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
2016/12/30 2,638 2,638 2,621 2,621 300
2016/12/29 2,620 2,670 2,620 2,622 5,400
2016/12/28 2,670 2,670 2,620 2,668 1,000
2016/12/27 2,598 2,689 2,598 2,689 8,200
2016/12/26 2,605 2,606 2,555 2,555 2,000
2016/12/22 2,650 2,650 2,605 2,605 3,000
2016/12/21 2,650 2,650 2,641 2,641 600
2016/12/20 2,650 2,650 2,619 2,619 1,100
2016/12/19 2,601 2,616 2,601 2,616 700
2016/12/16 2,672 2,695 2,580 2,650 1,600
2016/12/15 2,653 2,672 2,641 2,672 8,300
2016/12/14 2,640 2,670 2,624 2,670 2,200
2016/12/13 2,699 2,750 2,634 2,640 5,000
2016/12/12 2,623 2,700 2,600 2,699 3,800
2016/12/09 2,572 2,600 2,569 2,594 6,200
2016/12/08 2,569 2,589 2,506 2,506 3,500
2016/12/07 2,559 2,559 2,559 2,559 100
2016/12/06 2,536 2,550 2,520 2,550 3,100
2016/12/05 2,480 2,536 2,479 2,536 6,800
2016/12/02 2,460 2,460 2,460 2,460 500
2016/12/01 2,460 2,460 2,457 2,457 200
2016/11/30 2,453 2,453 2,452 2,452 200
2016/11/28 2,460 2,475 2,460 2,461 1,000
2016/11/25 2,499 2,499 2,462 2,462 1,900
2016/11/24 2,481 2,483 2,481 2,481 400
2016/11/22 2,450 2,487 2,450 2,487 1,300
2016/11/21 2,499 2,499 2,450 2,450 2,400
2016/11/18 2,450 2,500 2,450 2,500 6,000
2016/11/17 2,450 2,450 2,441 2,443 900
2016/11/16 2,435 2,450 2,435 2,441 4,500
2016/11/15 2,433 2,433 2,400 2,400 2,600
2016/11/14 2,398 2,415 2,398 2,415 900
2016/11/11 2,386 2,398 2,386 2,398 400
2016/11/10 2,385 2,385 2,381 2,381 1,000
2016/11/09 2,381 2,381 2,381 2,381 200
2016/11/07 2,430 2,431 2,381 2,381 1,300
2016/10/31 2,396 2,434 2,378 2,392 2,200
2016/10/28 2,375 2,375 2,375 2,375 300
2016/10/27 2,352 2,353 2,339 2,339 400
2016/10/26 2,378 2,380 2,366 2,380 1,500
2016/10/25 2,380 2,380 2,350 2,378 2,300
2016/10/24 2,388 2,388 2,357 2,372 1,300
2016/10/21 2,350 2,350 2,350 2,350 100
2016/10/18 2,384 2,384 2,339 2,339 400
2016/10/17 2,386 2,386 2,337 2,338 2,400
2016/10/14 2,361 2,382 2,352 2,382 1,300
2016/10/13 2,362 2,363 2,360 2,361 900
2016/10/11 2,380 2,380 2,358 2,360 1,300
2016/10/07 2,390 2,390 2,350 2,350 700
2016/10/06 2,389 2,389 2,352 2,380 600
2016/10/05 2,360 2,360 2,351 2,351 1,000
2016/10/04 2,361 2,361 2,356 2,356 400
2016/10/03 2,361 2,361 2,361 2,361 200
2016/09/30 2,370 2,370 2,360 2,360 400
2016/09/29 2,398 2,398 2,370 2,370 700
2016/09/28 2,332 2,356 2,332 2,356 500
2016/09/27 2,390 2,390 2,390 2,390 300
2016/09/26 2,400 2,411 2,365 2,390 700
2016/09/23 2,364 2,393 2,321 2,393 1,600
2016/09/21 2,360 2,360 2,342 2,342 600
2016/09/20 2,400 2,400 2,360 2,360 800
2016/09/16 2,400 2,405 2,354 2,354 900
2016/09/15 2,431 2,431 2,400 2,400 4,200
2016/09/14 2,370 2,423 2,370 2,423 1,300
2016/09/13 2,350 2,370 2,350 2,370 2,800
2016/09/12 2,349 2,349 2,302 2,302 200
2016/09/09 2,350 2,350 2,348 2,350 1,200
2016/09/08 2,350 2,415 2,350 2,415 4,300
2016/09/07 2,300 2,350 2,300 2,350 1,200
2016/09/06 2,300 2,300 2,300 2,300 100
2016/09/05 2,350 2,350 2,350 2,350 900
2016/09/01 2,353 2,353 2,353 2,353 100
2016/08/30 2,362 2,390 2,344 2,344 1,500
2016/08/29 2,362 2,362 2,362 2,362 200
2016/08/26 2,350 2,390 2,350 2,370 500
2016/08/25 2,390 2,390 2,351 2,389 1,700
2016/08/24 2,340 2,340 2,340 2,340 4,700
2016/08/23 2,330 2,330 2,330 2,330 100
2016/08/22 2,330 2,340 2,330 2,340 400
2016/08/17 2,338 2,338 2,327 2,327 300
2016/08/16 2,335 2,340 2,321 2,340 500
2016/08/15 2,336 2,350 2,332 2,341 5,400
2016/08/12 2,330 2,346 2,325 2,346 1,900
2016/08/10 2,340 2,340 2,330 2,330 500
2016/08/09 2,335 2,340 2,335 2,340 1,400
2016/08/08 2,340 2,340 2,335 2,336 1,300
2016/08/05 2,360 2,363 2,321 2,363 1,900
2016/08/04 2,349 2,349 2,300 2,314 400
2016/08/03 2,315 2,342 2,222 2,342 4,100
2016/08/02 2,398 2,398 2,391 2,391 200
2016/08/01 2,400 2,400 2,400 2,400 1,100
2016/07/29 2,435 2,435 2,435 2,435 400
2016/07/28 2,420 2,420 2,410 2,410 700
2016/07/27 2,414 2,420 2,414 2,420 300
2016/07/26 2,445 2,495 2,414 2,414 1,800
2016/07/25 2,499 2,499 2,470 2,475 1,700
2016/07/22 2,462 2,462 2,420 2,462 700
2016/07/21 2,404 2,464 2,404 2,462 900
2016/07/20 2,402 2,406 2,402 2,402 600
2016/07/19 2,499 2,499 2,390 2,400 1,400
2016/07/15 2,498 2,526 2,458 2,500 18,300
2016/07/14 2,443 2,448 2,415 2,448 3,900
2016/07/13 2,349 2,420 2,349 2,420 3,300
2016/07/12 2,346 2,349 2,346 2,349 500
2016/07/11 2,348 2,380 2,348 2,353 2,400
2016/07/08 2,398 2,398 2,349 2,395 4,900
2016/07/07 2,313 2,336 2,313 2,336 600
2016/07/06 2,357 2,357 2,300 2,316 1,000
2016/07/05 2,361 2,363 2,357 2,357 2,700
2016/07/04 2,351 2,361 2,351 2,361 500
2016/07/01 2,425 2,450 2,370 2,400 2,100
2016/06/30 2,425 2,470 2,416 2,470 8,800
2016/06/29 2,320 2,340 2,320 2,338 5,400
2016/06/28 2,200 2,300 2,200 2,300 1,400
2016/06/27 2,227 2,227 2,179 2,209 900
2016/06/24 2,349 2,349 2,140 2,150 5,600
2016/06/23 2,317 2,320 2,311 2,320 2,300
2016/06/22 2,313 2,340 2,310 2,310 5,100
2016/06/21 2,299 2,315 2,267 2,315 4,900
2016/06/17 2,290 2,290 2,290 2,290 200
2016/06/16 2,300 2,310 2,255 2,310 2,500
2016/06/15 2,286 2,305 2,236 2,300 8,800
2016/06/14 2,297 2,297 2,242 2,277 2,600
2016/06/13 2,299 2,303 2,274 2,300 4,800
2016/06/10 2,276 2,315 2,276 2,298 7,800
2016/06/09 2,229 2,276 2,229 2,263 4,200
2016/06/08 2,261 2,261 2,221 2,221 900
2016/06/07 2,270 2,280 2,201 2,280 10,100
2016/06/06 2,219 2,270 2,219 2,252 12,700
2016/06/03 2,195 2,221 2,195 2,221 10,300
2016/06/02 2,160 2,160 2,160 2,160 200
2016/06/01 2,160 2,160 2,160 2,160 400
2016/05/31 2,180 2,180 2,180 2,180 200
2016/05/30 2,155 2,170 2,155 2,170 900
2016/05/27 2,205 2,205 2,205 2,205 300
2016/05/26 2,224 2,224 2,224 2,224 200
2016/05/25 2,239 2,240 2,215 2,229 2,500
2016/05/24 2,225 2,225 2,212 2,212 700
2016/05/23 2,200 2,203 2,200 2,200 400
2016/05/20 2,150 2,200 2,135 2,200 1,900
2016/05/19 2,201 2,201 2,155 2,155 600
2016/05/18 2,200 2,210 2,200 2,200 1,400
2016/05/17 2,201 2,201 2,151 2,158 800
2016/05/16 2,255 2,255 2,200 2,200 4,600
2016/05/13 2,243 2,254 2,205 2,254 1,900
2016/05/12 2,250 2,250 2,238 2,244 1,000
2016/05/11 2,263 2,263 2,250 2,250 1,000
2016/05/10 2,243 2,263 2,224 2,263 3,300
2016/05/09 2,250 2,250 2,218 2,218 600
2016/05/06 2,200 2,269 2,186 2,248 5,200
2016/05/02 2,188 2,188 2,183 2,183 400
2016/04/28 2,212 2,212 2,162 2,162 900
2016/04/27 2,207 2,213 2,207 2,212 500
2016/04/26 2,200 2,214 2,183 2,185 700
2016/04/25 2,212 2,215 2,200 2,200 2,000
2016/04/22 2,211 2,220 2,173 2,220 3,100
2016/04/21 2,172 2,172 2,172 2,172 100
2016/04/20 2,220 2,224 2,203 2,222 1,900
2016/04/19 2,200 2,200 2,181 2,192 2,600
2016/04/18 2,160 2,195 2,160 2,180 2,700
2016/04/15 2,185 2,185 2,150 2,180 2,900
2016/04/14 2,200 2,200 2,051 2,170 3,100
2016/04/13 2,125 2,226 2,111 2,226 4,900
2016/04/12 2,119 2,119 2,119 2,119 100
2016/04/11 2,125 2,125 2,102 2,102 800
2016/04/08 2,104 2,129 2,104 2,122 500
2016/04/07 2,097 2,104 2,097 2,104 200
2016/04/06 2,120 2,147 2,020 2,147 6,200
2016/04/05 2,131 2,159 2,120 2,120 1,200
2016/04/04 2,185 2,185 2,130 2,130 900
2016/04/01 2,195 2,195 2,168 2,190 1,500
2016/03/31 2,180 2,180 2,179 2,180 400
2016/03/30 2,149 2,194 2,149 2,190 700
2016/03/29 2,140 2,193 2,117 2,117 1,900
2016/03/28 2,193 2,202 2,190 2,190 1,000
2016/03/25 2,200 2,200 2,175 2,200 2,200
2016/03/24 2,176 2,197 2,176 2,197 1,500
2016/03/23 2,170 2,188 2,170 2,175 800
2016/03/22 2,150 2,170 2,150 2,164 2,900
2016/03/18 2,159 2,159 2,150 2,150 300
2016/03/17 2,160 2,160 2,160 2,160 500
2016/03/16 2,158 2,159 2,158 2,159 300
2016/03/15 2,160 2,160 2,150 2,160 3,100
2016/03/14 2,129 2,148 2,129 2,148 1,400
2016/03/11 2,122 2,126 2,115 2,126 800
2016/03/10 2,111 2,113 2,109 2,113 700
2016/03/09 2,134 2,135 2,060 2,098 2,300
2016/03/08 2,097 2,118 2,097 2,107 2,400
2016/03/07 2,113 2,113 2,094 2,094 1,300
2016/03/04 2,088 2,110 2,088 2,092 4,800
2016/03/03 2,071 2,091 2,071 2,080 900
2016/03/02 2,090 2,091 2,075 2,075 2,500
2016/03/01 2,090 2,095 2,081 2,082 1,300
2016/02/29 2,130 2,155 2,086 2,093 2,200
2016/02/26 2,120 2,155 2,120 2,130 2,200
2016/02/25 2,114 2,130 2,099 2,120 3,400
2016/02/24 2,105 2,110 2,082 2,110 3,200
2016/02/23 2,110 2,110 2,104 2,104 500
2016/02/22 2,098 2,109 2,093 2,100 3,400
2016/02/19 2,114 2,114 2,100 2,100 300
2016/02/18 2,114 2,115 2,067 2,098 900
2016/02/17 2,090 2,113 2,090 2,113 2,200
2016/02/16 2,063 2,090 2,063 2,090 1,700
2016/02/15 2,090 2,090 2,055 2,055 5,600
2016/02/12 2,060 2,060 2,017 2,046 5,200
2016/02/10 2,081 2,092 2,065 2,075 3,100
2016/02/09 2,116 2,120 2,109 2,110 2,100
2016/02/08 2,122 2,122 2,100 2,103 1,600
2016/02/05 2,118 2,121 2,095 2,095 900
2016/02/04 2,093 2,133 2,087 2,120 1,500
2016/02/03 2,100 2,140 2,100 2,139 3,100
2016/02/02 2,130 2,130 2,090 2,090 400
2016/02/01 2,075 2,138 2,070 2,138 8,100
2016/01/29 2,080 2,082 2,075 2,075 800
2016/01/28 2,090 2,090 2,070 2,088 2,100
2016/01/27 2,079 2,090 2,079 2,090 800
2016/01/26 2,090 2,090 2,089 2,089 500
2016/01/25 2,099 2,100 2,090 2,090 2,500
2016/01/22 2,062 2,069 2,058 2,069 3,500
2016/01/21 2,087 2,090 2,058 2,061 6,200
2016/01/20 2,090 2,104 2,087 2,095 2,300
2016/01/19 2,089 2,089 2,072 2,089 2,600
2016/01/18 2,077 2,100 2,076 2,082 3,900
2016/01/15 2,110 2,110 2,090 2,092 8,800
2016/01/14 2,086 2,090 2,080 2,090 4,700
2016/01/13 2,095 2,097 2,089 2,096 1,300
2016/01/12 2,098 2,100 2,082 2,083 4,000
2016/01/08 2,092 2,119 2,090 2,090 5,000
2016/01/07 2,090 2,092 2,087 2,092 1,500
2016/01/06 2,088 2,109 2,088 2,090 2,800
2016/01/05 2,090 2,090 2,086 2,088 4,100
2016/01/04 2,100 2,130 2,086 2,088 8,600

このページの先頭へ