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

アスマーク(4197)の株価時系列情報

アスマーク(4197)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
2026/02/24 2,356 2,356 2,340 2,340 900
2026/02/20 2,352 2,356 2,341 2,356 500
2026/02/19 2,335 2,350 2,335 2,350 400
2026/02/18 2,352 2,356 2,336 2,336 3,300
2026/02/17 2,337 2,353 2,335 2,349 700
2026/02/16 2,350 2,350 2,334 2,334 1,300
2026/02/13 2,348 2,348 2,340 2,345 1,900
2026/02/12 2,335 2,340 2,335 2,340 1,500
2026/02/10 2,335 2,338 2,329 2,338 1,400
2026/02/09 2,329 2,338 2,329 2,333 2,000
2026/02/06 2,327 2,330 2,326 2,329 1,700
2026/02/05 2,330 2,336 2,330 2,330 2,200
2026/02/04 2,337 2,343 2,336 2,336 600
2026/02/03 2,340 2,342 2,338 2,342 700
2026/02/02 2,340 2,349 2,340 2,342 1,600
2026/01/30 2,336 2,345 2,336 2,340 1,200
2026/01/29 2,342 2,356 2,342 2,342 900
2026/01/28 2,345 2,345 2,344 2,344 400
2026/01/27 2,343 2,345 2,343 2,345 200
2026/01/26 2,348 2,352 2,345 2,345 900
2026/01/23 2,342 2,357 2,338 2,348 1,800
2026/01/22 2,345 2,363 2,345 2,359 800
2026/01/21 2,359 2,359 2,345 2,345 3,200
2026/01/20 2,357 2,360 2,357 2,360 1,500
2026/01/19 2,347 2,356 2,337 2,356 4,100
2026/01/16 2,348 2,348 2,330 2,331 3,100
2026/01/15 2,319 2,349 2,313 2,343 5,400
2026/01/14 2,350 2,350 2,338 2,341 2,000
2026/01/13 2,345 2,349 2,340 2,340 1,700
2026/01/09 2,345 2,353 2,345 2,346 4,100
2026/01/08 2,369 2,369 2,352 2,368 1,100
2026/01/07 2,354 2,368 2,353 2,368 4,100
2026/01/06 2,344 2,357 2,343 2,348 3,100
2026/01/05 2,352 2,352 2,330 2,345 3,800
2025/12/30 2,322 2,339 2,322 2,338 2,200
2025/12/29 2,312 2,332 2,312 2,325 4,200
2025/12/26 2,322 2,323 2,311 2,311 14,000
2025/12/25 2,324 2,325 2,316 2,321 10,200
2025/12/24 2,333 2,333 2,324 2,324 6,200
2025/12/23 2,322 2,330 2,320 2,325 8,200
2025/12/22 2,347 2,347 2,321 2,322 5,700
2025/12/19 2,348 2,353 2,342 2,342 3,700
2025/12/18 2,343 2,349 2,331 2,348 2,300
2025/12/17 2,350 2,350 2,335 2,343 2,500
2025/12/16 2,331 2,350 2,331 2,350 1,900
2025/12/15 2,320 2,348 2,319 2,333 7,700
2025/12/12 2,320 2,337 2,320 2,326 6,300
2025/12/11 2,325 2,329 2,320 2,320 5,200
2025/12/10 2,339 2,339 2,325 2,325 6,900
2025/12/09 2,345 2,345 2,330 2,339 3,900
2025/12/08 2,319 2,344 2,318 2,344 11,300
2025/12/05 2,338 2,342 2,310 2,318 14,700
2025/12/04 2,342 2,366 2,334 2,344 6,300
2025/12/03 2,361 2,361 2,342 2,342 13,900
2025/12/02 2,370 2,371 2,355 2,361 11,000
2025/12/01 2,386 2,392 2,370 2,370 14,600
2025/11/28 2,395 2,401 2,377 2,393 18,400
2025/11/27 2,379 2,433 2,362 2,403 34,400
2025/11/26 2,525 2,619 2,524 2,619 22,200
2025/11/25 2,510 2,535 2,510 2,525 12,800
2025/11/21 2,501 2,514 2,501 2,505 2,900
2025/11/20 2,510 2,518 2,501 2,503 4,800
2025/11/19 2,519 2,533 2,510 2,510 3,800
2025/11/18 2,530 2,534 2,518 2,518 5,000
2025/11/17 2,530 2,530 2,515 2,530 5,100
2025/11/14 2,525 2,531 2,510 2,517 6,800
2025/11/13 2,510 2,540 2,510 2,519 7,200
2025/11/12 2,480 2,502 2,480 2,502 5,100
2025/11/11 2,482 2,487 2,474 2,480 3,700
2025/11/10 2,477 2,479 2,467 2,470 3,700
2025/11/07 2,477 2,477 2,455 2,462 5,400
2025/11/06 2,468 2,470 2,451 2,464 3,700
2025/11/05 2,476 2,476 2,450 2,450 3,600
2025/11/04 2,469 2,475 2,465 2,465 4,600
2025/10/31 2,454 2,464 2,430 2,464 3,700
2025/10/30 2,431 2,477 2,425 2,442 6,300
2025/10/29 2,431 2,448 2,430 2,442 3,400
2025/10/28 2,454 2,455 2,440 2,440 2,100
2025/10/27 2,462 2,462 2,450 2,450 2,700
2025/10/24 2,473 2,475 2,461 2,462 4,100
2025/10/23 2,432 2,450 2,427 2,442 4,300
2025/10/22 2,422 2,447 2,422 2,424 3,000
2025/10/21 2,430 2,430 2,413 2,413 3,600
2025/10/20 2,436 2,440 2,422 2,427 3,900
2025/10/17 2,457 2,457 2,413 2,413 4,600
2025/10/16 2,457 2,465 2,439 2,439 4,200
2025/10/15 2,450 2,455 2,435 2,440 6,400
2025/10/14 2,465 2,479 2,460 2,460 6,000
2025/10/10 2,479 2,488 2,474 2,476 2,100
2025/10/09 2,480 2,485 2,474 2,474 3,000
2025/10/08 2,485 2,489 2,475 2,475 3,000
2025/10/07 2,480 2,485 2,477 2,485 800
2025/10/06 2,500 2,500 2,470 2,476 4,400
2025/10/03 2,471 2,486 2,470 2,486 1,900
2025/10/02 2,476 2,491 2,472 2,472 2,800
2025/10/01 2,485 2,499 2,477 2,477 2,300
2025/09/30 2,480 2,498 2,461 2,498 3,000
2025/09/29 2,441 2,480 2,441 2,469 5,000
2025/09/26 2,440 2,451 2,435 2,446 3,900
2025/09/25 2,443 2,443 2,437 2,437 3,400
2025/09/24 2,446 2,452 2,442 2,442 3,000
2025/09/22 2,459 2,460 2,448 2,448 1,900
2025/09/19 2,450 2,459 2,448 2,448 1,100
2025/09/18 2,457 2,459 2,449 2,450 2,100
2025/09/17 2,471 2,471 2,459 2,459 3,300
2025/09/16 2,475 2,490 2,471 2,471 1,200
2025/09/12 2,445 2,458 2,445 2,458 1,300
2025/09/11 2,452 2,460 2,445 2,445 2,400
2025/09/10 2,456 2,459 2,446 2,446 2,200
2025/09/09 2,459 2,462 2,448 2,458 1,600
2025/09/08 2,453 2,460 2,453 2,454 700
2025/09/05 2,458 2,458 2,442 2,453 1,100
2025/09/04 2,451 2,457 2,449 2,449 1,200
2025/09/03 2,460 2,462 2,442 2,450 1,800
2025/09/02 2,445 2,460 2,440 2,460 5,100
2025/09/01 2,447 2,458 2,442 2,447 3,700
2025/08/29 2,460 2,461 2,447 2,447 2,200
2025/08/28 2,455 2,456 2,451 2,451 3,200
2025/08/27 2,453 2,467 2,449 2,456 2,500
2025/08/26 2,466 2,474 2,452 2,452 2,300
2025/08/25 2,474 2,480 2,465 2,466 1,800
2025/08/22 2,451 2,468 2,450 2,452 1,200
2025/08/21 2,460 2,460 2,448 2,451 1,900
2025/08/20 2,452 2,460 2,445 2,460 1,200
2025/08/19 2,447 2,452 2,440 2,452 1,900
2025/08/18 2,440 2,458 2,440 2,442 3,000
2025/08/15 2,441 2,441 2,436 2,440 1,000
2025/08/14 2,435 2,442 2,430 2,442 2,900
2025/08/13 2,435 2,440 2,432 2,435 3,000
2025/08/12 2,432 2,439 2,432 2,434 2,000
2025/08/08 2,436 2,440 2,427 2,430 2,800
2025/08/07 2,438 2,443 2,434 2,443 1,300
2025/08/06 2,440 2,447 2,440 2,447 500
2025/08/05 2,432 2,439 2,426 2,437 800
2025/08/04 2,433 2,448 2,429 2,432 2,000
2025/08/01 2,432 2,447 2,428 2,447 1,600
2025/07/31 2,433 2,456 2,433 2,435 1,500
2025/07/30 2,447 2,468 2,428 2,433 1,900
2025/07/29 2,426 2,449 2,426 2,440 2,500
2025/07/28 2,405 2,430 2,405 2,420 2,300
2025/07/25 2,420 2,420 2,402 2,402 1,900
2025/07/24 2,411 2,428 2,404 2,412 1,200
2025/07/23 2,415 2,424 2,408 2,411 1,600
2025/07/22 2,423 2,423 2,411 2,415 1,200
2025/07/18 2,423 2,423 2,407 2,423 1,600
2025/07/17 2,405 2,425 2,403 2,423 2,500
2025/07/16 2,393 2,424 2,393 2,405 1,600
2025/07/15 2,428 2,428 2,392 2,392 6,800
2025/07/14 2,418 2,421 2,400 2,403 3,700
2025/07/11 2,400 2,408 2,374 2,391 4,400
2025/07/10 2,396 2,410 2,396 2,410 2,400
2025/07/09 2,400 2,400 2,396 2,396 300
2025/07/08 2,396 2,401 2,395 2,401 1,900
2025/07/07 2,393 2,398 2,370 2,396 5,200
2025/07/04 2,397 2,397 2,396 2,396 300
2025/07/03 2,400 2,400 2,385 2,385 800
2025/07/02 2,405 2,405 2,390 2,390 700
2025/07/01 2,397 2,408 2,381 2,407 2,700
2025/06/30 2,394 2,408 2,375 2,384 4,700
2025/06/27 2,394 2,394 2,394 2,394 500
2025/06/26 2,388 2,405 2,388 2,403 1,000
2025/06/25 2,397 2,400 2,388 2,388 1,900
2025/06/24 2,404 2,404 2,393 2,393 300
2025/06/23 2,392 2,408 2,390 2,393 1,600
2025/06/20 2,404 2,416 2,393 2,393 1,400
2025/06/19 2,409 2,418 2,405 2,405 2,900
2025/06/18 2,393 2,409 2,393 2,406 2,400
2025/06/17 2,400 2,406 2,400 2,400 1,100
2025/06/16 2,388 2,400 2,385 2,397 4,400
2025/06/13 2,408 2,410 2,389 2,389 4,200
2025/06/12 2,396 2,405 2,396 2,399 1,200
2025/06/11 2,405 2,408 2,396 2,396 4,600
2025/06/10 2,397 2,405 2,395 2,397 1,500
2025/06/09 2,415 2,415 2,398 2,398 1,000
2025/06/06 2,402 2,407 2,398 2,398 3,700
2025/06/05 2,422 2,422 2,402 2,402 2,100
2025/06/04 2,420 2,420 2,403 2,408 2,000
2025/06/03 2,419 2,419 2,403 2,403 3,400
2025/06/02 2,409 2,418 2,409 2,410 1,900
2025/05/30 2,408 2,409 2,393 2,409 4,500
2025/05/29 2,386 2,430 2,386 2,395 7,900
2025/05/28 2,405 2,839 2,381 2,408 58,900
2025/05/27 2,435 2,435 2,412 2,412 3,400
2025/05/26 2,408 2,409 2,400 2,400 1,100
2025/05/23 2,400 2,408 2,400 2,400 1,300
2025/05/22 2,400 2,409 2,398 2,398 2,900
2025/05/21 2,399 2,409 2,397 2,397 1,700
2025/05/20 2,400 2,409 2,398 2,398 700
2025/05/19 2,389 2,415 2,389 2,405 1,800
2025/05/16 2,390 2,638 2,388 2,394 32,300
2025/05/15 2,399 2,399 2,378 2,398 16,300
2025/05/14 2,403 2,403 2,398 2,398 2,900
2025/05/13 2,405 2,405 2,404 2,404 700
2025/05/12 2,405 2,424 2,402 2,403 1,800
2025/05/09 2,415 2,415 2,405 2,405 400
2025/05/08 2,409 2,415 2,404 2,415 500
2025/05/07 2,405 2,420 2,405 2,409 600
2025/05/02 2,408 2,416 2,402 2,402 2,300
2025/05/01 2,402 2,409 2,402 2,408 1,000
2025/04/30 2,410 2,410 2,402 2,402 2,100

このページの先頭へ