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
2017/12/29 1,387 1,387 1,363 1,375 2,500
2017/12/28 1,398 1,399 1,357 1,387 6,700
2017/12/27 1,399 1,399 1,301 1,388 7,900
2017/12/27 1 -> 2.00 分割
2017/12/26 2,784 2,785 2,767 2,780 4,100
2017/12/25 2,784 2,784 2,763 2,775 7,900
2017/12/22 2,773 2,800 2,755 2,777 12,700
2017/12/21 2,758 2,785 2,754 2,754 8,200
2017/12/20 2,771 2,775 2,757 2,757 3,200
2017/12/19 2,794 2,800 2,775 2,775 17,000
2017/12/18 2,795 2,799 2,773 2,785 6,000
2017/12/15 2,800 2,803 2,795 2,795 6,900
2017/12/14 2,805 2,805 2,797 2,800 5,500
2017/12/13 2,820 2,820 2,800 2,800 4,900
2017/12/12 2,826 2,826 2,802 2,809 3,400
2017/12/11 2,837 2,840 2,820 2,825 5,700
2017/12/08 2,836 2,836 2,806 2,823 6,100
2017/12/07 2,820 2,824 2,806 2,824 4,200
2017/12/06 2,805 2,812 2,793 2,812 3,700
2017/12/05 2,810 2,817 2,798 2,798 3,400
2017/12/04 2,813 2,820 2,810 2,810 2,300
2017/12/01 2,799 2,802 2,785 2,789 5,400
2017/11/30 2,800 2,809 2,792 2,792 2,400
2017/11/29 2,815 2,815 2,797 2,803 4,700
2017/11/28 2,820 2,839 2,810 2,810 4,100
2017/11/27 2,833 2,833 2,812 2,820 3,300
2017/11/24 2,830 2,840 2,819 2,825 4,000
2017/11/22 2,828 2,830 2,812 2,824 7,400
2017/11/21 2,807 2,830 2,807 2,828 1,500
2017/11/20 2,843 2,858 2,811 2,814 7,800
2017/11/17 2,826 2,849 2,807 2,840 5,900
2017/11/16 2,800 2,865 2,800 2,831 8,500
2017/11/15 2,879 2,879 2,811 2,832 16,700
2017/11/14 2,780 2,896 2,780 2,871 69,100
2017/11/13 2,700 2,703 2,680 2,680 2,100
2017/11/10 2,691 2,708 2,691 2,700 2,400
2017/11/09 2,701 2,708 2,688 2,700 4,900
2017/11/08 2,700 2,719 2,700 2,719 900
2017/11/07 2,730 2,730 2,700 2,700 4,600
2017/11/06 2,719 2,721 2,717 2,717 1,200
2017/11/02 2,706 2,746 2,706 2,717 3,600
2017/11/01 2,744 2,779 2,700 2,713 18,500
2017/10/31 2,740 2,740 2,725 2,732 3,100
2017/10/30 2,660 2,750 2,660 2,721 14,500
2017/10/27 2,709 2,714 2,693 2,700 5,300
2017/10/26 2,686 2,720 2,686 2,709 12,300
2017/10/25 2,695 2,695 2,692 2,692 2,000
2017/10/24 2,700 2,700 2,662 2,680 5,300
2017/10/23 2,660 2,706 2,660 2,695 25,800
2017/10/20 2,675 2,675 2,656 2,656 1,500
2017/10/19 2,646 2,700 2,646 2,683 15,500
2017/10/18 2,652 2,668 2,641 2,668 4,000
2017/10/17 2,642 2,700 2,642 2,684 21,600
2017/10/16 2,684 2,692 2,663 2,671 14,600
2017/10/13 2,650 2,684 2,650 2,658 4,200
2017/10/12 2,629 2,655 2,629 2,650 7,800
2017/10/11 2,640 2,640 2,640 2,640 700
2017/10/10 2,640 2,650 2,640 2,640 3,800
2017/10/06 2,640 2,640 2,639 2,640 2,700
2017/10/05 2,660 2,660 2,640 2,640 1,400
2017/10/04 2,627 2,660 2,601 2,655 11,000
2017/10/03 2,610 2,627 2,605 2,607 1,800
2017/10/02 2,607 2,607 2,607 2,607 400
2017/09/29 2,590 2,625 2,590 2,620 3,100
2017/09/28 2,584 2,591 2,584 2,590 1,800
2017/09/27 2,590 2,591 2,589 2,590 2,600
2017/09/26 2,594 2,622 2,580 2,596 3,000
2017/09/25 2,572 2,634 2,572 2,580 11,000
2017/09/22 2,600 2,600 2,549 2,566 10,000
2017/09/21 2,639 2,640 2,593 2,600 8,600
2017/09/20 2,645 2,652 2,640 2,640 4,200
2017/09/19 2,629 2,685 2,600 2,645 12,800
2017/09/15 2,645 2,651 2,644 2,650 9,000
2017/09/14 2,643 2,645 2,643 2,645 500
2017/09/13 2,641 2,650 2,639 2,643 1,000
2017/09/12 2,669 2,670 2,639 2,639 4,000
2017/09/11 2,664 2,677 2,656 2,669 3,600
2017/09/08 2,655 2,658 2,641 2,645 2,300
2017/09/07 2,640 2,654 2,640 2,640 1,100
2017/09/06 2,645 2,645 2,640 2,640 700
2017/09/05 2,657 2,657 2,645 2,645 2,400
2017/09/04 2,656 2,666 2,642 2,642 2,300
2017/09/01 2,655 2,663 2,654 2,655 4,000
2017/08/31 2,650 2,657 2,645 2,656 7,500
2017/08/30 2,632 2,655 2,632 2,650 1,600
2017/08/29 2,640 2,641 2,630 2,630 800
2017/08/28 2,622 2,655 2,622 2,640 6,200
2017/08/25 2,650 2,650 2,610 2,610 3,300
2017/08/24 2,601 2,649 2,600 2,649 11,800
2017/08/23 2,600 2,609 2,600 2,609 1,700
2017/08/22 2,599 2,609 2,590 2,609 400
2017/08/21 2,600 2,600 2,599 2,599 400
2017/08/18 2,591 2,612 2,571 2,612 700
2017/08/17 2,618 2,618 2,601 2,601 700
2017/08/16 2,607 2,607 2,592 2,592 2,000
2017/08/15 2,632 2,632 2,607 2,607 2,400
2017/08/14 2,613 2,636 2,613 2,636 1,300
2017/08/10 2,604 2,605 2,600 2,600 400
2017/08/09 2,618 2,618 2,604 2,604 800
2017/08/08 2,620 2,620 2,600 2,619 2,300
2017/08/07 2,610 2,620 2,600 2,620 2,500
2017/08/04 2,610 2,610 2,600 2,600 600
2017/08/03 2,620 2,620 2,600 2,600 1,700
2017/08/02 2,619 2,619 2,619 2,619 100
2017/08/01 2,605 2,605 2,601 2,604 500
2017/07/31 2,601 2,620 2,600 2,620 1,200
2017/07/27 2,593 2,601 2,593 2,601 500
2017/07/26 2,600 2,625 2,600 2,620 1,100
2017/07/25 2,614 2,614 2,614 2,614 1,100
2017/07/24 2,600 2,601 2,589 2,594 1,100
2017/07/20 2,591 2,591 2,586 2,586 300
2017/07/19 2,561 2,640 2,561 2,591 3,500
2017/07/18 2,640 2,640 2,583 2,583 9,600
2017/07/14 2,626 2,632 2,623 2,631 7,000
2017/07/13 2,620 2,625 2,615 2,615 1,500
2017/07/12 2,614 2,621 2,610 2,620 700
2017/07/11 2,614 2,614 2,600 2,602 1,100
2017/07/10 2,581 2,599 2,581 2,599 400
2017/07/07 2,600 2,600 2,555 2,576 3,800
2017/07/06 2,607 2,607 2,607 2,607 600
2017/07/05 2,607 2,611 2,606 2,606 1,300
2017/07/04 2,630 2,637 2,606 2,606 3,100
2017/07/03 2,645 2,646 2,626 2,626 600
2017/06/30 2,625 2,630 2,606 2,630 4,800
2017/06/29 2,606 2,627 2,606 2,627 1,800
2017/06/28 2,620 2,620 2,606 2,606 700
2017/06/27 2,630 2,630 2,623 2,623 300
2017/06/26 2,641 2,641 2,591 2,591 2,000
2017/06/23 2,618 2,628 2,618 2,628 1,200
2017/06/22 2,609 2,615 2,591 2,615 1,700
2017/06/21 2,610 2,612 2,587 2,593 1,000
2017/06/20 2,592 2,592 2,590 2,590 1,500
2017/06/19 2,619 2,620 2,594 2,595 2,000
2017/06/16 2,638 2,638 2,619 2,619 1,500
2017/06/15 2,652 2,662 2,637 2,637 3,400
2017/06/14 2,647 2,664 2,647 2,664 6,400
2017/06/13 2,642 2,655 2,642 2,649 5,100
2017/06/12 2,650 2,650 2,641 2,641 600
2017/06/09 2,646 2,649 2,633 2,649 1,700
2017/06/08 2,650 2,650 2,631 2,646 500
2017/06/06 2,630 2,650 2,630 2,650 2,600
2017/06/05 2,605 2,640 2,605 2,620 2,800
2017/06/02 2,635 2,635 2,567 2,604 1,300
2017/06/01 2,639 2,639 2,600 2,606 900
2017/05/31 2,611 2,640 2,600 2,637 4,400
2017/05/30 2,571 2,626 2,566 2,626 2,800
2017/05/29 2,587 2,600 2,566 2,571 2,100
2017/05/26 2,580 2,592 2,570 2,571 1,100
2017/05/25 2,593 2,598 2,593 2,598 2,200
2017/05/24 2,557 2,570 2,543 2,570 2,800
2017/05/23 2,517 2,555 2,517 2,555 9,100
2017/05/22 2,484 2,545 2,478 2,500 5,100
2017/05/19 2,486 2,486 2,469 2,478 2,900
2017/05/18 2,500 2,509 2,475 2,486 2,800
2017/05/17 2,574 2,574 2,501 2,511 6,100
2017/05/16 2,570 2,580 2,547 2,561 7,800
2017/05/15 2,625 2,625 2,579 2,579 4,200
2017/05/12 2,645 2,645 2,611 2,615 3,200
2017/05/11 2,647 2,650 2,620 2,645 3,800
2017/05/10 2,640 2,650 2,620 2,647 4,200
2017/05/09 2,648 2,649 2,629 2,629 1,700
2017/05/08 2,633 2,650 2,633 2,650 1,900
2017/05/02 2,643 2,643 2,615 2,629 900
2017/05/01 2,615 2,643 2,603 2,634 1,500
2017/04/28 2,619 2,619 2,587 2,616 2,500
2017/04/27 2,605 2,605 2,598 2,598 1,700
2017/04/26 2,622 2,622 2,601 2,610 1,900
2017/04/25 2,647 2,647 2,616 2,622 2,200
2017/04/24 2,648 2,650 2,613 2,630 4,000
2017/04/21 2,633 2,633 2,610 2,612 2,100
2017/04/20 2,648 2,648 2,625 2,632 800
2017/04/19 2,649 2,649 2,618 2,645 1,400
2017/04/18 2,637 2,652 2,628 2,652 2,400
2017/04/17 2,580 2,616 2,580 2,584 2,400
2017/04/14 2,564 2,588 2,563 2,580 5,200
2017/04/13 2,570 2,599 2,570 2,594 800
2017/04/12 2,572 2,577 2,561 2,563 2,200
2017/04/11 2,573 2,621 2,573 2,577 2,300
2017/04/10 2,583 2,591 2,573 2,573 1,600
2017/04/07 2,624 2,634 2,580 2,583 1,800
2017/04/06 2,615 2,622 2,603 2,603 2,200
2017/04/05 2,630 2,630 2,616 2,617 1,600
2017/04/04 2,639 2,639 2,620 2,629 900
2017/04/03 2,694 2,694 2,626 2,640 3,500
2017/03/31 2,699 2,699 2,672 2,694 4,000
2017/03/30 2,659 2,700 2,659 2,700 8,500
2017/03/29 2,661 2,661 2,647 2,652 6,100
2017/03/28 2,634 2,680 2,634 2,662 7,300
2017/03/27 2,626 2,658 2,602 2,603 4,000
2017/03/24 2,641 2,665 2,626 2,626 3,400
2017/03/23 2,634 2,642 2,625 2,626 2,100
2017/03/22 2,604 2,664 2,604 2,655 5,000
2017/03/21 2,618 2,660 2,618 2,629 4,600
2017/03/17 2,613 2,636 2,613 2,636 2,000
2017/03/16 2,669 2,669 2,600 2,613 6,400
2017/03/15 2,674 2,674 2,643 2,669 3,900
2017/03/14 2,631 2,677 2,630 2,677 3,800
2017/03/13 2,639 2,670 2,630 2,630 3,200
2017/03/10 2,637 2,648 2,628 2,639 2,700
2017/03/09 2,628 2,628 2,610 2,610 2,600
2017/03/08 2,599 2,654 2,590 2,645 9,200
2017/03/07 2,610 2,610 2,578 2,580 4,000
2017/03/06 2,615 2,630 2,608 2,608 3,400
2017/03/03 2,645 2,645 2,620 2,620 2,700
2017/03/02 2,645 2,670 2,628 2,645 6,600
2017/03/01 2,679 2,680 2,658 2,658 4,000
2017/02/28 2,670 2,679 2,662 2,679 300
2017/02/27 2,694 2,694 2,660 2,678 4,800
2017/02/24 2,690 2,690 2,682 2,687 1,900
2017/02/23 2,698 2,700 2,680 2,690 2,700
2017/02/22 2,701 2,708 2,680 2,680 5,200
2017/02/21 2,719 2,719 2,693 2,693 4,900
2017/02/20 2,750 2,750 2,695 2,696 9,500
2017/02/17 2,760 2,760 2,661 2,700 22,100
2017/02/16 2,691 2,710 2,685 2,691 5,600
2017/02/15 2,700 2,700 2,645 2,691 10,500
2017/02/14 2,650 2,705 2,645 2,674 13,500
2017/02/13 2,650 2,650 2,645 2,645 1,300
2017/02/10 2,618 2,648 2,618 2,640 900
2017/02/09 2,624 2,630 2,619 2,620 28,200
2017/02/08 2,605 2,634 2,599 2,625 1,400
2017/02/07 2,660 2,660 2,615 2,615 900
2017/02/06 2,674 2,700 2,619 2,662 6,500
2017/02/03 2,600 2,624 2,600 2,624 600
2017/02/02 2,632 2,632 2,625 2,625 500
2017/02/01 2,583 2,632 2,575 2,632 19,700
2017/01/31 2,593 2,593 2,580 2,580 1,200
2017/01/30 2,593 2,593 2,592 2,593 400
2017/01/27 2,574 2,593 2,574 2,593 600
2017/01/26 2,595 2,595 2,594 2,594 6,000
2017/01/25 2,594 2,594 2,594 2,594 1,600
2017/01/24 2,588 2,588 2,581 2,581 900
2017/01/23 2,570 2,590 2,570 2,582 1,300
2017/01/20 2,609 2,609 2,587 2,587 400
2017/01/19 2,619 2,619 2,615 2,615 300
2017/01/18 2,618 2,618 2,544 2,588 2,200
2017/01/17 2,665 2,665 2,600 2,600 1,100
2017/01/16 2,669 2,681 2,630 2,665 6,800
2017/01/13 2,598 2,620 2,598 2,619 1,400
2017/01/11 2,589 2,616 2,582 2,582 2,000
2017/01/10 2,565 2,567 2,558 2,566 1,900
2017/01/06 2,598 2,598 2,564 2,565 900
2017/01/05 2,625 2,625 2,576 2,576 700
2017/01/04 2,630 2,630 2,579 2,606 800

このページの先頭へ