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
2021/12/30 810 810 804 806 2,100
2021/12/29 804 810 804 810 1,800
2021/12/28 807 810 804 806 5,300
2021/12/27 810 810 807 807 6,000
2021/12/24 820 820 810 810 8,600
2021/12/23 818 819 816 817 6,400
2021/12/22 822 822 818 818 3,900
2021/12/21 832 833 824 824 2,800
2021/12/20 833 833 830 830 1,300
2021/12/17 840 840 832 832 3,200
2021/12/16 845 845 838 838 3,800
2021/12/15 844 844 840 843 7,300
2021/12/14 845 845 841 843 2,900
2021/12/13 847 847 841 843 2,400
2021/12/10 864 864 840 845 15,700
2021/12/09 854 855 851 854 1,800
2021/12/08 858 858 850 856 2,900
2021/12/07 867 867 850 858 6,300
2021/12/06 860 865 853 865 7,500
2021/12/03 859 860 852 858 13,700
2021/12/02 838 858 838 858 4,600
2021/12/01 838 841 832 838 3,500
2021/11/30 839 842 838 840 1,300
2021/11/29 843 844 833 841 4,800
2021/11/26 851 853 846 853 2,600
2021/11/25 849 854 848 854 5,900
2021/11/24 847 847 844 847 2,400
2021/11/22 846 847 843 847 1,900
2021/11/19 842 850 841 849 3,500
2021/11/18 850 850 841 845 3,600
2021/11/17 858 858 847 850 3,500
2021/11/16 864 864 858 858 3,800
2021/11/15 867 867 860 864 8,900
2021/11/12 858 865 858 865 3,800
2021/11/11 856 859 855 857 2,300
2021/11/10 863 863 857 857 1,500
2021/11/09 865 865 856 861 4,700
2021/11/08 851 853 849 849 5,100
2021/11/05 855 855 851 851 1,600
2021/11/04 851 855 851 853 6,700
2021/11/02 857 858 851 852 2,900
2021/11/01 855 859 855 858 1,000
2021/10/29 855 855 853 853 1,100
2021/10/28 858 861 857 857 1,800
2021/10/27 862 862 858 860 700
2021/10/26 861 862 860 862 1,600
2021/10/25 860 862 860 860 11,100
2021/10/22 866 866 860 865 6,700
2021/10/21 863 867 863 867 2,500
2021/10/20 862 865 860 863 6,600
2021/10/19 863 863 860 861 4,200
2021/10/18 865 866 862 863 1,600
2021/10/15 870 870 866 867 7,200
2021/10/14 865 869 863 868 2,700
2021/10/13 868 870 862 863 6,400
2021/10/12 868 869 866 869 2,400
2021/10/11 868 870 864 867 4,800
2021/10/08 868 869 866 869 3,700
2021/10/07 867 869 867 869 1,500
2021/10/06 877 877 868 868 5,400
2021/10/05 877 880 874 877 4,400
2021/10/04 878 878 871 876 3,900
2021/10/01 876 878 875 878 1,000
2021/09/30 880 881 876 877 4,800
2021/09/29 878 882 877 882 4,700
2021/09/28 883 886 883 886 800
2021/09/27 884 886 883 884 1,600
2021/09/24 886 886 885 885 3,800
2021/09/22 890 890 876 883 8,400
2021/09/21 894 894 890 890 1,100
2021/09/17 892 897 892 897 1,000
2021/09/16 897 899 895 895 2,500
2021/09/15 899 899 893 897 7,800
2021/09/14 893 902 892 902 4,400
2021/09/13 888 892 888 891 1,700
2021/09/10 885 890 885 887 1,800
2021/09/09 883 890 883 885 3,000
2021/09/08 886 886 881 883 6,800
2021/09/07 885 885 883 884 1,500
2021/09/06 886 890 884 884 3,600
2021/09/03 882 884 881 883 2,500
2021/09/02 884 885 882 882 2,300
2021/09/01 883 884 882 884 1,100
2021/08/31 882 884 882 883 2,800
2021/08/30 883 885 882 882 2,500
2021/08/27 884 885 883 883 600
2021/08/26 887 887 886 886 1,000
2021/08/25 889 889 883 889 5,500
2021/08/24 887 888 880 888 4,900
2021/08/23 890 891 888 888 1,600
2021/08/20 890 892 883 889 4,000
2021/08/19 892 894 890 890 2,300
2021/08/18 891 895 891 895 500
2021/08/17 894 896 891 895 1,500
2021/08/16 898 898 892 896 9,800
2021/08/13 898 899 896 899 2,800
2021/08/12 896 898 895 898 2,500
2021/08/11 895 898 895 897 3,600
2021/08/10 898 899 896 899 2,600
2021/08/06 901 901 898 900 1,200
2021/08/05 901 901 896 901 2,100
2021/08/04 901 901 899 901 700
2021/08/03 901 904 898 903 5,900
2021/08/02 905 907 902 904 1,400
2021/07/30 908 908 902 905 4,200
2021/07/29 916 916 910 910 500
2021/07/28 914 914 914 914 400
2021/07/27 910 913 910 913 400
2021/07/26 914 915 909 912 1,400
2021/07/21 916 916 907 916 4,800
2021/07/20 911 911 903 907 1,200
2021/07/19 910 915 906 913 2,000
2021/07/16 923 923 913 914 700
2021/07/15 930 930 910 926 32,100
2021/07/14 911 915 911 915 4,900
2021/07/13 914 914 910 911 3,100
2021/07/12 911 915 909 915 5,800
2021/07/09 909 909 898 909 16,400
2021/07/08 904 909 904 909 1,700
2021/07/07 910 912 899 902 11,700
2021/07/06 908 910 907 909 5,500
2021/07/05 912 912 905 906 1,700
2021/07/02 905 912 905 912 2,900
2021/07/01 916 917 903 903 4,800
2021/06/30 918 918 910 916 1,800
2021/06/29 917 918 908 918 13,200
2021/06/28 912 912 908 911 2,400
2021/06/25 907 912 906 910 11,700
2021/06/24 908 912 905 911 2,700
2021/06/23 904 911 904 905 4,400
2021/06/22 905 909 902 902 1,900
2021/06/21 908 910 901 903 3,500
2021/06/18 908 909 907 909 700
2021/06/17 910 910 905 907 3,900
2021/06/16 915 916 914 914 500
2021/06/15 910 917 908 917 10,700
2021/06/14 915 918 913 918 4,300
2021/06/11 908 915 908 913 3,800
2021/06/10 908 909 906 907 4,600
2021/06/09 920 920 901 907 6,800
2021/06/08 925 927 920 920 3,700
2021/06/07 926 926 923 925 1,600
2021/06/04 928 928 926 926 1,300
2021/06/03 930 930 924 928 2,300
2021/06/02 939 939 931 932 3,300
2021/06/01 937 937 937 937 500
2021/05/31 937 940 937 937 500
2021/05/28 939 939 939 939 600
2021/05/27 937 940 937 939 1,700
2021/05/26 941 942 939 939 1,300
2021/05/25 942 945 940 940 8,900
2021/05/24 936 937 934 937 1,800
2021/05/21 935 939 934 934 1,800
2021/05/20 936 936 932 935 400
2021/05/19 937 937 932 936 1,200
2021/05/18 941 943 937 937 1,200
2021/05/17 944 944 943 944 6,900
2021/05/14 931 943 931 943 2,800
2021/05/13 935 935 929 929 2,000
2021/05/12 939 940 930 935 1,700
2021/05/11 943 943 940 940 2,300
2021/05/10 944 948 943 948 4,100
2021/05/07 945 945 936 943 3,800
2021/05/06 933 940 928 937 6,700
2021/04/30 931 935 930 931 3,300
2021/04/28 931 933 930 931 1,300
2021/04/27 926 931 924 931 1,800
2021/04/26 928 949 924 929 9,800
2021/04/23 922 926 922 926 3,900
2021/04/22 916 924 916 924 3,200
2021/04/21 922 926 909 916 7,300
2021/04/20 926 930 923 929 2,800
2021/04/19 935 935 920 930 4,500
2021/04/16 938 940 937 937 1,800
2021/04/15 939 939 934 936 7,400
2021/04/14 931 940 930 940 6,000
2021/04/13 935 935 930 930 1,600
2021/04/12 931 935 931 933 1,400
2021/04/09 921 931 921 931 2,500
2021/04/08 926 937 926 932 4,500
2021/04/07 929 930 926 926 2,300
2021/04/06 931 937 926 929 5,000
2021/04/05 933 933 933 933 2,000
2021/04/02 935 935 930 931 2,200
2021/04/01 934 934 928 928 1,600
2021/03/31 936 941 935 935 1,400
2021/03/30 935 939 933 937 1,600
2021/03/29 948 948 942 945 2,100
2021/03/26 940 946 933 946 4,700
2021/03/25 930 940 930 940 5,400
2021/03/24 927 932 922 932 1,700
2021/03/23 940 945 927 927 5,000
2021/03/22 940 940 935 940 3,100
2021/03/19 941 944 939 939 1,800
2021/03/18 940 948 940 941 4,500
2021/03/17 940 945 936 940 2,000
2021/03/16 946 946 935 944 3,400
2021/03/15 954 954 942 946 10,200
2021/03/12 933 944 933 944 2,900
2021/03/11 928 937 928 932 2,600
2021/03/10 930 935 924 927 6,500
2021/03/09 923 937 920 937 17,400
2021/03/08 908 911 902 906 7,100
2021/03/05 915 915 904 908 4,800
2021/03/04 916 919 900 919 8,000
2021/03/03 920 924 913 918 2,700
2021/03/02 926 929 923 923 1,600
2021/03/01 927 927 920 925 4,900
2021/02/26 927 933 927 932 1,500
2021/02/25 934 934 928 929 4,400
2021/02/24 932 932 925 929 3,200
2021/02/22 929 937 929 932 2,800
2021/02/19 924 932 922 929 3,200
2021/02/18 931 936 924 924 7,400
2021/02/17 941 943 938 938 4,500
2021/02/16 949 950 944 944 2,100
2021/02/15 955 955 948 952 10,300
2021/02/12 946 955 946 950 6,400
2021/02/10 943 946 941 943 3,800
2021/02/09 948 948 941 943 5,000
2021/02/08 940 950 940 943 9,000
2021/02/05 946 946 928 939 8,300
2021/02/04 942 945 940 940 3,800
2021/02/03 937 941 937 940 1,900
2021/02/02 933 943 932 937 4,100
2021/02/01 938 942 921 942 2,800
2021/01/29 938 944 936 938 2,500
2021/01/28 927 942 924 938 3,500
2021/01/27 952 959 937 938 7,800
2021/01/26 952 963 951 952 5,800
2021/01/25 983 985 965 967 30,100
2021/01/22 953 968 941 968 15,100
2021/01/21 947 953 946 953 2,900
2021/01/20 951 955 939 946 5,700
2021/01/19 965 974 957 957 17,100
2021/01/18 957 963 956 956 3,100
2021/01/15 973 973 966 969 16,500
2021/01/14 972 972 960 968 5,900
2021/01/13 952 973 948 973 9,700
2021/01/12 948 956 945 953 8,800
2021/01/08 940 943 936 943 2,300
2021/01/07 943 944 936 940 1,300
2021/01/06 929 941 927 934 5,300
2021/01/05 949 949 935 935 2,800
2021/01/04 964 964 935 950 5,500

このページの先頭へ