 153,100
2020/04/02 2,925 3,020 2,873 2,888 102,400
2020/04/01 2,915 3,060 2,832 2,900 154,200
2020/03/31 3,040 3,060 2,872 2,948 203,700
2020/03/30 2,919 3,090 2,901 2,990 209,300
2020/03/27 2,793 2,922 2,740 2,876 134,600
2020/03/26 2,703 2,778 2,610 2,752 78,700
2020/03/25 2,800 2,815 2,678 2,748 119,600
2020/03/24 2,630 2,861 2,578 2,640 234,900
2020/03/23 2,300 2,497 2,259 2,441 296,200
2020/03/19 2,150 2,302 2,116 2,297 263,100
2020/03/18 1,937 2,266 1,935 2,080 403,100
2020/03/17 1,795 1,962 1,776 1,939 262,500
2020/03/16 1,815 2,035 1,776 1,855 154,000
2020/03/13 1,855 1,896 1,713 1,767 232,100
2020/03/12 2,040 2,156 1,933 2,012 283,300
2020/03/11 2,165 2,229 2,057 2,152 290,800
2020/03/10 2,036 2,149 1,957 2,102 283,100
2020/03/09 2,237 2,269 2,105 2,124 216,100
2020/03/06 2,530 2,531 2,283 2,326 287,500
2020/03/05 2,704 2,716 2,450 2,539 252,200
2020/03/04 2,728 2,820 2,607 2,658 220,900
2020/03/03 2,900 2,921 2,665 2,775 249,000
2020/03/02 2,852 2,971 2,739 2,788 184,000
2020/02/28 2,962 3,045 2,635 2,787 298,800
2020/02/27 3,080 3,200 2,960 3,025 287,600
2020/02/26 3,310 3,340 2,830 3,085 616,500
2020/02/25 2,869 3,415 2,869 3,120 653,200
2020/02/21 2,900 3,110 2,837 3,000 322,900
2020/02/20 2,866 3,010 2,730 2,944 292,300
2020/02/19 2,749 2,958 2,738 2,829 251,400
2020/02/18 3,115 3,145 2,673 2,727 346,500
2020/02/17 2,786 2,881 2,686 2,792 274,900
2020/02/14 2,685 2,700 2,548 2,586 84,300
2020/02/13 2,636 2,673 2,607 2,654 50,100
2020/02/12 2,549 2,710 2,538 2,643 83,700
2020/02/10 2,485 2,526 2,450 2,515 50,100
2020/02/07 2,517 2,553 2,445 2,485 70,300
2020/02/06 2,602 2,602 2,485 2,524 103,400
2020/02/05 2,550 2,640 2,485 2,589 137,800
2020/02/04 2,480 2,511 2,428 2,495 64,500
2020/02/03 2,267 2,421 2,267 2,398 82,400
2020/01/31 2,302 2,364 2,263 2,347 59,500
2020/01/30 2,400 2,400 2,233 2,316 114,300
2020/01/29 2,450 2,454 2,340 2,416 93,700
2020/01/28 2,482 2,571 2,457 2,479 186,800
2020/01/27 2,290 2,437 2,272 2,410 127,900
2020/01/24 2,290 2,297 2,255 2,290 18,800
2020/01/23 2,272 2,301 2,259 2,275 35,700
2020/01/22 2,245 2,273 2,235 2,270 20,600
2020/01/21 2,212 2,248 2,162 2,245 42,500
2020/01/20 2,190 2,206 2,145 2,204 46,700
2020/01/17 2,234 2,255 2,202 2,209 28,300
2020/01/16 2,298 2,298 2,241 2,246 26,600
2020/01/15 2,345 2,345 2,247 2,298 31,600
2020/01/14 2,298 2,342 2,279 2,339 41,700
2020/01/10 2,297 2,297 2,200 2,259 45,900
2020/01/09 2,350 2,350 2,258 2,270 56,000
2020/01/08 2,281 2,370 2,249 2,289 99,600
2020/01/07 2,168 2,300 2,160 2,297 128,200
2020/01/06 2,050 2,175 2,024 2,132 58,900

このページの先頭へ