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

朝日印刷(3951)の株価時系列情報

朝日印刷(3951)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
2014/12/30 2,299 2,300 2,270 2,270 7,100
2014/12/29 2,298 2,300 2,298 2,300 400
2014/12/26 2,290 2,298 2,276 2,276 600
2014/12/25 2,275 2,319 2,260 2,270 6,700
2014/12/24 2,320 2,320 2,275 2,286 3,700
2014/12/22 2,320 2,325 2,300 2,325 3,800
2014/12/19 2,300 2,329 2,280 2,320 8,500
2014/12/18 2,246 2,272 2,246 2,270 1,100
2014/12/17 2,240 2,240 2,240 2,240 500
2014/12/16 2,278 2,278 2,240 2,240 4,100
2014/12/15 2,289 2,289 2,255 2,255 5,100
2014/12/12 2,328 2,328 2,280 2,280 5,900
2014/12/11 2,295 2,295 2,278 2,278 2,500
2014/12/10 2,282 2,319 2,282 2,295 3,200
2014/12/09 2,303 2,328 2,303 2,328 3,000
2014/12/08 2,300 2,320 2,300 2,302 2,000
2014/12/05 2,297 2,305 2,290 2,300 3,700
2014/12/04 2,298 2,298 2,297 2,297 800
2014/12/03 2,279 2,279 2,275 2,275 500
2014/12/02 2,255 2,300 2,255 2,265 3,600
2014/12/01 2,260 2,305 2,260 2,305 600
2014/11/27 2,282 2,282 2,260 2,260 500
2014/11/25 2,320 2,320 2,290 2,290 1,400
2014/11/21 2,297 2,297 2,297 2,297 100
2014/11/20 2,290 2,300 2,290 2,300 500
2014/11/19 2,265 2,265 2,260 2,260 400
2014/11/18 2,290 2,290 2,265 2,265 400
2014/11/17 2,320 2,320 2,230 2,265 3,500
2014/11/14 2,308 2,309 2,307 2,309 800
2014/11/13 2,285 2,300 2,285 2,300 1,300
2014/11/12 2,300 2,309 2,283 2,283 600
2014/11/11 2,265 2,290 2,265 2,290 400
2014/11/10 2,241 2,250 2,241 2,250 600
2014/11/07 2,254 2,254 2,250 2,250 900
2014/11/06 2,255 2,260 2,255 2,260 300
2014/11/05 2,284 2,284 2,253 2,260 1,000
2014/11/04 2,347 2,347 2,284 2,284 900
2014/10/31 2,299 2,350 2,283 2,283 6,300
2014/10/30 2,276 2,278 2,276 2,278 300
2014/10/29 2,273 2,273 2,272 2,272 300
2014/10/27 2,300 2,300 2,300 2,300 100
2014/10/24 2,328 2,328 2,295 2,295 1,400
2014/10/23 2,299 2,330 2,299 2,330 200
2014/10/22 2,319 2,319 2,245 2,299 800
2014/10/21 2,241 2,290 2,241 2,290 200
2014/10/17 2,250 2,290 2,250 2,290 1,900
2014/10/16 2,240 2,250 2,240 2,250 900
2014/10/15 2,260 2,285 2,223 2,223 2,500
2014/10/14 2,283 2,283 2,171 2,270 2,300
2014/10/10 2,285 2,285 2,285 2,285 200
2014/10/09 2,289 2,289 2,288 2,288 300
2014/10/08 2,283 2,285 2,283 2,285 300
2014/10/07 2,300 2,300 2,277 2,277 900
2014/10/06 2,300 2,300 2,299 2,300 800
2014/10/03 2,276 2,290 2,276 2,290 1,100
2014/10/02 2,291 2,291 2,266 2,288 900
2014/10/01 2,300 2,300 2,292 2,292 200
2014/09/30 2,298 2,300 2,298 2,300 300
2014/09/29 2,315 2,315 2,298 2,298 1,900
2014/09/26 2,365 2,365 2,365 2,365 100
2014/09/25 2,352 2,375 2,349 2,375 2,300
2014/09/24 2,295 2,345 2,295 2,302 600
2014/09/22 2,325 2,325 2,293 2,293 500
2014/09/17 2,375 2,375 2,375 2,375 100
2014/09/16 2,375 2,375 2,375 2,375 2,200
2014/09/12 2,379 2,379 2,375 2,375 700
2014/09/11 2,373 2,375 2,373 2,375 400
2014/09/10 2,346 2,346 2,346 2,346 100
2014/09/09 2,300 2,370 2,300 2,370 4,300
2014/09/08 2,316 2,316 2,302 2,302 300
2014/09/05 2,335 2,335 2,335 2,335 300
2014/09/04 2,300 2,300 2,300 2,300 100
2014/09/03 2,330 2,350 2,293 2,293 5,300
2014/09/02 2,280 2,330 2,280 2,330 600
2014/09/01 2,316 2,316 2,300 2,300 700
2014/08/29 2,270 2,355 2,270 2,355 3,300
2014/08/28 2,272 2,272 2,265 2,265 200
2014/08/27 2,280 2,280 2,270 2,270 300
2014/08/25 2,270 2,307 2,270 2,307 1,000
2014/08/22 2,253 2,289 2,253 2,289 1,400
2014/08/19 2,242 2,242 2,242 2,242 300
2014/08/18 2,293 2,293 2,258 2,258 700
2014/08/15 2,290 2,290 2,277 2,280 3,000
2014/08/14 2,275 2,290 2,273 2,290 1,000
2014/08/13 2,272 2,272 2,272 2,272 300
2014/08/12 2,278 2,280 2,272 2,272 700
2014/08/11 2,260 2,260 2,260 2,260 200
2014/08/08 2,260 2,260 2,260 2,260 200
2014/08/06 2,255 2,255 2,240 2,240 400
2014/08/05 2,288 2,288 2,275 2,280 700
2014/08/04 2,290 2,290 2,280 2,282 300
2014/07/30 2,299 2,299 2,280 2,280 2,500
2014/07/29 2,253 2,270 2,253 2,270 300
2014/07/25 2,298 2,298 2,253 2,270 2,300
2014/07/24 2,309 2,309 2,271 2,271 1,100
2014/07/23 2,292 2,295 2,292 2,295 2,100
2014/07/22 2,291 2,291 2,291 2,291 500
2014/07/17 2,370 2,391 2,341 2,341 500
2014/07/16 2,369 2,369 2,369 2,369 100
2014/07/15 2,390 2,400 2,370 2,370 7,200
2014/07/14 2,351 2,360 2,320 2,360 2,400
2014/07/11 2,341 2,355 2,341 2,350 4,700
2014/07/10 2,320 2,320 2,320 2,320 300
2014/07/09 2,320 2,320 2,300 2,300 1,100
2014/07/08 2,320 2,320 2,296 2,296 600
2014/07/07 2,300 2,300 2,281 2,281 1,200
2014/07/04 2,281 2,281 2,281 2,281 200
2014/07/03 2,300 2,300 2,273 2,273 1,100
2014/07/02 2,312 2,312 2,312 2,312 100
2014/07/01 2,328 2,328 2,328 2,328 200
2014/06/30 2,300 2,300 2,299 2,300 3,200
2014/06/27 2,270 2,272 2,250 2,250 700
2014/06/26 2,310 2,310 2,300 2,300 1,200
2014/06/25 2,300 2,300 2,294 2,294 1,200
2014/06/24 2,282 2,301 2,282 2,300 5,700
2014/06/23 2,300 2,300 2,282 2,282 1,000
2014/06/20 2,297 2,300 2,297 2,300 800
2014/06/19 2,297 2,297 2,297 2,297 100
2014/06/18 2,300 2,300 2,299 2,299 600
2014/06/17 2,299 2,299 2,295 2,299 500
2014/06/16 2,300 2,355 2,300 2,300 2,200
2014/06/13 2,260 2,298 2,260 2,298 1,400
2014/06/12 2,260 2,260 2,254 2,260 800
2014/06/11 2,274 2,274 2,264 2,264 300
2014/06/10 2,275 2,275 2,274 2,274 1,300
2014/06/09 2,260 2,275 2,260 2,275 1,100
2014/06/06 2,257 2,260 2,226 2,245 500
2014/06/05 2,237 2,260 2,237 2,238 500
2014/06/04 2,270 2,270 2,237 2,237 600
2014/06/03 2,270 2,280 2,265 2,280 2,300
2014/06/02 2,225 2,270 2,225 2,270 2,600
2014/05/30 2,225 2,225 2,225 2,225 300
2014/05/27 2,260 2,260 2,250 2,252 500
2014/05/26 2,250 2,299 2,182 2,275 2,000
2014/05/23 2,273 2,274 2,244 2,250 1,800
2014/05/22 2,230 2,238 2,230 2,231 900
2014/05/21 2,224 2,225 2,224 2,224 300
2014/05/20 2,200 2,200 2,200 2,200 300
2014/05/19 2,175 2,225 2,175 2,225 300
2014/05/16 2,174 2,225 2,170 2,225 1,100
2014/05/15 2,125 2,175 2,125 2,175 2,900
2014/05/14 2,122 2,146 2,110 2,146 1,800
2014/05/13 2,232 2,233 2,022 2,022 4,800
2014/05/08 2,290 2,290 2,224 2,230 2,100
2014/05/07 2,265 2,289 2,265 2,289 500
2014/05/02 2,258 2,264 2,258 2,264 800
2014/05/01 2,264 2,264 2,264 2,264 100
2014/04/28 2,250 2,254 2,230 2,254 300
2014/04/25 2,325 2,325 2,274 2,274 1,500
2014/04/24 2,281 2,290 2,281 2,290 300
2014/04/22 2,282 2,282 2,282 2,282 300
2014/04/18 2,299 2,300 2,299 2,300 200
2014/04/17 2,300 2,310 2,300 2,310 2,100
2014/04/16 2,309 2,309 2,265 2,265 300
2014/04/15 2,300 2,310 2,300 2,310 2,400
2014/04/14 2,255 2,289 2,255 2,289 300
2014/04/11 2,254 2,254 2,254 2,254 100
2014/04/10 2,245 2,245 2,245 2,245 100
2014/04/09 2,336 2,336 2,190 2,200 3,100
2014/04/07 2,286 2,286 2,286 2,286 400
2014/04/04 2,300 2,300 2,291 2,291 600
2014/04/02 2,306 2,315 2,301 2,305 400
2014/03/31 2,285 2,350 2,252 2,350 800
2014/03/28 2,250 2,250 2,250 2,250 500
2014/03/26 2,270 2,270 2,250 2,250 1,500
2014/03/25 2,271 2,285 2,250 2,270 2,400
2014/03/24 2,281 2,293 2,221 2,221 2,500
2014/03/20 2,350 2,420 2,224 2,231 5,100
2014/03/19 2,379 2,390 2,305 2,350 1,900
2014/03/18 2,425 2,425 2,395 2,395 1,300
2014/03/17 2,422 2,423 2,390 2,422 3,900
2014/03/14 2,410 2,413 2,395 2,400 2,500
2014/03/13 2,398 2,398 2,395 2,395 200
2014/03/12 2,389 2,389 2,382 2,385 800
2014/03/11 2,400 2,400 2,363 2,391 900
2014/03/10 2,399 2,399 2,399 2,399 200
2014/03/07 2,349 2,377 2,347 2,377 4,000
2014/03/06 2,280 2,345 2,280 2,345 3,300
2014/03/05 2,272 2,272 2,269 2,270 1,600
2014/03/04 2,272 2,272 2,272 2,272 100
2014/03/03 2,251 2,277 2,245 2,272 1,000
2014/02/28 2,280 2,280 2,269 2,269 300
2014/02/27 2,290 2,290 2,290 2,290 300
2014/02/26 2,340 2,340 2,293 2,293 1,100
2014/02/25 2,277 2,290 2,246 2,290 3,600
2014/02/24 2,245 2,250 2,245 2,250 300
2014/02/21 2,285 2,285 2,285 2,285 500
2014/02/20 2,204 2,223 2,204 2,215 1,200
2014/02/19 2,200 2,235 2,200 2,235 2,300
2014/02/18 2,214 2,214 2,195 2,210 1,600
2014/02/17 2,198 2,220 2,198 2,215 7,900
2014/02/14 2,200 2,234 2,170 2,181 2,400
2014/02/13 2,222 2,222 2,200 2,200 1,500
2014/02/12 2,224 2,225 2,210 2,217 1,600
2014/02/10 2,282 2,282 2,141 2,200 4,100
2014/02/07 2,232 2,290 2,232 2,260 3,400
2014/02/06 2,242 2,242 2,241 2,241 200
2014/02/05 2,249 2,266 2,249 2,266 700
2014/02/04 2,238 2,270 2,124 2,249 8,300
2014/02/03 2,270 2,289 2,270 2,287 400
2014/01/31 2,270 2,270 2,270 2,270 300
2014/01/30 2,231 2,273 2,231 2,273 900
2014/01/29 2,297 2,395 2,290 2,318 14,200
2014/01/28 2,218 2,300 2,218 2,300 2,700
2014/01/27 2,203 2,250 2,203 2,250 1,500
2014/01/24 2,295 2,295 2,275 2,290 4,200
2014/01/23 2,281 2,310 2,281 2,290 1,300
2014/01/22 2,300 2,300 2,281 2,281 1,300
2014/01/21 2,320 2,320 2,300 2,305 3,400
2014/01/20 2,290 2,301 2,290 2,300 2,300
2014/01/17 2,298 2,314 2,274 2,314 3,500
2014/01/16 2,279 2,297 2,279 2,296 5,100
2014/01/15 2,264 2,275 2,264 2,275 5,800
2014/01/14 2,237 2,260 2,223 2,250 6,100
2014/01/10 2,214 2,237 2,204 2,210 1,500
2014/01/09 2,199 2,230 2,199 2,230 1,400
2014/01/08 2,179 2,240 2,172 2,218 9,100
2014/01/07 2,130 2,169 2,130 2,169 6,000
2014/01/06 2,126 2,134 2,126 2,134 2,300

このページの先頭へ