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
2022/12/30 845 847 843 847 1,900
2022/12/29 846 846 843 845 700
2022/12/28 849 849 841 846 4,300
2022/12/27 855 855 840 849 7,800
2022/12/26 859 859 855 855 6,000
2022/12/23 855 860 854 854 6,600
2022/12/22 855 855 851 855 1,900
2022/12/21 847 856 847 851 4,500
2022/12/20 854 854 846 853 1,500
2022/12/19 850 850 848 848 700
2022/12/16 855 855 843 850 8,000
2022/12/15 852 855 851 854 8,300
2022/12/14 856 860 855 860 3,200
2022/12/13 849 853 849 853 3,400
2022/12/12 845 848 845 848 4,000
2022/12/09 867 867 840 841 19,600
2022/12/08 858 861 857 861 3,900
2022/12/07 853 859 853 858 3,400
2022/12/06 855 855 853 853 1,700
2022/12/05 856 856 853 855 4,000
2022/12/02 854 854 848 852 12,300
2022/12/01 848 852 847 851 2,900
2022/11/30 845 850 845 846 3,900
2022/11/29 845 847 843 847 2,200
2022/11/28 841 848 841 847 3,000
2022/11/25 844 844 830 841 10,500
2022/11/24 840 844 838 844 3,400
2022/11/22 843 843 831 838 4,100
2022/11/21 842 844 837 837 800
2022/11/18 838 842 835 842 3,200
2022/11/17 835 838 835 837 1,300
2022/11/16 828 837 828 834 3,000
2022/11/15 841 841 831 832 10,300
2022/11/14 842 850 831 832 9,400
2022/11/11 850 850 837 838 6,400
2022/11/10 850 850 848 849 700
2022/11/09 841 849 841 848 1,200
2022/11/08 838 845 838 845 1,100
2022/11/07 840 840 838 838 2,600
2022/11/04 830 834 830 834 900
2022/11/02 826 832 826 832 5,700
2022/11/01 836 837 834 836 2,200
2022/10/31 836 838 836 837 900
2022/10/28 835 835 834 834 700
2022/10/27 835 837 835 837 600
2022/10/26 834 834 828 831 3,700
2022/10/25 832 832 827 830 6,200
2022/10/24 838 838 821 829 7,400
2022/10/21 837 850 826 829 8,800
2022/10/20 835 837 835 837 2,300
2022/10/19 840 840 835 840 2,200
2022/10/18 841 845 830 841 5,400
2022/10/17 837 841 835 841 9,900
2022/10/14 836 843 836 841 3,900
2022/10/13 845 845 833 834 7,100
2022/10/12 844 846 841 843 3,200
2022/10/11 845 848 841 843 4,700
2022/10/07 845 845 842 845 3,700
2022/10/06 843 848 842 847 3,100
2022/10/05 849 849 843 843 5,400
2022/10/04 843 848 840 842 7,400
2022/10/03 863 864 830 845 27,800
2022/09/30 864 873 857 873 3,600
2022/09/29 876 884 868 873 9,200
2022/09/28 889 891 877 884 12,500
2022/09/27 887 889 883 886 10,200
2022/09/26 859 888 856 882 21,300
2022/09/22 865 865 846 855 6,800
2022/09/21 847 856 846 856 7,700
2022/09/20 849 849 846 846 900
2022/09/16 848 849 846 849 1,900
2022/09/15 850 850 844 847 7,900
2022/09/14 845 849 843 849 1,800
2022/09/13 849 849 845 845 2,800
2022/09/12 850 850 847 847 3,600
2022/09/09 843 850 843 849 2,000
2022/09/08 847 849 844 845 4,300
2022/09/07 840 848 837 848 4,900
2022/09/06 850 850 841 843 1,700
2022/09/05 854 854 843 850 5,200
2022/09/02 854 854 849 849 10,100
2022/09/01 846 851 846 850 8,200
2022/08/31 848 849 846 849 600
2022/08/30 849 849 846 848 800
2022/08/29 845 849 844 849 2,400
2022/08/26 850 850 847 848 2,700
2022/08/25 850 859 848 853 7,000
2022/08/24 846 857 846 857 6,400
2022/08/23 844 846 844 845 1,100
2022/08/22 848 848 842 847 2,100
2022/08/19 845 850 845 850 1,500
2022/08/18 854 854 845 845 2,300
2022/08/17 849 854 849 854 1,700
2022/08/16 850 850 845 849 1,600
2022/08/15 855 855 847 853 7,900
2022/08/12 850 855 847 855 3,000
2022/08/10 846 847 844 847 2,300
2022/08/09 848 849 840 849 1,500
2022/08/08 849 849 839 848 1,000
2022/08/05 839 843 835 843 1,800
2022/08/04 840 840 831 836 1,800
2022/08/03 839 839 837 837 1,100
2022/08/02 843 843 839 839 3,300
2022/08/01 846 846 840 841 1,300
2022/07/29 844 850 841 846 2,800
2022/07/28 845 850 843 844 2,400
2022/07/27 849 849 844 845 800
2022/07/26 858 858 847 849 2,500
2022/07/25 856 856 845 856 6,300
2022/07/22 843 856 843 850 2,800
2022/07/21 855 855 840 848 4,900
2022/07/20 860 861 858 861 1,500
2022/07/19 860 862 860 860 2,500
2022/07/15 860 865 859 860 35,100
2022/07/14 865 867 863 867 12,000
2022/07/13 862 867 862 866 7,600
2022/07/12 855 861 853 861 8,100
2022/07/11 860 860 853 859 7,100
2022/07/08 854 855 846 852 15,400
2022/07/07 842 852 842 852 5,600
2022/07/06 845 845 840 840 1,500
2022/07/05 845 848 841 848 5,700
2022/07/04 844 845 836 840 2,300
2022/07/01 839 844 833 844 2,900
2022/06/30 840 840 832 834 12,000
2022/06/29 840 842 838 840 2,700
2022/06/28 841 842 838 842 3,100
2022/06/27 842 842 837 841 1,500
2022/06/24 842 842 838 839 4,900
2022/06/23 829 840 829 837 2,100
2022/06/22 839 839 828 832 1,200
2022/06/21 831 836 830 836 1,600
2022/06/20 833 833 826 828 1,000
2022/06/17 831 832 830 830 5,100
2022/06/16 834 834 830 831 1,800
2022/06/15 837 837 827 827 7,300
2022/06/14 830 837 827 836 2,900
2022/06/13 824 832 824 830 2,300
2022/06/10 830 831 824 824 11,200
2022/06/09 839 840 835 839 900
2022/06/08 837 839 833 839 6,900
2022/06/07 835 838 832 838 900
2022/06/06 833 840 832 835 2,600
2022/06/03 831 836 831 832 2,200
2022/06/02 830 831 828 831 1,200
2022/06/01 836 836 820 828 16,100
2022/05/31 836 837 834 835 500
2022/05/30 838 838 833 837 1,400
2022/05/27 835 839 834 839 2,800
2022/05/26 838 838 834 834 600
2022/05/25 840 840 835 835 3,700
2022/05/24 838 839 835 839 1,000
2022/05/23 838 839 838 839 400
2022/05/20 836 837 829 829 1,400
2022/05/19 831 836 831 836 1,100
2022/05/18 836 840 833 835 1,900
2022/05/17 836 836 836 836 500
2022/05/16 852 852 838 839 9,400
2022/05/13 830 832 827 830 2,100
2022/05/12 823 829 823 829 400
2022/05/11 827 829 824 829 800
2022/05/10 830 831 825 826 3,700
2022/05/09 833 833 830 830 1,700
2022/05/06 842 842 836 836 1,300
2022/05/02 837 837 835 837 900
2022/04/28 841 841 836 838 2,700
2022/04/27 835 840 835 840 800
2022/04/26 847 847 840 840 1,500
2022/04/25 848 848 840 847 5,900
2022/04/22 846 847 844 847 1,800
2022/04/21 845 849 845 849 1,200
2022/04/20 846 846 842 845 1,100
2022/04/19 845 847 840 846 3,400
2022/04/18 846 847 844 845 6,200
2022/04/15 842 848 840 847 11,400
2022/04/14 840 848 836 848 4,600
2022/04/13 837 839 833 839 1,800
2022/04/12 837 837 834 836 1,200
2022/04/11 830 838 824 838 5,800
2022/04/08 816 824 813 819 2,800
2022/04/07 816 816 816 816 400
2022/04/06 815 820 815 818 2,600
2022/04/05 825 825 812 816 6,000
2022/04/04 821 828 821 823 1,400
2022/04/01 824 825 820 822 1,700
2022/03/31 823 834 823 824 1,500
2022/03/30 823 844 823 827 3,600
2022/03/29 845 845 837 840 3,000
2022/03/28 840 845 840 841 1,900
2022/03/25 845 845 839 839 3,900
2022/03/24 836 844 836 840 2,700
2022/03/23 844 847 840 840 2,200
2022/03/22 834 848 831 848 4,600
2022/03/18 824 825 823 823 1,200
2022/03/17 824 830 824 825 2,800
2022/03/16 822 824 820 822 1,300
2022/03/15 820 826 820 822 11,700
2022/03/14 821 833 821 833 5,800
2022/03/11 821 837 821 830 700
2022/03/10 828 829 821 821 1,400
2022/03/09 819 824 818 824 1,900
2022/03/08 821 826 820 820 1,900
2022/03/07 830 835 820 822 7,800
2022/03/04 825 826 820 826 1,200
2022/03/03 831 831 820 824 3,700
2022/03/02 829 831 828 831 2,700
2022/03/01 830 835 829 834 2,100
2022/02/28 846 847 832 832 5,300
2022/02/25 854 854 846 846 4,000
2022/02/24 846 856 844 856 1,800
2022/02/22 840 848 840 848 1,300
2022/02/21 840 846 840 845 1,600
2022/02/18 840 851 840 850 900
2022/02/17 843 847 842 845 500
2022/02/16 844 847 842 842 1,000
2022/02/15 845 858 842 844 10,800
2022/02/14 837 845 834 845 1,800
2022/02/10 828 837 827 836 1,000
2022/02/09 828 845 824 824 1,300
2022/02/08 822 844 821 823 1,800
2022/02/07 836 840 822 822 3,500
2022/02/04 817 833 815 833 2,300
2022/02/03 817 821 815 818 1,500
2022/02/02 825 825 816 821 2,800
2022/02/01 835 835 824 825 1,200
2022/01/31 836 850 826 835 8,300
2022/01/28 834 848 834 836 400
2022/01/27 845 849 835 835 1,200
2022/01/26 841 845 841 845 500
2022/01/25 857 857 840 845 5,400
2022/01/24 848 852 842 846 2,900
2022/01/21 831 848 831 848 2,200
2022/01/20 828 836 828 830 1,200
2022/01/19 833 835 828 828 1,500
2022/01/18 841 841 833 838 2,000
2022/01/17 870 870 841 841 31,600
2022/01/14 825 848 821 843 6,800
2022/01/13 823 826 820 825 4,000
2022/01/12 820 822 818 821 2,700
2022/01/11 803 813 803 813 4,900
2022/01/07 811 813 807 807 1,400
2022/01/06 819 819 811 811 3,300
2022/01/05 814 819 813 819 4,900
2022/01/04 806 813 806 812 2,200

このページの先頭へ