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
2022/12/30 428 441 428 435 84,100
2022/12/29 418 423 409 423 107,500
2022/12/28 417 421 406 419 147,100
2022/12/27 420 428 414 418 125,200
2022/12/26 421 423 411 415 103,800
2022/12/23 430 431 422 426 103,500
2022/12/22 446 446 433 433 125,700
2022/12/21 449 454 435 446 114,900
2022/12/20 465 465 443 449 161,600
2022/12/19 470 470 454 462 124,500
2022/12/16 496 496 470 473 215,300
2022/12/15 490 517 488 503 159,200
2022/12/14 494 495 487 489 71,200
2022/12/13 492 497 491 494 36,100
2022/12/12 501 501 490 493 52,200
2022/12/09 489 505 488 504 79,200
2022/12/08 497 497 484 491 73,800
2022/12/07 494 499 489 499 52,500
2022/12/06 500 501 493 498 54,700
2022/12/05 513 513 499 502 98,200
2022/12/02 520 521 513 515 46,800
2022/12/01 519 528 515 523 73,600
2022/11/30 518 518 509 512 64,400
2022/11/29 521 525 518 525 33,300
2022/11/28 533 534 523 523 47,400
2022/11/25 545 545 535 537 36,700
2022/11/24 536 545 534 545 72,800
2022/11/22 538 538 530 532 35,800
2022/11/21 537 540 529 538 54,400
2022/11/18 545 546 534 535 32,500
2022/11/17 534 553 534 550 61,400
2022/11/16 525 540 525 537 66,600
2022/11/15 515 531 512 527 62,700
2022/11/14 520 524 514 515 39,700
2022/11/11 506 521 506 521 49,300
2022/11/10 509 510 501 501 43,200
2022/11/09 516 524 513 514 35,300
2022/11/08 508 519 508 515 30,000
2022/11/07 506 510 501 508 42,400
2022/11/04 507 511 504 506 34,600
2022/11/02 515 519 511 515 37,200
2022/11/01 503 516 501 516 29,500
2022/10/31 510 510 498 503 59,900
2022/10/28 512 515 508 508 81,600
2022/10/27 515 520 512 517 25,100
2022/10/26 508 523 508 518 43,000
2022/10/25 516 518 508 508 35,400
2022/10/24 520 520 512 516 25,100
2022/10/21 513 518 511 514 23,900
2022/10/20 516 519 513 517 18,400
2022/10/19 518 524 515 524 31,400
2022/10/18 519 528 518 524 47,300
2022/10/17 513 518 505 511 22,500
2022/10/14 504 517 504 513 47,100
2022/10/13 504 505 486 496 81,100
2022/10/12 509 515 503 504 49,900
2022/10/11 528 528 510 510 84,000
2022/10/07 536 546 533 535 69,000
2022/10/06 539 567 533 546 99,500
2022/10/05 535 554 530 539 107,800
2022/10/04 527 539 519 529 147,800
2022/10/03 523 527 515 518 85,300
2022/09/30 534 549 524 531 64,600
2022/09/29 548 551 541 542 58,400
2022/09/28 554 560 535 546 93,000
2022/09/27 575 577 559 561 101,400
2022/09/26 585 586 572 572 72,800
2022/09/22 581 593 572 593 52,800
2022/09/21 578 586 576 581 71,000
2022/09/20 604 606 586 587 72,900
2022/09/16 613 613 596 601 64,300
2022/09/15 610 618 602 613 111,800
2022/09/14 630 649 630 639 43,200
2022/09/13 648 658 646 649 69,700
2022/09/12 633 645 633 645 23,200
2022/09/09 633 642 632 633 29,100
2022/09/08 631 638 627 637 31,100
2022/09/07 627 632 620 625 31,800
2022/09/06 635 642 625 628 48,600
2022/09/05 615 629 614 629 27,600
2022/09/02 625 625 610 617 43,700
2022/09/01 626 628 621 622 38,700
2022/08/31 629 633 626 633 14,000
2022/08/30 627 638 627 635 14,400
2022/08/29 637 637 625 628 41,400
2022/08/26 647 655 647 650 17,400
2022/08/25 650 653 641 644 32,300
2022/08/24 641 654 641 646 18,700
2022/08/23 645 648 639 640 21,700
2022/08/22 660 660 646 650 28,700
2022/08/19 668 673 660 664 13,700
2022/08/18 671 673 660 660 29,700
2022/08/17 679 688 675 677 62,700
2022/08/16 648 677 648 675 72,500
2022/08/15 659 663 639 644 78,700
2022/08/12 649 655 646 654 24,200
2022/08/10 650 652 639 642 38,500
2022/08/09 650 665 650 655 41,800
2022/08/08 657 657 648 657 24,200
2022/08/05 644 658 644 658 31,500
2022/08/04 635 651 635 651 49,800
2022/08/03 622 634 622 630 33,000
2022/08/02 625 629 618 624 37,000
2022/08/01 620 624 612 620 39,700
2022/07/29 643 643 618 618 80,500
2022/07/28 652 657 633 640 42,300
2022/07/27 635 646 635 646 26,900
2022/07/26 645 645 635 635 34,900
2022/07/25 660 660 638 646 46,100
2022/07/22 650 663 643 660 52,800
2022/07/21 625 647 625 647 53,300
2022/07/20 611 627 611 619 36,700
2022/07/19 611 613 606 611 29,600
2022/07/15 616 625 611 611 23,300
2022/07/14 616 619 608 616 23,500
2022/07/13 613 615 607 612 29,100
2022/07/12 627 627 612 617 30,300
2022/07/11 632 637 624 629 35,100
2022/07/08 613 628 610 621 74,800
2022/07/07 614 618 604 609 47,500
2022/07/06 615 619 606 613 60,400
2022/07/05 602 617 602 616 41,800
2022/07/04 610 615 599 599 65,800
2022/07/01 621 623 601 605 102,900
2022/06/30 637 639 620 620 80,700
2022/06/29 660 660 635 647 71,300
2022/06/28 660 665 650 660 41,600
2022/06/27 645 662 644 660 76,500
2022/06/24 622 648 622 639 108,500
2022/06/23 608 623 607 614 64,700
2022/06/22 622 623 605 607 87,700
2022/06/21 626 632 620 623 93,400
2022/06/20 643 645 611 624 71,600
2022/06/17 640 649 628 633 99,400
2022/06/16 660 671 650 650 113,300
2022/06/15 655 670 640 640 73,500
2022/06/14 661 669 633 649 208,800
2022/06/13 716 719 709 712 63,900
2022/06/10 742 744 730 730 55,100
2022/06/09 744 757 738 753 56,500
2022/06/08 744 756 744 745 57,800
2022/06/07 764 764 744 744 48,400
2022/06/06 750 768 744 764 47,200
2022/06/03 747 757 742 754 55,000
2022/06/02 759 759 747 747 50,100
2022/06/01 753 772 753 767 50,300
2022/05/31 758 760 750 753 46,600
2022/05/30 735 763 735 763 74,300
2022/05/27 748 756 730 733 47,100
2022/05/26 731 757 731 748 66,100
2022/05/25 740 740 724 734 60,000
2022/05/24 752 764 744 749 69,700
2022/05/23 742 761 738 761 71,700
2022/05/20 729 743 723 742 58,000
2022/05/19 710 734 710 729 50,700
2022/05/18 712 732 710 725 65,700
2022/05/17 715 719 704 716 39,000
2022/05/16 712 721 700 718 71,300
2022/05/13 678 712 678 703 65,000
2022/05/12 699 699 678 678 71,700
2022/05/11 688 710 687 709 47,700
2022/05/10 683 697 675 693 60,200
2022/05/09 700 708 690 690 78,200
2022/05/06 704 714 695 710 50,800
2022/05/02 717 719 708 710 37,300
2022/04/28 718 724 703 719 45,500
2022/04/27 698 718 686 718 87,900
2022/04/26 694 713 693 712 40,200
2022/04/25 689 701 689 693 70,200
2022/04/22 710 717 700 704 59,200
2022/04/21 715 719 708 716 46,400
2022/04/20 725 734 714 716 61,000
2022/04/19 723 730 719 721 38,800
2022/04/18 744 744 716 727 55,600
2022/04/15 744 744 732 738 37,000
2022/04/14 756 756 736 750 55,500
2022/04/13 732 756 732 752 80,600
2022/04/12 737 751 726 728 79,600
2022/04/11 781 781 747 752 93,800
2022/04/08 770 786 770 783 85,400
2022/04/07 790 794 766 769 126,300
2022/04/06 825 827 802 809 129,700
2022/04/05 851 853 816 836 94,500
2022/04/04 818 845 806 837 110,600
2022/04/01 823 833 794 812 277,800
2022/03/31 776 836 765 831 247,400
2022/03/30 741 790 738 783 371,500
2022/03/29 735 741 728 732 104,600
2022/03/28 776 776 727 729 148,000
2022/03/25 765 769 753 766 108,200
2022/03/24 746 766 739 761 116,600
2022/03/23 749 762 742 747 134,200
2022/03/22 743 746 727 735 98,500
2022/03/18 740 752 735 742 85,400
2022/03/17 735 758 735 749 151,200
2022/03/16 726 729 704 726 156,300
2022/03/15 740 740 695 717 217,900
2022/03/14 747 788 747 750 220,500
2022/03/11 761 764 733 743 240,400
2022/03/10 723 743 721 741 105,100
2022/03/09 706 723 706 708 108,200
2022/03/08 700 730 697 706 99,800
2022/03/07 721 727 699 715 83,400
2022/03/04 735 735 707 725 73,900
2022/03/03 763 768 740 740 73,300
2022/03/02 767 767 741 752 80,300
2022/03/01 738 772 732 769 170,500
2022/02/28 711 728 704 726 61,800
2022/02/25 677 712 673 711 100,900
2022/02/24 681 686 663 672 96,800
2022/02/22 687 699 679 689 68,300
2022/02/21 697 701 682 699 49,600
2022/02/18 680 703 673 697 68,600
2022/02/17 700 700 682 690 91,700
2022/02/16 715 715 693 698 62,000
2022/02/15 716 716 694 702 94,800
2022/02/14 721 721 705 711 79,400
2022/02/10 729 743 727 741 66,800
2022/02/09 710 727 705 726 60,500
2022/02/08 710 724 704 706 51,400
2022/02/07 721 730 709 709 47,100
2022/02/04 710 725 704 721 54,100
2022/02/03 732 732 705 718 95,000
2022/02/02 714 738 708 738 88,400
2022/02/01 716 730 700 706 82,400
2022/01/31 675 704 675 702 110,300
2022/01/28 697 699 674 683 125,300
2022/01/27 741 741 685 694 220,600
2022/01/26 730 750 723 741 111,900
2022/01/25 766 773 724 730 183,800
2022/01/24 756 768 738 766 129,000
2022/01/21 760 769 753 764 151,000
2022/01/20 741 799 732 770 358,900
2022/01/19 773 780 750 756 131,100
2022/01/18 800 812 784 796 106,700
2022/01/17 820 820 797 800 69,100
2022/01/14 818 824 808 820 89,700
2022/01/13 865 865 833 838 121,800
2022/01/12 870 878 858 863 80,800
2022/01/11 858 872 855 867 55,000
2022/01/07 886 897 858 871 96,100
2022/01/06 898 903 879 886 97,300
2022/01/05 943 943 903 909 79,800
2022/01/04 970 987 942 943 46,600

このページの先頭へ