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
2026/05/07 451 457 439 448 203,700
2026/05/01 435 450 435 445 156,700
2026/04/30 445 449 434 437 211,300
2026/04/28 448 451 441 448 162,500
2026/04/28 1 -> 3.00 分割
2026/04/27 1,338 1,373 1,338 1,340 96,400
2026/04/24 1,331 1,354 1,331 1,332 91,000
2026/04/23 1,341 1,347 1,318 1,324 65,300
2026/04/22 1,331 1,347 1,330 1,337 53,500
2026/04/21 1,334 1,337 1,321 1,331 54,400
2026/04/20 1,340 1,348 1,323 1,323 61,800
2026/04/17 1,307 1,338 1,306 1,338 73,600
2026/04/16 1,308 1,323 1,283 1,303 68,700
2026/04/15 1,290 1,307 1,275 1,278 57,300
2026/04/14 1,269 1,289 1,265 1,278 40,400
2026/04/13 1,280 1,280 1,251 1,256 52,700
2026/04/10 1,301 1,321 1,281 1,281 142,400
2026/04/09 1,322 1,322 1,301 1,301 90,600
2026/04/08 1,326 1,329 1,304 1,317 103,100
2026/04/07 1,330 1,354 1,304 1,304 125,300
2026/04/06 1,265 1,342 1,265 1,335 184,300
2026/04/03 1,234 1,278 1,228 1,261 176,300
2026/03/27 1,127 1,142 1,113 1,139 195,400
2026/03/26 1,100 1,119 1,088 1,104 151,300
2026/03/25 1,096 1,116 1,092 1,113 277,300
2026/03/24 1,066 1,094 1,066 1,087 181,100
2026/03/23 1,019 1,077 1,006 1,046 439,000
2026/03/19 1,090 1,090 1,047 1,049 405,800
2026/03/18 1,141 1,159 1,103 1,114 866,700
2026/03/17 1,270 1,281 1,232 1,261 454,800
2026/03/16 1,240 1,270 1,240 1,269 107,400
2026/03/13 1,205 1,238 1,202 1,235 71,700
2026/03/12 1,263 1,263 1,212 1,224 159,300
2026/03/11 1,285 1,285 1,261 1,270 86,400
2026/03/10 1,245 1,276 1,228 1,275 147,200
2026/03/09 1,201 1,225 1,190 1,215 200,300
2026/03/06 1,231 1,273 1,222 1,257 132,700
2026/03/05 1,207 1,224 1,195 1,206 115,100
2026/03/04 1,195 1,213 1,155 1,162 345,300
2026/03/03 1,268 1,271 1,225 1,225 127,600
2026/03/02 1,276 1,279 1,246 1,267 156,300
2026/02/27 1,327 1,339 1,302 1,327 154,900
2026/02/26 1,251 1,307 1,242 1,297 113,000
2026/02/25 1,253 1,261 1,233 1,240 216,000
2026/02/24 1,285 1,297 1,231 1,261 284,100
2026/02/20 1,336 1,340 1,300 1,304 182,100
2026/02/19 1,400 1,400 1,339 1,342 304,900
2026/02/18 1,408 1,430 1,386 1,409 87,600
2026/02/17 1,413 1,438 1,396 1,404 143,100
2026/02/16 1,362 1,413 1,359 1,413 105,200
2026/02/13 1,390 1,406 1,351 1,356 170,400
2026/02/12 1,463 1,483 1,401 1,415 154,700
2026/02/10 1,430 1,498 1,423 1,481 106,900
2026/02/09 1,442 1,443 1,420 1,437 78,800
2026/02/06 1,378 1,422 1,371 1,412 106,300
2026/02/05 1,353 1,403 1,337 1,389 127,000
2026/02/04 1,414 1,419 1,361 1,367 220,700
2026/02/03 1,454 1,459 1,422 1,431 113,200
2026/02/02 1,468 1,554 1,418 1,424 261,700
2026/01/30 1,490 1,521 1,456 1,469 122,000
2026/01/29 1,514 1,514 1,460 1,487 278,700
2026/01/28 1,541 1,556 1,515 1,523 547,200
2026/01/27 1,539 1,572 1,521 1,525 254,500
2026/01/26 1,625 1,625 1,523 1,532 240,100
2026/01/23 1,588 1,658 1,580 1,647 251,600
2026/01/22 1,535 1,597 1,525 1,566 181,000
2026/01/21 1,542 1,544 1,504 1,516 185,200
2026/01/20 1,590 1,592 1,556 1,566 103,700
2026/01/19 1,591 1,598 1,572 1,581 132,800
2026/01/16 1,616 1,622 1,573 1,575 162,200
2026/01/15 1,642 1,650 1,606 1,616 120,400
2026/01/14 1,606 1,642 1,600 1,625 113,400
2026/01/13 1,606 1,621 1,561 1,588 160,400
2026/01/09 1,617 1,637 1,600 1,604 88,500
2026/01/08 1,604 1,624 1,580 1,613 87,000
2026/01/07 1,623 1,630 1,581 1,596 144,500
2026/01/06 1,622 1,661 1,602 1,620 136,000
2026/01/05 1,649 1,660 1,590 1,617 233,900

このページの先頭へ