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

アスリナ(3647)の株価時系列情報

アスリナ(3647)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
2026/06/11 110 112 109 111 98,700
2026/06/10 111 113 109 111 184,900
2026/06/09 114 116 111 113 237,700
2026/06/08 117 117 112 114 296,000
2026/06/05 114 125 114 121 445,100
2026/06/04 122 144 115 116 2,527,300
2026/06/03 109 126 109 117 431,400
2026/06/02 113 114 109 110 138,100
2026/06/01 108 119 108 115 162,200
2026/05/29 111 111 107 107 146,000
2026/05/28 107 111 107 109 129,600
2026/05/27 110 111 106 108 185,000
2026/05/26 110 114 109 109 143,800
2026/05/25 109 112 109 111 77,400
2026/05/22 113 114 109 110 87,200
2026/05/21 109 114 109 112 112,800
2026/05/20 112 112 107 109 216,200
2026/05/19 111 115 110 111 86,300
2026/05/18 115 116 110 113 177,000
2026/05/15 115 118 115 116 53,500
2026/05/14 119 122 116 116 95,300
2026/05/13 118 121 117 121 76,200
2026/05/12 120 122 118 120 131,800
2026/05/11 124 126 120 121 100,900
2026/05/08 123 125 122 124 81,800
2026/05/07 124 126 123 123 87,700
2026/05/01 124 127 123 124 71,300
2026/04/30 129 130 123 125 215,900
2026/04/28 128 130 128 129 48,800
2026/04/27 132 132 129 130 154,600
2026/04/24 134 136 132 132 195,200
2026/04/23 134 137 132 133 250,300
2026/04/22 137 137 134 135 306,000
2026/04/21 138 140 136 136 269,900
2026/04/20 137 138 135 137 213,300
2026/04/17 137 137 135 137 129,300
2026/04/16 135 140 135 138 179,200
2026/04/15 138 140 134 135 178,200
2026/04/14 142 143 138 138 175,100
2026/04/13 141 144 139 142 299,800
2026/04/10 150 150 146 146 296,100
2026/04/09 151 151 148 150 258,300
2026/04/08 151 154 148 151 419,100
2026/04/07 151 154 149 153 608,100
2026/04/06 145 152 143 150 846,700
2026/04/03 140 143 140 141 171,700
2026/03/27 141 142 135 140 399,800
2026/03/26 146 146 139 140 270,900
2026/03/25 139 147 139 145 301,000
2026/03/24 142 142 136 140 331,000
2026/03/23 138 141 135 138 798,100
2026/03/19 157 159 145 146 1,380,000
2026/03/18 150 163 148 162 1,497,200
2026/03/17 170 173 145 150 5,615,600
2026/03/16 139 151 137 150 1,380,500
2026/03/13 145 151 139 140 1,710,700
2026/03/12 140 175 136 146 11,297,300
2026/03/11 135 143 135 140 469,000
2026/03/10 131 137 130 136 320,000
2026/03/09 127 130 124 130 518,700
2026/03/06 135 138 133 134 129,500
2026/03/05 132 139 132 137 560,100
2026/03/04 131 134 125 129 779,600
2026/03/03 144 144 135 135 868,400
2026/03/02 141 152 136 146 1,133,200
2026/02/27 139 144 139 143 390,000
2026/02/26 145 147 138 139 553,500
2026/02/25 140 148 136 147 667,300
2026/02/24 137 143 132 141 1,038,700
2026/02/20 148 152 137 137 1,651,100
2026/02/19 153 162 139 147 3,669,100
2026/02/18 157 161 142 144 2,271,000
2026/02/17 172 185 155 159 2,927,600
2026/02/16 200 215 165 171 6,015,800
2026/02/13 226 239 167 187 14,341,000
2026/02/12 147 192 139 192 7,557,500
2026/02/10 136 147 130 142 1,870,300
2026/02/09 123 148 123 136 5,409,700
2026/02/06 125 129 121 121 1,210,400
2026/02/05 125 139 122 128 3,336,600
2026/02/04 122 173 117 126 11,022,000
2026/02/03 121 124 120 123 226,400
2026/02/02 120 121 118 119 145,400
2026/01/30 119 121 119 120 106,500
2026/01/29 122 122 119 119 199,600
2026/01/28 121 122 118 121 334,800
2026/01/27 121 123 121 122 148,300
2026/01/26 122 124 120 121 387,800
2026/01/23 130 134 121 125 2,262,800
2026/01/22 167 167 125 126 10,879,400
2026/01/21 116 118 115 117 50,500
2026/01/20 117 118 116 117 23,200
2026/01/19 117 118 115 117 57,900
2026/01/16 117 118 115 116 44,400
2026/01/15 117 118 114 117 77,100
2026/01/14 116 119 116 117 50,200
2026/01/13 120 122 118 118 46,800
2026/01/09 119 121 118 119 81,000
2026/01/08 118 121 118 119 29,800
2026/01/07 118 119 117 119 29,400
2026/01/06 119 119 118 118 22,800
2026/01/05 119 120 117 119 49,600
2025/12/30 119 139 117 120 881,100
2025/12/29 114 118 114 116 89,900
2025/12/26 123 123 118 118 116,600
2025/12/25 114 122 112 122 158,100
2025/12/24 115 118 112 113 125,000
2025/12/23 112 121 112 114 161,700
2025/12/22 112 115 111 113 101,200
2025/12/19 117 117 114 114 40,700
2025/12/18 113 120 110 118 152,200
2025/12/17 116 117 113 113 63,200
2025/12/16 121 122 114 116 176,200
2025/12/15 124 125 120 123 83,300
2025/12/12 125 129 124 127 158,700
2025/12/11 127 128 124 124 50,500
2025/12/10 124 127 124 127 61,600
2025/12/09 125 127 125 125 36,300
2025/12/08 124 128 123 126 52,000
2025/12/05 129 129 125 125 19,800
2025/12/04 127 130 126 129 57,400
2025/12/03 124 129 124 127 60,100
2025/12/02 128 128 124 124 51,900
2025/12/01 131 131 128 128 29,300
2025/11/28 129 131 126 131 76,700
2025/11/27 129 130 126 127 62,200
2025/11/26 127 130 127 128 36,300
2025/11/25 127 127 124 127 87,500
2025/11/21 129 129 123 128 112,900
2025/11/20 128 132 121 130 223,200
2025/11/19 132 135 125 125 294,700
2025/11/18 138 140 132 132 136,300
2025/11/17 134 137 132 136 83,900
2025/11/14 136 137 134 135 99,500
2025/11/13 141 143 136 137 101,100
2025/11/12 138 141 136 140 77,600
2025/11/11 134 137 133 137 62,500
2025/11/10 134 135 131 134 83,700
2025/11/07 131 135 130 133 168,500
2025/11/06 131 134 131 131 88,400
2025/11/05 133 133 128 131 158,100
2025/11/04 132 137 131 134 133,500
2025/10/31 134 136 133 133 106,300
2025/10/30 136 139 133 136 166,200
2025/10/29 139 139 136 137 64,800
2025/10/28 140 141 135 137 152,000
2025/10/27 146 146 137 139 289,300
2025/10/24 147 148 142 144 146,800
2025/10/23 146 150 146 147 131,400
2025/10/22 138 153 138 150 556,000
2025/10/21 136 143 134 141 345,100
2025/10/20 131 138 131 138 171,200
2025/10/17 132 133 129 129 280,300
2025/10/16 144 145 132 132 1,081,500
2025/10/15 158 177 145 145 5,627,900
2025/10/14 144 146 140 143 403,900
2025/10/10 152 152 148 149 197,900
2025/10/09 154 154 149 152 404,600
2025/10/08 158 158 152 153 1,003,700
2025/10/07 184 196 156 160 7,648,800
2025/10/06 160 160 154 154 87,600
2025/10/03 167 167 155 156 174,600
2025/10/02 166 166 160 162 198,800
2025/10/01 156 172 154 168 628,800
2025/09/30 153 164 148 160 285,100
2025/09/29 153 153 146 151 174,900
2025/09/26 150 150 144 148 207,200
2025/09/25 166 166 151 151 411,500
2025/09/24 168 169 163 166 136,800
2025/09/22 163 176 162 170 408,700
2025/09/19 171 171 157 161 661,400
2025/09/18 167 183 166 176 1,230,400
2025/09/17 168 170 163 167 323,100
2025/09/16 154 172 153 172 607,700
2025/09/12 160 164 155 158 479,100
2025/09/11 151 179 149 165 3,365,900
2025/09/10 150 150 148 150 38,200
2025/09/09 151 152 150 151 33,400
2025/09/08 151 153 151 151 7,900
2025/09/05 151 153 150 153 25,300
2025/09/04 152 152 150 151 17,300
2025/09/03 152 153 150 152 70,500
2025/09/02 154 154 151 152 23,900
2025/09/01 151 154 149 154 61,700
2025/08/29 153 154 150 152 47,900
2025/08/28 152 155 151 154 32,800
2025/08/27 155 157 150 157 82,100
2025/08/26 155 155 152 153 41,200
2025/08/25 154 158 148 154 202,100
2025/08/22 154 154 151 152 28,500
2025/08/21 151 152 149 150 36,200
2025/08/20 151 152 149 151 26,400
2025/08/19 151 154 150 152 27,700
2025/08/18 150 154 150 152 76,000
2025/08/15 145 152 145 151 77,600
2025/08/14 141 150 141 145 107,500
2025/08/13 150 152 148 149 41,000
2025/08/12 152 152 149 151 52,800
2025/08/08 150 153 150 151 40,600
2025/08/07 153 155 150 150 109,200

このページの先頭へ