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
2015/12/30 2,102 2,120 2,102 2,110 3,700
2015/12/29 2,091 2,102 2,080 2,102 2,400
2015/12/28 2,088 2,115 2,080 2,085 3,600
2015/12/25 2,096 2,099 2,080 2,080 3,600
2015/12/24 2,090 2,090 2,080 2,084 1,900
2015/12/22 2,084 2,090 2,073 2,090 12,600
2015/12/21 2,085 2,085 2,075 2,084 9,900
2015/12/18 2,094 2,106 2,093 2,106 2,400
2015/12/17 2,085 2,095 2,080 2,095 4,800
2015/12/16 2,082 2,093 2,082 2,093 700
2015/12/15 2,080 2,081 2,072 2,081 5,100
2015/12/14 2,076 2,090 2,075 2,087 19,600
2015/12/11 2,120 2,120 2,080 2,082 12,400
2015/12/10 2,097 2,103 2,077 2,078 11,600
2015/12/09 2,092 2,092 2,086 2,090 3,200
2015/12/08 2,115 2,115 2,090 2,092 13,000
2015/12/07 2,126 2,130 2,100 2,105 7,300
2015/12/04 2,096 2,118 2,090 2,118 4,500
2015/12/03 2,107 2,121 2,090 2,109 12,700
2015/12/02 2,159 2,165 2,135 2,141 2,600
2015/12/01 2,130 2,150 2,130 2,150 1,300
2015/11/30 2,130 2,149 2,130 2,134 3,700
2015/11/27 2,148 2,159 2,136 2,159 2,500
2015/11/26 2,170 2,170 2,125 2,134 4,500
2015/11/25 2,170 2,170 2,135 2,146 7,800
2015/11/24 2,101 2,150 2,095 2,133 7,100
2015/11/20 2,119 2,130 2,080 2,098 18,900
2015/11/19 2,091 2,104 2,091 2,104 600
2015/11/18 2,092 2,092 2,092 2,092 200
2015/11/17 2,110 2,110 2,090 2,102 1,700
2015/11/16 2,122 2,123 2,091 2,091 5,600
2015/11/13 2,101 2,121 2,100 2,116 2,000
2015/11/12 2,114 2,114 2,101 2,101 1,600
2015/11/11 2,119 2,120 2,113 2,114 900
2015/11/10 2,115 2,116 2,096 2,096 3,800
2015/11/09 2,129 2,129 2,100 2,102 4,400
2015/11/06 2,105 2,106 2,105 2,106 200
2015/11/05 2,119 2,122 2,108 2,109 1,500
2015/11/04 2,130 2,130 2,104 2,110 1,300
2015/11/02 2,106 2,106 2,104 2,104 400
2015/10/30 2,101 2,135 2,101 2,104 1,400
2015/10/29 2,162 2,162 2,101 2,148 900
2015/10/28 2,133 2,167 2,099 2,162 4,600
2015/10/27 2,103 2,133 2,103 2,133 2,600
2015/10/26 2,100 2,110 2,094 2,094 700
2015/10/23 2,082 2,100 2,082 2,091 2,300
2015/10/22 2,100 2,100 2,087 2,094 500
2015/10/21 2,100 2,100 2,100 2,100 100
2015/10/20 2,098 2,098 2,086 2,086 400
2015/10/19 2,087 2,098 2,080 2,098 2,400
2015/10/16 2,105 2,105 2,080 2,085 2,400
2015/10/15 2,109 2,110 2,085 2,086 3,900
2015/10/14 2,092 2,100 2,085 2,095 1,000
2015/10/13 2,115 2,115 2,090 2,090 1,200
2015/10/09 2,108 2,110 2,090 2,090 1,200
2015/10/08 2,090 2,090 2,090 2,090 100
2015/10/07 2,085 2,085 2,085 2,085 400
2015/10/06 2,082 2,082 2,082 2,082 100
2015/10/05 2,093 2,093 2,090 2,090 1,700
2015/10/02 2,093 2,124 2,092 2,092 600
2015/10/01 2,110 2,110 2,110 2,110 100
2015/09/30 2,111 2,111 2,111 2,111 100
2015/09/29 2,092 2,092 2,090 2,090 900
2015/09/28 2,095 2,095 2,095 2,095 500
2015/09/25 2,130 2,135 2,092 2,135 5,500
2015/09/24 2,100 2,125 2,091 2,119 1,300
2015/09/18 2,102 2,113 2,100 2,100 2,000
2015/09/17 2,119 2,120 2,101 2,101 1,000
2015/09/16 2,120 2,124 2,100 2,124 2,300
2015/09/15 2,147 2,147 2,125 2,133 3,300
2015/09/14 2,147 2,149 2,116 2,140 1,600
2015/09/11 2,100 2,129 2,100 2,110 2,100
2015/09/10 2,133 2,136 2,133 2,136 400
2015/09/09 2,143 2,143 2,120 2,120 400
2015/09/08 2,110 2,143 2,100 2,100 400
2015/09/07 2,102 2,120 2,100 2,120 1,900
2015/09/04 2,155 2,155 2,112 2,120 1,700
2015/09/03 2,160 2,160 2,155 2,155 900
2015/09/02 2,119 2,163 2,119 2,152 600
2015/09/01 2,115 2,169 2,115 2,169 1,900
2015/08/31 2,199 2,219 2,150 2,163 5,700
2015/08/28 2,195 2,195 2,181 2,181 800
2015/08/27 2,151 2,173 2,150 2,152 1,000
2015/08/26 2,163 2,177 2,100 2,101 5,100
2015/08/25 2,175 2,175 2,051 2,170 12,100
2015/08/24 2,180 2,180 2,150 2,175 9,000
2015/08/21 2,190 2,197 2,190 2,197 3,600
2015/08/20 2,200 2,210 2,195 2,203 6,500
2015/08/19 2,219 2,220 2,200 2,200 3,300
2015/08/18 2,205 2,220 2,205 2,220 500
2015/08/17 2,218 2,218 2,202 2,205 5,100
2015/08/14 2,210 2,210 2,192 2,201 2,900
2015/08/13 2,196 2,210 2,181 2,210 7,500
2015/08/12 2,188 2,220 2,181 2,194 9,400
2015/08/11 2,195 2,225 2,190 2,190 10,200
2015/08/10 2,250 2,250 2,198 2,205 8,600
2015/08/07 2,216 2,228 2,200 2,216 8,200
2015/08/06 2,210 2,210 2,200 2,200 2,300
2015/08/05 2,218 2,218 2,210 2,210 900
2015/08/04 2,207 2,215 2,207 2,211 600
2015/08/03 2,205 2,215 2,205 2,215 2,000
2015/07/31 2,205 2,205 2,205 2,205 100
2015/07/30 2,196 2,208 2,196 2,199 1,800
2015/07/29 2,205 2,206 2,198 2,198 2,500
2015/07/28 2,207 2,207 2,202 2,207 2,600
2015/07/27 2,227 2,227 2,206 2,207 800
2015/07/24 2,220 2,225 2,202 2,225 3,300
2015/07/23 2,216 2,218 2,210 2,212 4,000
2015/07/22 2,222 2,254 2,220 2,232 1,400
2015/07/21 2,250 2,250 2,224 2,224 2,700
2015/07/17 2,233 2,268 2,218 2,250 3,700
2015/07/16 2,277 2,277 2,215 2,232 6,400
2015/07/15 2,280 2,280 2,240 2,277 10,100
2015/07/14 2,217 2,230 2,210 2,230 4,900
2015/07/13 2,229 2,230 2,203 2,210 4,500
2015/07/10 2,240 2,449 2,190 2,224 25,600
2015/07/09 2,172 2,198 2,157 2,190 3,400
2015/07/08 2,205 2,222 2,196 2,220 7,400
2015/07/07 2,215 2,215 2,205 2,205 900
2015/07/06 2,210 2,211 2,210 2,210 1,300
2015/07/03 2,224 2,224 2,202 2,212 2,300
2015/07/02 2,228 2,229 2,225 2,225 600
2015/07/01 2,218 2,228 2,218 2,228 1,100
2015/06/30 2,220 2,220 2,188 2,204 3,300
2015/06/29 2,245 2,245 2,211 2,235 7,300
2015/06/26 2,220 2,220 2,203 2,203 300
2015/06/25 2,218 2,218 2,199 2,216 4,900
2015/06/24 2,210 2,212 2,191 2,212 4,000
2015/06/23 2,210 2,211 2,210 2,210 600
2015/06/22 2,214 2,214 2,210 2,210 200
2015/06/19 2,205 2,214 2,205 2,214 400
2015/06/18 2,208 2,208 2,204 2,204 700
2015/06/17 2,210 2,210 2,208 2,210 2,200
2015/06/16 2,228 2,228 2,206 2,206 1,400
2015/06/15 2,238 2,238 2,210 2,220 5,300
2015/06/12 2,215 2,239 2,215 2,230 2,900
2015/06/11 2,229 2,229 2,214 2,214 900
2015/06/10 2,220 2,220 2,212 2,212 500
2015/06/09 2,211 2,211 2,209 2,209 300
2015/06/08 2,203 2,230 2,203 2,230 4,100
2015/06/05 2,204 2,204 2,203 2,203 1,100
2015/06/04 2,202 2,215 2,202 2,205 3,300
2015/06/03 2,222 2,222 2,201 2,215 2,400
2015/06/02 2,215 2,222 2,215 2,222 400
2015/06/01 2,204 2,210 2,204 2,210 2,600
2015/05/29 2,215 2,215 2,201 2,203 3,100
2015/05/28 2,220 2,220 2,220 2,220 700
2015/05/27 2,221 2,221 2,221 2,221 500
2015/05/26 2,222 2,222 2,221 2,221 200
2015/05/25 2,225 2,237 2,222 2,222 3,000
2015/05/22 2,232 2,239 2,226 2,237 900
2015/05/21 2,233 2,233 2,231 2,231 500
2015/05/20 2,240 2,240 2,233 2,233 800
2015/05/19 2,244 2,244 2,230 2,230 800
2015/05/18 2,233 2,245 2,228 2,244 2,600
2015/05/15 2,229 2,233 2,210 2,233 5,900
2015/05/14 2,210 2,223 2,210 2,223 3,000
2015/05/13 2,200 2,210 2,200 2,210 700
2015/05/12 2,210 2,210 2,200 2,200 400
2015/05/11 2,198 2,218 2,198 2,218 400
2015/05/08 2,196 2,201 2,196 2,198 400
2015/05/07 2,220 2,220 2,195 2,195 4,400
2015/05/01 2,210 2,210 2,203 2,203 300
2015/04/30 2,215 2,215 2,210 2,214 500
2015/04/28 2,215 2,215 2,204 2,215 400
2015/04/27 2,215 2,215 2,212 2,212 200
2015/04/24 2,204 2,219 2,204 2,212 1,700
2015/04/23 2,200 2,208 2,200 2,205 600
2015/04/22 2,197 2,200 2,197 2,200 400
2015/04/21 2,223 2,223 2,198 2,200 1,000
2015/04/20 2,202 2,202 2,197 2,197 600
2015/04/17 2,238 2,238 2,188 2,200 4,000
2015/04/16 2,238 2,238 2,226 2,226 900
2015/04/15 2,237 2,237 2,234 2,236 9,000
2015/04/14 2,235 2,237 2,221 2,237 2,200
2015/04/13 2,233 2,235 2,228 2,228 1,000
2015/04/10 2,235 2,235 2,228 2,233 3,600
2015/04/09 2,220 2,234 2,220 2,227 4,100
2015/04/08 2,218 2,220 2,216 2,220 600
2015/04/07 2,221 2,221 2,219 2,219 200
2015/04/06 2,222 2,222 2,209 2,221 1,100
2015/04/03 2,214 2,220 2,210 2,210 1,500
2015/04/02 2,215 2,215 2,215 2,215 100
2015/04/01 2,207 2,220 2,207 2,209 800
2015/03/27 2,219 2,219 2,202 2,202 200
2015/03/26 2,232 2,244 2,232 2,235 600
2015/03/25 2,245 2,250 2,230 2,245 5,800
2015/03/24 2,230 2,245 2,225 2,245 1,300
2015/03/23 2,240 2,240 2,222 2,230 1,600
2015/03/20 2,232 2,232 2,228 2,228 2,700
2015/03/19 2,233 2,244 2,230 2,232 2,900
2015/03/18 2,235 2,255 2,230 2,255 10,500
2015/03/17 2,232 2,235 2,232 2,235 2,400
2015/03/16 2,222 2,234 2,219 2,234 8,200
2015/03/13 2,216 2,222 2,202 2,216 8,300
2015/03/12 2,194 2,205 2,193 2,205 2,300
2015/03/11 2,190 2,193 2,190 2,192 2,000
2015/03/10 2,190 2,192 2,188 2,188 2,400
2015/03/09 2,195 2,196 2,187 2,190 2,300
2015/03/06 2,191 2,194 2,187 2,190 4,200
2015/03/05 2,200 2,200 2,188 2,189 4,800
2015/03/04 2,205 2,205 2,189 2,200 7,800
2015/03/03 2,215 2,217 2,211 2,212 1,700
2015/03/02 2,220 2,220 2,217 2,220 2,800
2015/02/27 2,220 2,220 2,215 2,218 1,600
2015/02/26 2,212 2,230 2,212 2,230 5,800
2015/02/25 2,206 2,215 2,206 2,211 2,700
2015/02/24 2,204 2,204 2,201 2,204 6,600
2015/02/23 2,218 2,218 2,205 2,205 13,600
2015/02/20 2,220 2,221 2,217 2,218 7,500
2015/02/19 2,223 2,226 2,220 2,221 15,200
2015/02/18 2,222 2,227 2,213 2,223 100,300
2015/02/17 2,245 2,263 2,245 2,255 19,500
2015/02/16 2,257 2,265 2,250 2,251 13,900
2015/02/13 2,246 2,262 2,242 2,262 8,000
2015/02/12 2,236 2,269 2,236 2,255 10,500
2015/02/10 2,273 2,273 2,255 2,255 1,100
2015/02/09 2,255 2,255 2,255 2,255 700
2015/02/06 2,280 2,280 2,255 2,255 2,500
2015/02/05 2,288 2,288 2,254 2,280 700
2015/02/04 2,269 2,290 2,268 2,282 3,100
2015/02/03 2,260 2,260 2,250 2,250 1,100
2015/02/02 2,270 2,270 2,252 2,252 600
2015/01/30 2,251 2,251 2,251 2,251 100
2015/01/29 2,260 2,260 2,251 2,251 900
2015/01/28 2,240 2,278 2,240 2,278 4,600
2015/01/27 2,247 2,260 2,229 2,242 2,800
2015/01/26 2,268 2,268 2,240 2,251 1,900
2015/01/23 2,273 2,273 2,246 2,250 6,700
2015/01/22 2,250 2,250 2,240 2,240 1,700
2015/01/21 2,250 2,253 2,243 2,243 6,500
2015/01/20 2,250 2,253 2,250 2,250 8,000
2015/01/16 2,272 2,294 2,272 2,293 1,800
2015/01/15 2,290 2,295 2,272 2,272 9,700
2015/01/14 2,260 2,283 2,260 2,283 3,100
2015/01/13 2,299 2,299 2,260 2,260 1,500
2015/01/09 2,310 2,310 2,283 2,283 1,100
2015/01/08 2,270 2,310 2,270 2,310 2,700
2015/01/07 2,280 2,280 2,260 2,260 600
2015/01/06 2,280 2,280 2,265 2,279 400
2015/01/05 2,266 2,290 2,251 2,280 2,600

このページの先頭へ