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 |
---|---|---|---|---|---|
2023/12/29 | 882 | 895 | 877 | 895 | 8,200 |
2023/12/28 | 872 | 880 | 870 | 878 | 5,900 |
2023/12/27 | 870 | 876 | 868 | 873 | 14,200 |
2023/12/26 | 876 | 879 | 872 | 872 | 8,000 |
2023/12/25 | 878 | 881 | 874 | 877 | 14,000 |
2023/12/22 | 877 | 880 | 875 | 876 | 8,600 |
2023/12/21 | 874 | 879 | 874 | 877 | 5,600 |
2023/12/20 | 890 | 890 | 876 | 880 | 17,500 |
2023/12/19 | 894 | 894 | 884 | 890 | 8,500 |
2023/12/18 | 889 | 891 | 884 | 891 | 9,600 |
2023/12/15 | 897 | 897 | 889 | 889 | 17,400 |
2023/12/14 | 907 | 907 | 893 | 897 | 15,900 |
2023/12/13 | 907 | 912 | 905 | 912 | 7,700 |
2023/12/12 | 911 | 912 | 903 | 906 | 7,600 |
2023/12/11 | 902 | 915 | 901 | 912 | 44,400 |
2023/12/08 | 901 | 902 | 897 | 900 | 35,400 |
2023/12/07 | 895 | 898 | 888 | 893 | 12,600 |
2023/12/06 | 898 | 898 | 890 | 894 | 14,800 |
2023/12/05 | 896 | 896 | 886 | 890 | 24,200 |
2023/12/04 | 900 | 900 | 894 | 897 | 16,900 |
2023/12/01 | 901 | 902 | 895 | 900 | 18,500 |
2023/11/30 | 898 | 903 | 896 | 902 | 17,400 |
2023/11/29 | 892 | 903 | 892 | 902 | 20,700 |
2023/11/28 | 898 | 898 | 882 | 894 | 25,000 |
2023/11/27 | 897 | 897 | 890 | 896 | 13,900 |
2023/11/24 | 896 | 896 | 886 | 892 | 10,400 |
2023/11/22 | 893 | 893 | 886 | 892 | 8,800 |
2023/11/21 | 897 | 897 | 878 | 888 | 11,800 |
2023/11/20 | 895 | 897 | 894 | 897 | 6,500 |
2023/11/17 | 892 | 894 | 888 | 894 | 9,500 |
2023/11/16 | 895 | 895 | 883 | 892 | 13,600 |
2023/11/15 | 893 | 904 | 888 | 895 | 35,000 |
2023/11/14 | 900 | 910 | 885 | 888 | 59,700 |
2023/11/13 | 888 | 898 | 886 | 892 | 32,600 |
2023/11/10 | 873 | 887 | 873 | 886 | 18,000 |
2023/11/09 | 879 | 879 | 875 | 878 | 3,100 |
2023/11/08 | 875 | 881 | 870 | 877 | 10,100 |
2023/11/07 | 876 | 879 | 875 | 879 | 2,900 |
2023/11/06 | 878 | 881 | 874 | 878 | 7,700 |
2023/11/02 | 870 | 876 | 870 | 874 | 6,900 |
2023/11/01 | 871 | 877 | 871 | 875 | 2,400 |
2023/10/31 | 873 | 873 | 870 | 873 | 2,600 |
2023/10/30 | 873 | 878 | 866 | 876 | 10,400 |
2023/10/27 | 869 | 876 | 869 | 876 | 2,800 |
2023/10/26 | 875 | 875 | 865 | 873 | 3,400 |
2023/10/25 | 878 | 878 | 874 | 875 | 5,500 |
2023/10/24 | 875 | 879 | 868 | 877 | 11,900 |
2023/10/23 | 879 | 879 | 875 | 879 | 6,100 |
2023/10/20 | 876 | 882 | 876 | 880 | 1,500 |
2023/10/19 | 876 | 879 | 875 | 876 | 1,000 |
2023/10/18 | 878 | 884 | 877 | 880 | 3,400 |
2023/10/17 | 882 | 884 | 876 | 882 | 7,800 |
2023/10/16 | 883 | 888 | 879 | 882 | 20,500 |
2023/10/13 | 880 | 882 | 877 | 882 | 6,600 |
2023/10/12 | 879 | 881 | 877 | 880 | 3,800 |
2023/10/11 | 884 | 884 | 878 | 878 | 3,700 |
2023/10/10 | 880 | 884 | 875 | 884 | 9,900 |
2023/10/06 | 881 | 883 | 873 | 883 | 8,300 |
2023/10/05 | 872 | 880 | 869 | 877 | 12,900 |
2023/10/04 | 866 | 872 | 861 | 869 | 17,000 |
2023/10/03 | 884 | 884 | 872 | 879 | 12,800 |
2023/10/02 | 881 | 884 | 875 | 883 | 20,300 |
2023/09/29 | 881 | 884 | 875 | 881 | 7,600 |
2023/09/28 | 881 | 886 | 878 | 882 | 17,000 |
2023/09/27 | 893 | 903 | 880 | 899 | 16,200 |
2023/09/26 | 894 | 894 | 885 | 890 | 7,000 |
2023/09/25 | 900 | 900 | 888 | 892 | 20,300 |
2023/09/22 | 887 | 897 | 878 | 897 | 21,300 |
2023/09/21 | 883 | 889 | 873 | 877 | 6,400 |
2023/09/20 | 890 | 893 | 872 | 883 | 17,200 |
2023/09/19 | 880 | 889 | 879 | 887 | 15,000 |
2023/09/15 | 877 | 883 | 863 | 877 | 34,100 |
2023/09/14 | 872 | 874 | 871 | 873 | 9,200 |
2023/09/13 | 871 | 872 | 868 | 871 | 6,900 |
2023/09/12 | 866 | 869 | 863 | 867 | 7,400 |
2023/09/11 | 863 | 871 | 861 | 866 | 12,500 |
2023/09/08 | 863 | 865 | 856 | 863 | 11,500 |
2023/09/07 | 859 | 863 | 854 | 861 | 11,900 |
2023/09/06 | 865 | 865 | 847 | 858 | 54,900 |
2023/09/05 | 861 | 865 | 855 | 865 | 16,400 |
2023/09/04 | 865 | 869 | 846 | 852 | 41,600 |
2023/09/01 | 876 | 876 | 858 | 859 | 26,900 |
2023/08/31 | 876 | 876 | 869 | 875 | 7,200 |
2023/08/30 | 872 | 876 | 868 | 876 | 13,900 |
2023/08/29 | 867 | 870 | 865 | 870 | 5,100 |
2023/08/28 | 859 | 872 | 858 | 867 | 19,400 |
2023/08/25 | 862 | 862 | 853 | 856 | 9,700 |
2023/08/24 | 855 | 858 | 855 | 857 | 4,500 |
2023/08/23 | 853 | 856 | 851 | 855 | 6,600 |
2023/08/22 | 845 | 852 | 845 | 850 | 3,300 |
2023/08/21 | 846 | 851 | 843 | 850 | 4,400 |
2023/08/18 | 846 | 850 | 841 | 846 | 6,900 |
2023/08/17 | 852 | 852 | 843 | 845 | 6,800 |
2023/08/16 | 846 | 855 | 844 | 854 | 18,000 |
2023/08/15 | 845 | 846 | 843 | 846 | 13,500 |
2023/08/14 | 842 | 847 | 838 | 846 | 18,700 |
2023/08/10 | 843 | 843 | 835 | 836 | 26,900 |
2023/08/09 | 839 | 841 | 838 | 838 | 7,300 |
2023/08/08 | 835 | 839 | 833 | 837 | 4,300 |
2023/08/07 | 839 | 839 | 825 | 835 | 36,800 |
2023/08/04 | 842 | 842 | 833 | 835 | 22,500 |
2023/08/03 | 840 | 842 | 836 | 840 | 3,700 |
2023/08/02 | 841 | 843 | 840 | 840 | 3,200 |
2023/08/01 | 842 | 842 | 840 | 842 | 2,600 |
2023/07/31 | 840 | 840 | 837 | 840 | 3,400 |
2023/07/28 | 839 | 840 | 835 | 839 | 6,100 |
2023/07/27 | 839 | 840 | 835 | 837 | 8,700 |
2023/07/26 | 838 | 838 | 835 | 838 | 2,300 |
2023/07/25 | 845 | 845 | 834 | 835 | 36,600 |
2023/07/24 | 841 | 842 | 838 | 840 | 12,600 |
2023/07/21 | 840 | 841 | 839 | 840 | 3,200 |
2023/07/20 | 843 | 843 | 840 | 840 | 3,200 |
2023/07/19 | 845 | 845 | 839 | 840 | 3,300 |
2023/07/18 | 842 | 842 | 839 | 841 | 37,600 |
2023/07/14 | 839 | 842 | 836 | 841 | 10,900 |
2023/07/13 | 843 | 846 | 837 | 840 | 19,400 |
2023/07/12 | 845 | 846 | 839 | 841 | 16,600 |
2023/07/11 | 851 | 852 | 841 | 841 | 19,300 |
2023/07/10 | 850 | 852 | 846 | 851 | 14,000 |
2023/07/07 | 848 | 850 | 843 | 850 | 22,900 |
2023/07/06 | 848 | 848 | 845 | 845 | 8,100 |
2023/07/05 | 848 | 848 | 845 | 848 | 4,600 |
2023/07/04 | 850 | 850 | 845 | 846 | 7,700 |
2023/07/03 | 848 | 849 | 845 | 846 | 7,100 |
2023/06/30 | 848 | 848 | 845 | 846 | 15,200 |
2023/06/29 | 843 | 845 | 841 | 842 | 5,500 |
2023/06/28 | 845 | 846 | 842 | 843 | 7,600 |
2023/06/27 | 841 | 844 | 839 | 844 | 6,500 |
2023/06/26 | 842 | 844 | 838 | 841 | 4,000 |
2023/06/23 | 844 | 844 | 836 | 842 | 7,900 |
2023/06/22 | 838 | 840 | 835 | 838 | 8,000 |
2023/06/21 | 851 | 851 | 831 | 837 | 57,400 |
2023/06/20 | 850 | 850 | 845 | 848 | 5,500 |
2023/06/19 | 838 | 850 | 836 | 850 | 24,600 |
2023/06/16 | 835 | 840 | 825 | 830 | 86,500 |
2023/06/15 | 840 | 844 | 840 | 843 | 15,000 |
2023/06/14 | 840 | 845 | 835 | 839 | 23,200 |
2023/06/13 | 855 | 855 | 835 | 839 | 40,700 |
2023/06/12 | 854 | 862 | 837 | 849 | 22,900 |
2023/06/09 | 843 | 848 | 843 | 846 | 2,700 |
2023/06/08 | 855 | 856 | 839 | 842 | 35,500 |
2023/06/07 | 860 | 860 | 850 | 855 | 8,500 |
2023/06/06 | 867 | 867 | 842 | 847 | 23,400 |
2023/06/05 | 862 | 869 | 862 | 869 | 6,800 |
2023/06/02 | 874 | 874 | 842 | 857 | 40,700 |
2023/06/01 | 873 | 873 | 873 | 873 | 300 |
2023/05/31 | 876 | 877 | 874 | 874 | 1,200 |
2023/05/30 | 878 | 878 | 877 | 877 | 1,300 |
2023/05/29 | 879 | 879 | 876 | 876 | 1,000 |
2023/05/26 | 882 | 882 | 876 | 878 | 1,400 |
2023/05/25 | 878 | 882 | 871 | 882 | 9,800 |
2023/05/24 | 880 | 882 | 878 | 882 | 4,500 |
2023/05/23 | 879 | 880 | 878 | 879 | 3,600 |
2023/05/22 | 881 | 882 | 879 | 879 | 1,300 |
2023/05/19 | 887 | 887 | 879 | 879 | 13,700 |
2023/05/18 | 893 | 893 | 887 | 887 | 2,400 |
2023/05/17 | 893 | 893 | 884 | 893 | 2,200 |
2023/05/16 | 887 | 888 | 887 | 887 | 3,300 |
2023/05/15 | 900 | 900 | 881 | 892 | 10,800 |
2023/05/12 | 888 | 890 | 886 | 888 | 1,800 |
2023/05/11 | 888 | 888 | 885 | 885 | 1,100 |
2023/05/10 | 888 | 888 | 883 | 888 | 1,900 |
2023/05/09 | 888 | 890 | 880 | 890 | 5,900 |
2023/05/08 | 888 | 888 | 883 | 888 | 3,300 |
2023/05/02 | 883 | 885 | 883 | 885 | 1,800 |
2023/05/01 | 876 | 883 | 876 | 883 | 1,600 |
2023/04/28 | 875 | 875 | 875 | 875 | 700 |
2023/04/27 | 873 | 875 | 873 | 875 | 1,100 |
2023/04/26 | 879 | 879 | 872 | 875 | 600 |
2023/04/25 | 874 | 876 | 873 | 875 | 4,700 |
2023/04/24 | 875 | 880 | 873 | 876 | 5,900 |
2023/04/21 | 880 | 880 | 873 | 875 | 2,200 |
2023/04/20 | 876 | 876 | 873 | 873 | 1,600 |
2023/04/19 | 872 | 874 | 871 | 874 | 2,800 |
2023/04/18 | 878 | 878 | 871 | 872 | 2,400 |
2023/04/17 | 875 | 875 | 871 | 871 | 17,600 |
2023/04/14 | 875 | 880 | 874 | 878 | 4,600 |
2023/04/13 | 877 | 878 | 875 | 875 | 1,000 |
2023/04/12 | 875 | 877 | 874 | 876 | 3,000 |
2023/04/11 | 874 | 876 | 870 | 873 | 4,900 |
2023/04/10 | 878 | 879 | 872 | 874 | 1,600 |
2023/04/07 | 874 | 874 | 874 | 874 | 100 |
2023/04/06 | 876 | 876 | 873 | 874 | 1,300 |
2023/04/05 | 877 | 877 | 873 | 876 | 2,200 |
2023/04/04 | 875 | 875 | 871 | 874 | 3,100 |
2023/04/03 | 871 | 878 | 871 | 875 | 5,400 |
2023/03/31 | 874 | 874 | 873 | 873 | 500 |
2023/03/30 | 877 | 880 | 874 | 874 | 1,400 |
2023/03/29 | 882 | 897 | 882 | 888 | 3,400 |
2023/03/28 | 884 | 887 | 872 | 882 | 20,800 |
2023/03/27 | 906 | 906 | 901 | 906 | 2,300 |
2023/03/24 | 895 | 895 | 882 | 894 | 5,000 |
2023/03/23 | 874 | 885 | 870 | 880 | 6,000 |
2023/03/22 | 869 | 876 | 868 | 873 | 24,700 |
2023/03/20 | 885 | 890 | 875 | 884 | 5,100 |
2023/03/17 | 892 | 903 | 890 | 900 | 2,800 |
2023/03/16 | 907 | 908 | 901 | 903 | 1,400 |
2023/03/15 | 916 | 916 | 900 | 908 | 8,800 |
2023/03/14 | 909 | 921 | 901 | 908 | 5,000 |
2023/03/13 | 898 | 910 | 897 | 910 | 5,300 |
2023/03/10 | 902 | 928 | 902 | 917 | 17,200 |
2023/03/09 | 904 | 907 | 902 | 902 | 2,600 |
2023/03/08 | 899 | 907 | 890 | 904 | 23,000 |
2023/03/07 | 889 | 897 | 885 | 897 | 4,200 |
2023/03/06 | 885 | 889 | 881 | 889 | 11,200 |
2023/03/03 | 883 | 883 | 880 | 880 | 3,400 |
2023/03/02 | 875 | 877 | 873 | 877 | 2,700 |
2023/03/01 | 871 | 873 | 871 | 873 | 2,300 |
2023/02/28 | 875 | 875 | 873 | 873 | 1,800 |
2023/02/27 | 878 | 878 | 870 | 873 | 4,300 |
2023/02/24 | 884 | 884 | 871 | 872 | 12,300 |
2023/02/22 | 882 | 885 | 875 | 875 | 11,200 |
2023/02/21 | 885 | 899 | 882 | 897 | 5,900 |
2023/02/20 | 882 | 885 | 880 | 884 | 3,200 |
2023/02/17 | 880 | 884 | 878 | 882 | 1,700 |
2023/02/16 | 884 | 887 | 880 | 880 | 3,100 |
2023/02/15 | 878 | 890 | 875 | 885 | 12,100 |
2023/02/14 | 883 | 883 | 871 | 879 | 4,800 |
2023/02/13 | 880 | 880 | 873 | 878 | 3,300 |
2023/02/10 | 871 | 872 | 871 | 872 | 1,900 |
2023/02/09 | 870 | 872 | 870 | 871 | 500 |
2023/02/08 | 873 | 873 | 870 | 872 | 600 |
2023/02/07 | 875 | 875 | 870 | 870 | 1,200 |
2023/02/06 | 874 | 874 | 871 | 873 | 3,900 |
2023/02/03 | 864 | 866 | 863 | 866 | 3,200 |
2023/02/02 | 860 | 874 | 859 | 864 | 3,700 |
2023/02/01 | 860 | 860 | 856 | 860 | 2,200 |
2023/01/31 | 867 | 867 | 860 | 860 | 2,900 |
2023/01/30 | 869 | 869 | 861 | 867 | 4,600 |
2023/01/27 | 869 | 869 | 863 | 869 | 800 |
2023/01/26 | 869 | 869 | 868 | 868 | 2,400 |
2023/01/25 | 875 | 875 | 867 | 870 | 4,700 |
2023/01/24 | 870 | 870 | 868 | 868 | 1,500 |
2023/01/23 | 862 | 870 | 860 | 870 | 3,200 |
2023/01/20 | 855 | 860 | 855 | 860 | 1,000 |
2023/01/19 | 861 | 861 | 854 | 854 | 300 |
2023/01/18 | 856 | 864 | 855 | 861 | 3,300 |
2023/01/17 | 855 | 860 | 853 | 856 | 3,400 |
2023/01/16 | 868 | 868 | 860 | 860 | 28,300 |
2023/01/13 | 878 | 883 | 875 | 883 | 9,000 |
2023/01/12 | 869 | 873 | 868 | 873 | 4,400 |
2023/01/11 | 870 | 871 | 866 | 868 | 4,900 |
2023/01/10 | 857 | 869 | 856 | 869 | 8,700 |
2023/01/06 | 854 | 858 | 852 | 857 | 5,000 |
2023/01/05 | 850 | 853 | 846 | 853 | 4,100 |
2023/01/04 | 842 | 848 | 842 | 847 | 2,200 |