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

朝日ネット(3834)の株価時系列情報

朝日ネット(3834)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
2020/12/30 833 833 819 820 125,900
2020/12/29 818 839 818 833 109,400
2020/12/28 837 843 817 821 183,800
2020/12/25 832 846 830 837 196,600
2020/12/24 838 844 833 839 128,300
2020/12/23 845 852 842 851 167,000
2020/12/22 858 862 833 834 262,800
2020/12/21 867 872 855 863 172,100
2020/12/18 887 887 864 870 179,000
2020/12/17 871 888 870 887 151,700
2020/12/16 869 876 864 874 134,700
2020/12/15 887 889 866 869 114,900
2020/12/14 878 890 873 876 117,100
2020/12/11 857 875 856 872 114,900
2020/12/10 864 870 853 858 142,400
2020/12/09 870 870 858 870 135,500
2020/12/08 841 876 836 873 239,400
2020/12/07 858 865 838 838 221,600
2020/12/04 852 857 842 850 213,200
2020/12/03 873 874 855 855 256,100
2020/12/02 884 884 870 876 178,900
2020/12/01 885 890 873 879 191,000
2020/11/30 889 900 875 877 216,700
2020/11/27 880 895 876 892 197,200
2020/11/26 875 884 865 883 244,400
2020/11/25 890 894 875 875 240,000
2020/11/24 880 894 878 892 251,600
2020/11/20 891 899 880 891 151,100
2020/11/19 873 893 871 889 184,600
2020/11/18 865 875 846 871 343,800
2020/11/17 912 913 875 875 338,500
2020/11/16 910 914 902 912 158,400
2020/11/13 920 928 912 920 217,900
2020/11/12 924 934 902 912 277,600
2020/11/11 937 946 916 924 353,300
2020/11/10 978 978 931 938 370,300
2020/11/09 966 981 944 978 254,400
2020/11/06 931 966 930 953 545,800
2020/11/05 987 993 967 991 318,500
2020/11/04 964 972 947 972 170,400
2020/11/02 941 971 941 949 183,300
2020/10/30 980 984 940 940 275,200
2020/10/29 968 983 960 978 134,000
2020/10/28 980 992 970 983 163,400
2020/10/27 951 983 941 983 179,300
2020/10/26 1,000 1,010 967 970 228,600
2020/10/23 1,000 1,001 963 992 319,800
2020/10/22 1,017 1,017 993 1,000 228,500
2020/10/21 1,021 1,041 1,018 1,023 196,600
2020/10/20 1,019 1,039 1,015 1,028 222,000
2020/10/19 1,011 1,024 995 1,020 359,900
2020/10/16 1,084 1,084 1,001 1,007 771,500
2020/10/15 1,093 1,111 1,081 1,095 673,200
2020/10/14 1,050 1,076 1,048 1,070 461,700
2020/10/13 1,043 1,057 1,029 1,041 471,600
2020/10/12 1,027 1,033 1,000 1,026 351,500
2020/10/09 1,029 1,033 1,003 1,023 389,600
2020/10/08 1,027 1,054 1,021 1,031 531,700
2020/10/07 1,000 1,034 996 1,018 791,800
2020/10/06 979 980 946 979 562,400
2020/10/05 957 975 946 972 312,400
2020/10/02 960 973 937 944 364,700
2020/09/30 960 966 949 951 254,400
2020/09/29 948 954 937 950 221,900
2020/09/28 955 960 929 948 300,200
2020/09/25 972 972 948 952 341,100
2020/09/24 983 987 965 968 331,100
2020/09/23 990 994 973 979 368,200
2020/09/18 973 977 959 970 211,400
2020/09/17 972 988 958 965 346,000
2020/09/16 930 964 927 961 316,700
2020/09/15 905 922 895 921 170,100
2020/09/14 896 906 890 901 131,400
2020/09/11 889 896 875 895 165,200
2020/09/10 900 907 885 885 195,700
2020/09/09 894 897 880 896 190,500
2020/09/08 908 911 895 904 184,100
2020/09/07 916 916 896 901 253,100
2020/09/04 928 934 914 924 181,400
2020/09/03 946 951 932 940 257,000
2020/09/02 942 950 936 943 165,900
2020/09/01 946 949 930 941 163,600
2020/08/31 943 959 935 944 322,800
2020/08/28 971 971 920 928 383,000
2020/08/27 977 977 958 965 308,100
2020/08/26 968 977 954 972 333,100
2020/08/25 956 977 952 953 291,900
2020/08/24 951 954 938 948 229,800
2020/08/21 960 963 948 950 169,100
2020/08/20 983 983 946 959 233,700
2020/08/19 974 988 961 974 330,900
2020/08/18 967 973 956 968 371,200
2020/08/17 990 997 965 975 310,000
2020/08/14 976 1,005 958 987 291,200
2020/08/13 951 971 935 967 436,900
2020/08/12 958 958 940 948 369,900
2020/08/11 961 972 930 958 655,300
2020/08/07 967 1,039 923 991 1,440,900
2020/08/06 1,139 1,175 1,126 1,146 710,800
2020/08/05 1,101 1,122 1,085 1,109 277,500
2020/08/04 1,125 1,126 1,086 1,104 178,900
2020/08/03 1,100 1,124 1,084 1,100 194,300
2020/07/31 1,101 1,104 1,068 1,080 214,400
2020/07/30 1,138 1,138 1,101 1,102 236,600
2020/07/29 1,156 1,161 1,116 1,116 261,100
2020/07/28 1,180 1,200 1,147 1,163 385,900
2020/07/27 1,140 1,162 1,127 1,162 223,000
2020/07/22 1,138 1,147 1,108 1,142 235,800
2020/07/21 1,105 1,140 1,104 1,137 266,200
2020/07/20 1,110 1,121 1,085 1,105 221,800
2020/07/17 1,101 1,135 1,087 1,114 380,600
2020/07/16 1,144 1,149 1,071 1,071 280,400
2020/07/15 1,125 1,135 1,110 1,135 175,800
2020/07/14 1,108 1,131 1,092 1,115 211,600
2020/07/13 1,113 1,134 1,101 1,117 156,200
2020/07/10 1,144 1,160 1,119 1,119 171,300
2020/07/09 1,170 1,174 1,119 1,146 324,800
2020/07/08 1,174 1,197 1,165 1,165 265,500
2020/07/07 1,211 1,211 1,138 1,171 412,100
2020/07/06 1,221 1,235 1,201 1,206 215,300
2020/07/03 1,195 1,228 1,174 1,212 289,500
2020/07/02 1,267 1,269 1,180 1,209 460,900
2020/07/01 1,329 1,329 1,277 1,283 210,200
2020/06/30 1,308 1,342 1,300 1,329 220,200
2020/06/29 1,328 1,334 1,277 1,286 204,100
2020/06/26 1,362 1,371 1,282 1,330 366,200
2020/06/25 1,424 1,424 1,348 1,354 315,100
2020/06/24 1,397 1,433 1,376 1,428 286,400
2020/06/23 1,385 1,426 1,373 1,396 367,600
2020/06/22 1,360 1,368 1,345 1,367 110,700
2020/06/19 1,366 1,386 1,338 1,366 248,800
2020/06/18 1,344 1,366 1,324 1,355 264,200
2020/06/17 1,357 1,372 1,338 1,351 206,100
2020/06/16 1,385 1,386 1,321 1,360 380,300
2020/06/15 1,414 1,445 1,355 1,355 429,100
2020/06/12 1,330 1,418 1,298 1,405 389,000
2020/06/11 1,379 1,419 1,372 1,393 394,500
2020/06/10 1,391 1,432 1,370 1,392 541,400
2020/06/09 1,396 1,408 1,356 1,391 621,900
2020/06/08 1,411 1,417 1,341 1,366 925,900
2020/06/05 1,150 1,204 1,132 1,201 243,200
2020/06/04 1,139 1,162 1,121 1,150 185,000
2020/06/03 1,161 1,169 1,108 1,142 200,800
2020/06/02 1,180 1,190 1,134 1,152 224,900
2020/06/01 1,093 1,154 1,086 1,152 315,900
2020/05/29 1,036 1,082 1,036 1,077 118,300
2020/05/28 1,077 1,077 1,032 1,043 139,200
2020/05/27 1,088 1,094 1,060 1,077 143,800
2020/05/26 1,085 1,090 1,050 1,062 127,200
2020/05/25 1,070 1,074 1,044 1,074 126,200
2020/05/22 1,074 1,083 1,052 1,056 142,700
2020/05/21 1,033 1,066 1,012 1,064 173,300
2020/05/20 1,017 1,024 1,000 1,023 166,900
2020/05/19 1,020 1,030 1,000 1,010 200,700
2020/05/18 1,027 1,030 987 995 132,100
2020/05/15 991 1,019 983 1,019 149,600
2020/05/14 1,026 1,041 986 989 175,700
2020/05/13 957 1,029 953 1,021 296,900
2020/05/12 970 1,010 952 961 503,400
2020/05/11 1,093 1,093 964 969 511,600
2020/05/08 1,085 1,103 1,063 1,092 364,500
2020/05/07 1,000 1,069 1,000 1,069 352,800
2020/05/01 980 1,010 976 997 258,100
2020/04/30 945 1,018 942 986 469,500
2020/04/28 865 909 856 909 184,200
2020/04/27 879 885 858 864 85,500
2020/04/24 857 870 845 869 89,800
2020/04/23 869 869 838 847 111,100
2020/04/22 844 877 839 863 173,500
2020/04/21 854 872 847 856 128,300
2020/04/20 855 885 855 860 173,600
2020/04/17 870 876 854 856 194,900
2020/04/16 806 869 805 862 217,700
2020/04/15 822 846 802 831 120,200
2020/04/14 850 860 819 826 190,200
2020/04/13 849 849 794 838 407,500
2020/04/10 821 864 819 862 261,600
2020/04/09 823 825 790 821 141,200
2020/04/08 817 850 815 821 229,400
2020/04/07 800 820 790 820 259,200
2020/04/06 715 765 715 758 248,700
2020/04/03 707 723 690 708 91,300
2020/04/02 718 735 695 700 135,200
2020/04/01 711 736 703 707 146,100
2020/03/31 697 721 686 715 188,800
2020/03/30 645 697 645 691 137,200
2020/03/27 678 694 678 694 115,200
2020/03/26 640 675 615 673 143,800
2020/03/25 648 648 623 636 109,600
2020/03/24 610 625 606 620 83,200
2020/03/23 582 613 574 606 129,700
2020/03/19 598 606 582 587 92,300
2020/03/18 620 635 591 592 91,800
2020/03/17 554 620 552 618 169,500
2020/03/16 579 612 570 574 150,100
2020/03/13 552 592 549 578 173,400
2020/03/12 651 652 603 617 224,100
2020/03/11 689 693 655 659 119,000
2020/03/10 645 689 626 688 233,100
2020/03/09 663 671 646 663 197,400
2020/03/06 668 678 666 675 77,500
2020/03/05 675 687 674 683 90,700
2020/03/04 669 679 663 667 93,500
2020/03/03 703 704 666 679 174,700
2020/03/02 636 688 636 683 149,000
2020/02/28 641 655 639 645 173,900
2020/02/27 681 681 660 661 91,400
2020/02/26 685 697 681 687 69,400
2020/02/25 699 708 695 700 114,600
2020/02/21 713 724 713 721 68,700
2020/02/20 705 718 705 713 66,100
2020/02/19 697 706 692 703 92,100
2020/02/18 705 707 691 695 70,900
2020/02/17 680 699 675 692 69,700
2020/02/14 686 690 678 682 79,600
2020/02/13 690 701 681 696 68,700
2020/02/12 695 698 687 688 75,300
2020/02/10 717 725 700 701 53,500
2020/02/07 700 727 687 718 184,600
2020/02/06 748 748 722 730 129,000
2020/02/05 729 747 725 746 130,900
2020/02/04 719 723 705 722 99,000
2020/02/03 684 723 682 717 172,500
2020/01/31 682 709 682 700 108,500
2020/01/30 693 694 672 681 126,900
2020/01/29 701 709 693 693 95,700
2020/01/28 695 707 677 699 125,400
2020/01/27 681 708 673 704 169,500
2020/01/24 697 698 683 696 91,000
2020/01/23 684 697 675 691 141,700
2020/01/22 670 700 667 694 199,300
2020/01/21 652 666 647 666 104,300
2020/01/20 650 650 640 647 42,200
2020/01/17 645 650 637 642 51,800
2020/01/16 644 646 638 643 50,000
2020/01/15 642 644 636 639 28,500
2020/01/14 648 654 633 642 82,000
2020/01/10 652 655 642 643 49,100
2020/01/09 640 651 640 649 55,500
2020/01/08 639 642 620 636 169,000
2020/01/07 631 646 631 641 54,400
2020/01/06 622 632 620 627 66,700

このページの先頭へ