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
2020/12/30 955 966 955 957 3,900
2020/12/29 942 954 942 945 2,500
2020/12/28 960 960 941 941 3,400
2020/12/25 966 966 960 960 4,900
2020/12/24 969 969 964 966 2,500
2020/12/23 963 973 961 970 1,600
2020/12/22 985 985 968 976 4,500
2020/12/21 992 992 983 988 1,700
2020/12/18 990 992 983 992 2,500
2020/12/17 988 989 976 989 5,100
2020/12/16 987 993 987 990 2,600
2020/12/15 995 995 979 979 7,300
2020/12/14 989 998 978 995 9,400
2020/12/11 994 1,012 972 987 20,800
2020/12/10 990 990 982 982 6,700
2020/12/09 985 993 985 993 3,000
2020/12/08 977 983 977 981 2,000
2020/12/07 980 998 977 977 7,700
2020/12/04 980 980 974 978 14,300
2020/12/03 966 978 966 978 2,600
2020/12/02 975 975 964 974 1,600
2020/12/01 973 975 962 975 2,800
2020/11/30 973 973 964 973 1,000
2020/11/27 974 981 963 975 10,600
2020/11/26 965 977 962 970 6,600
2020/11/25 974 979 957 974 6,600
2020/11/24 964 978 962 977 5,100
2020/11/20 962 962 960 962 700
2020/11/19 953 958 953 956 1,200
2020/11/18 970 970 951 951 2,700
2020/11/17 979 979 965 970 1,300
2020/11/16 980 980 971 971 8,500
2020/11/13 958 972 958 972 2,700
2020/11/12 978 981 961 967 4,600
2020/11/11 969 974 954 974 4,100
2020/11/10 990 990 960 969 7,800
2020/11/09 965 991 965 991 10,000
2020/11/06 976 976 957 967 3,100
2020/11/05 964 979 953 970 6,400
2020/11/04 959 965 954 962 7,400
2020/11/02 955 960 946 950 16,500
2020/10/30 938 945 938 940 5,000
2020/10/29 925 937 925 936 1,800
2020/10/28 926 941 925 931 3,700
2020/10/27 949 957 932 936 7,600
2020/10/26 916 940 916 938 10,800
2020/10/23 909 911 903 904 5,300
2020/10/22 907 911 901 901 2,900
2020/10/21 908 912 906 907 1,000
2020/10/20 910 910 908 908 400
2020/10/19 900 903 900 902 6,800
2020/10/16 910 916 896 896 8,500
2020/10/15 910 914 909 914 7,500
2020/10/14 908 913 908 911 2,300
2020/10/13 912 914 901 909 2,700
2020/10/12 909 909 906 909 1,600
2020/10/09 911 911 903 903 600
2020/10/08 905 911 895 896 2,000
2020/10/07 920 920 899 903 4,900
2020/10/06 893 907 893 907 3,500
2020/10/05 906 908 903 908 2,100
2020/10/02 904 909 895 897 1,800
2020/09/30 895 907 895 902 1,600
2020/09/29 909 914 909 909 1,700
2020/09/28 898 908 898 908 3,200
2020/09/25 900 900 887 897 8,900
2020/09/24 888 895 879 885 5,900
2020/09/23 886 897 884 891 3,900
2020/09/18 896 900 890 898 3,300
2020/09/17 907 911 896 896 5,200
2020/09/16 906 910 906 910 800
2020/09/15 910 910 902 905 6,900
2020/09/14 905 910 900 910 3,000
2020/09/11 898 900 898 900 1,400
2020/09/10 899 904 898 898 1,500
2020/09/09 896 899 895 897 3,000
2020/09/08 893 897 893 896 1,300
2020/09/07 892 894 891 893 1,800
2020/09/04 886 899 880 891 5,300
2020/09/03 899 903 888 890 4,100
2020/09/02 897 903 897 903 500
2020/09/01 900 904 897 897 800
2020/08/31 890 903 890 903 6,200
2020/08/28 896 896 890 890 1,200
2020/08/27 892 900 890 896 1,700
2020/08/26 900 906 895 895 1,600
2020/08/25 910 915 896 897 8,500
2020/08/24 904 911 904 910 2,100
2020/08/21 921 926 908 911 5,300
2020/08/20 927 927 921 921 2,400
2020/08/19 923 933 923 927 800
2020/08/18 954 961 917 934 9,900
2020/08/17 958 958 945 954 8,600
2020/08/14 937 958 935 958 6,700
2020/08/13 916 943 916 937 9,900
2020/08/12 919 925 903 914 6,400
2020/08/11 910 913 904 904 6,900
2020/08/07 873 885 873 882 1,500
2020/08/06 877 883 877 882 300
2020/08/05 880 880 878 878 1,500
2020/08/04 871 885 871 881 1,300
2020/08/03 875 875 871 874 700
2020/07/31 865 876 865 875 1,300
2020/07/30 880 889 874 880 1,200
2020/07/29 878 888 878 881 600
2020/07/28 881 894 878 878 1,700
2020/07/27 887 887 880 880 1,900
2020/07/22 899 899 886 893 4,300
2020/07/21 878 887 878 885 1,800
2020/07/20 904 904 882 883 3,000
2020/07/17 886 894 884 890 2,000
2020/07/16 900 902 885 885 5,200
2020/07/15 905 905 890 903 17,600
2020/07/14 907 907 887 907 9,400
2020/07/13 900 910 896 907 5,200
2020/07/10 879 889 879 886 11,300
2020/07/09 887 890 875 879 10,500
2020/07/08 886 889 886 889 1,000
2020/07/07 882 888 882 886 800
2020/07/06 895 903 881 881 5,600
2020/07/03 877 889 877 882 1,700
2020/07/02 881 881 875 877 2,000
2020/07/01 876 881 876 880 1,700
2020/06/30 890 907 876 878 10,400
2020/06/29 911 911 886 889 12,700
2020/06/26 906 906 902 904 900
2020/06/25 909 909 900 900 5,200
2020/06/24 900 910 900 910 1,900
2020/06/23 901 903 896 896 2,200
2020/06/22 890 900 888 891 2,500
2020/06/19 903 903 893 901 2,500
2020/06/18 897 903 895 903 900
2020/06/17 890 899 890 897 1,800
2020/06/16 890 901 887 887 6,000
2020/06/15 893 893 887 890 7,300
2020/06/12 871 890 870 890 6,100
2020/06/11 900 902 888 890 6,600
2020/06/10 900 904 893 900 4,000
2020/06/09 903 903 893 900 1,400
2020/06/08 905 905 898 904 2,500
2020/06/05 885 903 885 901 1,800
2020/06/04 893 893 874 880 20,500
2020/06/03 902 905 900 900 700
2020/06/02 903 905 900 902 800
2020/06/01 911 939 881 902 10,300
2020/05/29 910 918 905 911 8,200
2020/05/28 901 910 901 910 3,500
2020/05/27 905 905 897 901 5,600
2020/05/26 900 907 900 904 3,200
2020/05/25 918 918 868 897 14,200
2020/05/22 907 921 907 921 2,100
2020/05/21 925 928 900 908 3,000
2020/05/20 915 924 915 923 1,200
2020/05/19 940 940 913 913 3,300
2020/05/18 936 938 936 937 900
2020/05/15 937 938 930 932 7,400
2020/05/14 935 940 935 940 3,400
2020/05/13 930 937 924 934 3,200
2020/05/12 938 938 928 930 2,600
2020/05/11 930 933 926 933 2,800
2020/05/08 924 930 923 930 800
2020/05/07 933 933 924 925 1,400
2020/05/01 925 927 921 927 700
2020/04/30 930 930 928 928 700
2020/04/28 924 926 924 926 900
2020/04/27 934 934 923 929 2,500
2020/04/24 925 925 919 924 3,100
2020/04/23 921 925 921 925 1,200
2020/04/22 914 925 914 921 400
2020/04/21 912 918 911 918 1,200
2020/04/20 930 930 915 915 1,000
2020/04/17 916 920 916 920 200
2020/04/16 914 916 908 912 3,100
2020/04/15 923 925 909 923 6,800
2020/04/14 925 930 910 930 4,900
2020/04/13 911 918 911 918 1,400
2020/04/10 915 929 914 917 2,000
2020/04/09 915 930 914 914 3,100
2020/04/08 928 928 914 914 600
2020/04/07 921 925 920 923 600
2020/04/06 909 909 900 906 1,800
2020/04/03 900 913 900 900 6,700
2020/04/02 911 911 900 900 4,300
2020/04/01 915 927 909 910 2,400
2020/03/31 927 927 909 920 2,300
2020/03/30 930 930 922 928 1,700
2020/03/27 946 946 921 936 2,900
2020/03/26 944 949 943 947 1,100
2020/03/25 950 950 933 950 4,600
2020/03/24 910 929 910 926 1,600
2020/03/23 903 910 903 910 900
2020/03/19 934 934 902 905 2,700
2020/03/18 934 934 920 934 2,000
2020/03/17 915 934 915 934 2,500
2020/03/16 933 933 920 920 6,600
2020/03/13 900 910 892 903 8,500
2020/03/12 914 925 914 920 1,800
2020/03/11 910 915 910 915 400
2020/03/10 910 915 905 909 9,900
2020/03/09 950 951 930 940 5,600
2020/03/06 940 951 932 951 6,400
2020/03/05 950 950 934 940 2,700
2020/03/04 937 945 937 942 1,000
2020/03/03 938 945 937 937 400
2020/03/02 934 949 931 934 1,300
2020/02/28 950 970 934 934 8,200
2020/02/27 961 973 961 964 4,000
2020/02/26 980 980 959 961 2,900
2020/02/25 982 988 981 988 5,300
2020/02/21 990 995 985 991 4,400
2020/02/20 1,001 1,001 990 990 300
2020/02/19 998 1,009 998 1,001 2,500
2020/02/18 998 998 985 988 4,700
2020/02/17 998 1,005 991 1,005 17,600
2020/02/14 990 992 985 990 8,800
2020/02/13 990 994 987 990 9,900
2020/02/12 1,000 1,003 993 997 21,800
2020/02/10 1,007 1,020 1,007 1,015 1,100
2020/02/07 1,007 1,032 1,006 1,006 5,300
2020/02/06 1,008 1,013 1,007 1,007 1,600
2020/02/05 1,012 1,012 1,012 1,012 900
2020/02/04 1,012 1,012 1,001 1,005 2,500
2020/02/03 1,008 1,013 1,007 1,012 3,300
2020/01/31 1,001 1,033 1,001 1,008 2,900
2020/01/30 1,004 1,004 1,002 1,002 700
2020/01/29 1,010 1,014 1,010 1,010 700
2020/01/28 1,007 1,010 1,002 1,003 2,900
2020/01/27 1,007 1,017 1,005 1,009 1,400
2020/01/24 1,023 1,023 1,007 1,010 7,100
2020/01/23 1,029 1,031 1,021 1,023 3,300
2020/01/22 1,023 1,025 1,023 1,023 400
2020/01/21 1,030 1,030 1,023 1,023 900
2020/01/20 1,036 1,036 1,025 1,034 1,000
2020/01/17 1,040 1,040 1,025 1,036 1,000
2020/01/16 1,039 1,041 1,029 1,033 1,700
2020/01/15 1,043 1,043 1,015 1,032 17,800
2020/01/14 1,043 1,053 1,042 1,043 7,500
2020/01/10 1,034 1,041 1,033 1,038 5,800
2020/01/09 1,023 1,032 1,023 1,032 3,000
2020/01/08 1,023 1,025 1,020 1,024 1,600
2020/01/07 1,020 1,025 1,017 1,023 4,500
2020/01/06 1,008 1,018 1,008 1,018 2,400

このページの先頭へ