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
2021/12/30 602 613 602 606 30,900
2021/12/29 590 615 587 612 133,400
2021/12/28 580 585 577 584 96,700
2021/12/27 591 592 575 580 136,200
2021/12/24 601 601 590 591 70,100
2021/12/23 602 603 593 597 53,700
2021/12/22 593 597 590 597 57,600
2021/12/21 587 595 584 592 56,800
2021/12/20 613 613 587 587 68,600
2021/12/17 610 610 597 603 89,000
2021/12/16 619 620 609 612 40,400
2021/12/15 605 615 605 610 33,300
2021/12/14 615 615 605 608 28,800
2021/12/13 625 627 604 610 69,200
2021/12/10 629 629 613 615 51,300
2021/12/09 630 630 620 628 45,200
2021/12/08 628 631 618 621 56,200
2021/12/07 605 625 604 625 75,500
2021/12/06 593 605 593 601 47,500
2021/12/03 582 593 581 590 88,700
2021/12/02 590 595 581 581 103,600
2021/12/01 600 606 584 599 83,100
2021/11/30 619 631 599 602 122,900
2021/11/29 627 637 619 619 65,600
2021/11/26 651 651 627 637 105,200
2021/11/25 665 667 651 651 54,500
2021/11/24 671 672 659 659 51,600
2021/11/22 660 676 658 673 39,900
2021/11/19 663 666 651 662 82,900
2021/11/18 672 675 660 666 74,800
2021/11/17 680 685 672 672 55,900
2021/11/16 694 696 680 680 55,100
2021/11/15 692 697 690 691 36,500
2021/11/12 685 688 680 685 44,200
2021/11/11 693 693 683 686 41,800
2021/11/10 701 701 693 695 29,700
2021/11/09 705 714 702 702 32,200
2021/11/08 715 722 707 707 50,300
2021/11/05 725 725 706 715 68,500
2021/11/04 710 724 706 724 63,900
2021/11/02 717 720 706 706 52,700
2021/11/01 723 725 716 717 48,400
2021/10/29 700 719 693 719 65,300
2021/10/28 697 706 696 704 251,200
2021/10/27 700 704 696 704 34,600
2021/10/26 695 704 695 700 32,700
2021/10/25 705 706 693 693 62,800
2021/10/22 705 715 705 707 30,900
2021/10/21 716 718 705 705 43,100
2021/10/20 724 724 714 716 31,000
2021/10/19 719 727 716 718 49,000
2021/10/18 717 726 716 723 38,000
2021/10/15 716 727 713 715 53,400
2021/10/14 718 723 714 719 29,000
2021/10/13 728 729 719 719 33,900
2021/10/12 733 738 727 728 32,600
2021/10/11 724 736 716 736 48,200
2021/10/08 708 731 708 726 99,300
2021/10/07 708 719 704 704 38,700
2021/10/06 706 718 703 704 51,300
2021/10/05 712 716 697 705 81,600
2021/10/04 749 749 709 716 88,500
2021/10/01 764 764 742 742 86,700
2021/09/30 760 770 758 769 69,000
2021/09/29 752 757 745 757 69,300
2021/09/28 765 768 748 763 67,800
2021/09/27 752 767 752 765 75,500
2021/09/24 758 758 747 749 49,300
2021/09/22 759 759 745 745 42,000
2021/09/21 746 761 746 755 61,100
2021/09/17 767 774 767 773 44,500
2021/09/16 785 787 762 774 82,700
2021/09/15 783 792 782 785 79,800
2021/09/14 788 797 779 796 208,400
2021/09/13 755 767 753 767 56,200
2021/09/10 743 755 741 755 72,300
2021/09/09 743 743 734 743 30,700
2021/09/08 744 746 739 743 28,600
2021/09/07 745 747 738 746 41,600
2021/09/06 731 743 731 741 41,500
2021/09/03 724 736 721 731 44,700
2021/09/02 737 737 724 728 34,100
2021/09/01 737 741 731 736 32,000
2021/08/31 742 745 738 738 34,800
2021/08/30 739 746 735 745 57,100
2021/08/27 725 734 719 734 39,500
2021/08/26 721 725 717 723 29,200
2021/08/25 719 721 714 721 44,000
2021/08/24 713 719 709 710 43,300
2021/08/23 715 723 712 712 43,000
2021/08/20 706 709 701 707 43,200
2021/08/19 708 718 700 700 37,200
2021/08/18 714 717 692 716 76,700
2021/08/17 744 745 706 706 118,300
2021/08/16 731 740 731 736 92,700
2021/08/13 725 728 719 728 50,700
2021/08/12 717 725 710 725 50,100
2021/08/11 712 724 711 711 72,900
2021/08/10 713 724 713 719 74,400
2021/08/06 695 711 687 708 88,500
2021/08/05 690 710 690 707 71,700
2021/08/04 696 697 689 695 31,600
2021/08/03 696 706 691 692 33,500
2021/08/02 684 694 684 692 51,800
2021/07/30 691 692 682 682 37,800
2021/07/29 698 698 690 696 41,200
2021/07/28 694 700 688 688 27,300
2021/07/27 696 699 692 699 26,300
2021/07/26 694 696 686 691 41,100
2021/07/21 695 695 681 685 62,700
2021/07/20 685 691 684 686 39,600
2021/07/19 697 697 687 691 42,400
2021/07/16 700 708 698 702 38,100
2021/07/15 708 708 700 701 28,400
2021/07/14 691 709 691 706 47,500
2021/07/13 687 695 687 692 46,900
2021/07/12 684 689 683 689 54,900
2021/07/09 680 681 665 676 98,300
2021/07/08 687 690 681 681 50,000
2021/07/07 690 701 689 689 45,400
2021/07/06 700 700 693 696 29,600
2021/07/05 704 704 697 700 38,700
2021/07/02 690 696 688 695 36,300
2021/07/01 692 697 682 686 77,700
2021/06/30 693 696 687 690 41,000
2021/06/29 700 702 690 691 44,200
2021/06/28 694 704 692 700 38,500
2021/06/25 704 704 688 693 68,600
2021/06/24 693 700 692 695 34,000
2021/06/23 709 711 694 695 46,500
2021/06/22 705 713 698 709 42,200
2021/06/21 706 706 691 692 114,800
2021/06/18 715 719 713 713 38,300
2021/06/17 725 725 711 711 40,700
2021/06/16 728 728 718 723 39,300
2021/06/15 715 729 711 726 38,000
2021/06/14 730 732 716 717 43,500
2021/06/11 717 723 713 722 54,800
2021/06/10 712 716 708 711 40,900
2021/06/09 711 717 710 712 34,600
2021/06/08 702 714 701 713 32,000
2021/06/07 705 717 702 702 74,000
2021/06/04 709 714 703 705 29,500
2021/06/03 697 716 693 709 95,100
2021/06/02 699 699 691 697 63,000
2021/06/01 708 709 695 697 53,900
2021/05/31 713 714 700 701 40,100
2021/05/28 712 717 702 715 53,900
2021/05/27 715 716 707 707 79,000
2021/05/26 714 718 708 715 44,400
2021/05/25 724 724 714 718 41,400
2021/05/24 716 723 710 718 44,800
2021/05/21 726 727 716 716 49,600
2021/05/20 715 725 713 724 103,400
2021/05/19 703 715 702 714 56,200
2021/05/18 692 706 692 703 70,800
2021/05/17 706 711 686 696 103,000
2021/05/14 689 704 689 702 87,200
2021/05/13 705 705 682 682 187,300
2021/05/12 712 722 697 705 176,200
2021/05/11 737 739 708 709 273,400
2021/05/10 742 752 737 752 124,100
2021/05/07 738 744 732 741 81,600
2021/05/06 732 748 729 735 131,600
2021/04/30 733 739 719 719 161,100
2021/04/28 750 750 733 738 160,500
2021/04/27 748 755 745 751 105,100
2021/04/26 760 760 748 752 97,200
2021/04/23 762 773 755 760 87,800
2021/04/22 755 762 753 760 76,000
2021/04/21 774 777 750 751 178,300
2021/04/20 785 788 775 777 109,300
2021/04/19 790 794 783 786 90,000
2021/04/16 787 792 783 788 69,700
2021/04/15 785 790 782 786 108,400
2021/04/14 789 793 782 785 115,600
2021/04/13 786 795 785 787 81,900
2021/04/12 805 805 785 790 77,800
2021/04/09 807 807 792 799 86,300
2021/04/08 807 807 788 800 143,000
2021/04/07 818 818 808 812 65,500
2021/04/06 818 825 811 813 96,500
2021/04/05 833 833 811 815 121,700
2021/04/02 830 840 821 833 120,400
2021/04/01 809 823 808 819 104,700
2021/03/31 815 815 805 809 84,600
2021/03/30 819 825 813 818 94,200
2021/03/29 835 835 821 828 110,400
2021/03/26 823 830 814 829 86,600
2021/03/25 811 821 803 818 73,900
2021/03/24 821 826 807 810 100,900
2021/03/23 849 851 830 830 98,000
2021/03/22 840 854 835 851 163,000
2021/03/19 836 837 819 837 106,700
2021/03/18 834 836 826 832 87,900
2021/03/17 828 838 828 834 57,200
2021/03/16 818 834 818 834 101,200
2021/03/15 815 826 811 822 69,600
2021/03/12 826 827 810 810 88,300
2021/03/11 804 825 800 823 113,100
2021/03/10 795 804 787 804 84,500
2021/03/09 784 803 771 800 129,800
2021/03/08 788 795 774 778 116,000
2021/03/05 775 784 751 782 152,000
2021/03/04 793 794 771 778 159,200
2021/03/03 813 813 792 803 124,700
2021/03/02 820 825 809 816 76,800
2021/03/01 797 812 794 812 142,600
2021/02/26 797 800 788 792 161,600
2021/02/25 819 819 796 807 125,600
2021/02/24 832 841 807 810 183,500
2021/02/22 835 843 830 838 79,200
2021/02/19 845 845 819 831 146,900
2021/02/18 860 860 830 832 133,600
2021/02/17 859 860 847 857 97,300
2021/02/16 854 878 854 861 102,700
2021/02/15 854 858 845 852 76,700
2021/02/12 865 865 850 854 122,600
2021/02/10 872 878 863 863 76,000
2021/02/09 875 877 860 872 175,100
2021/02/08 905 941 877 879 406,100
2021/02/05 905 909 892 908 265,700
2021/02/04 882 905 881 905 108,200
2021/02/03 863 887 863 887 98,900
2021/02/02 873 876 857 863 105,400
2021/02/01 870 879 856 867 174,100
2021/01/29 877 895 875 882 175,200
2021/01/28 870 889 866 878 242,000
2021/01/27 875 894 870 889 156,200
2021/01/26 864 879 853 875 128,600
2021/01/25 883 884 870 872 61,300
2021/01/22 873 885 869 879 77,500
2021/01/21 869 888 867 876 125,900
2021/01/20 869 874 863 868 50,400
2021/01/19 868 879 866 869 107,400
2021/01/18 880 882 864 871 102,400
2021/01/15 875 887 865 880 207,700
2021/01/14 869 895 864 872 199,600
2021/01/13 892 892 862 862 169,800
2021/01/12 888 891 875 888 131,400
2021/01/08 857 875 857 873 90,400
2021/01/07 870 875 856 860 104,400
2021/01/06 863 879 858 865 195,500
2021/01/05 825 857 818 854 216,400
2021/01/04 821 826 809 825 107,800

このページの先頭へ