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
2026/10/09 2,441 2,454 2,440 2,441 1,900
2026/10/08 2,414 2,441 2,414 2,441 2,100
2026/10/07 2,414 2,414 2,410 2,410 1,400
2026/10/06 2,409 2,409 2,408 2,409 800
2026/10/05 2,404 2,407 2,391 2,407 1,800
2026/10/02 2,400 2,404 2,400 2,404 1,900
2026/10/01 2,394 2,395 2,383 2,383 1,200
2026/09/30 2,390 2,394 2,383 2,394 800
2026/09/29 2,385 2,390 2,385 2,390 2,000
2026/09/28 2,374 2,379 2,361 2,379 1,100
2026/09/25 2,370 2,374 2,370 2,374 200
2026/09/24 2,363 2,375 2,361 2,361 800
2026/09/18 2,375 2,375 2,375 2,375 400
2026/09/17 2,341 2,377 2,341 2,377 200
2026/09/16 2,382 2,382 2,341 2,341 2,300
2026/09/15 2,361 2,361 2,361 2,361 200
2026/09/14 2,382 2,382 2,360 2,360 700
2026/09/11 2,369 2,378 2,369 2,378 300
2026/09/10 2,369 2,369 2,369 2,369 200
2026/09/09 2,350 2,373 2,350 2,373 700
2026/09/08 2,350 2,350 2,341 2,341 300
2026/09/07 2,379 2,379 2,340 2,357 600
2026/09/04 2,352 2,379 2,340 2,379 1,000
2026/09/03 2,381 2,381 2,352 2,352 500
2026/09/02 2,383 2,383 2,380 2,380 700
2026/09/01 2,380 2,395 2,380 2,382 500
2026/08/31 2,380 2,395 2,379 2,379 1,100
2026/08/28 2,375 2,378 2,375 2,378 600
2026/08/27 2,363 2,375 2,350 2,375 1,600
2026/08/26 2,361 2,361 2,358 2,358 200
2026/08/25 2,366 2,366 2,352 2,352 500
2026/08/24 2,351 2,351 2,351 2,351 300
2026/08/21 2,346 2,350 2,343 2,350 300
2026/08/20 2,340 2,346 2,340 2,346 200
2026/08/19 2,340 2,347 2,340 2,347 300
2026/08/18 2,350 2,350 2,332 2,350 400
2026/08/17 2,325 2,350 2,325 2,350 1,700
2026/08/12 2,335 2,335 2,320 2,320 900
2026/08/10 2,336 2,336 2,308 2,320 300
2026/08/07 2,308 2,308 2,308 2,308 100
2026/08/06 2,328 2,328 2,328 2,328 100
2026/08/05 2,308 2,308 2,307 2,307 200
2026/08/04 2,335 2,335 2,317 2,317 500
2026/08/03 2,335 2,335 2,335 2,335 200
2026/07/31 2,304 2,338 2,304 2,338 1,700
2026/07/30 2,304 2,305 2,304 2,304 700
2026/07/29 2,303 2,305 2,303 2,305 500
2026/07/28 2,303 2,333 2,303 2,303 500
2026/07/27 2,320 2,321 2,303 2,303 600
2026/07/24 2,320 2,321 2,320 2,321 300
2026/07/23 2,334 2,334 2,321 2,321 300
2026/07/22 2,321 2,334 2,321 2,334 200
2026/07/21 2,305 2,330 2,304 2,330 2,900
2026/07/17 2,310 2,310 2,310 2,310 500
2026/07/16 2,313 2,313 2,311 2,311 400
2026/07/15 2,317 2,350 2,311 2,313 1,700
2026/07/14 2,312 2,328 2,311 2,317 600
2026/07/13 2,291 2,332 2,291 2,312 1,400
2026/07/10 2,272 2,289 2,272 2,289 700
2026/07/09 2,250 2,272 2,250 2,271 700
2026/07/08 2,269 2,269 2,262 2,262 200
2026/07/07 2,270 2,270 2,270 2,270 600
2026/07/06 2,214 2,270 2,214 2,270 700
2026/07/03 2,188 2,239 2,188 2,225 1,800
2026/07/02 2,210 2,221 2,205 2,221 900
2026/07/01 2,180 2,220 2,176 2,220 900
2026/06/30 2,179 2,200 2,176 2,176 1,800
2026/06/29 2,200 2,200 2,178 2,178 1,500
2026/06/26 2,160 2,214 2,160 2,192 3,100
2026/06/25 2,160 2,162 2,156 2,162 4,400
2026/06/24 2,171 2,172 2,155 2,156 6,000
2026/06/23 2,177 2,182 2,175 2,175 2,800
2026/06/22 2,182 2,182 2,171 2,177 2,400
2026/06/19 2,183 2,183 2,176 2,177 5,400
2026/06/18 2,225 2,225 2,180 2,180 7,300
2026/06/17 2,201 2,245 2,185 2,225 3,300
2026/06/16 2,266 2,266 2,200 2,200 5,300
2026/06/15 2,262 2,266 2,262 2,266 1,000
2026/06/12 2,272 2,287 2,269 2,269 900
2026/06/11 2,305 2,305 2,270 2,272 600
2026/06/10 2,295 2,305 2,295 2,305 600
2026/06/09 2,270 2,275 2,270 2,270 1,800
2026/06/08 2,271 2,283 2,271 2,283 1,300
2026/06/05 2,275 2,298 2,270 2,297 1,400
2026/06/04 2,272 2,307 2,272 2,288 1,000
2026/06/03 2,263 2,310 2,263 2,291 3,400
2026/06/02 2,250 2,271 2,147 2,213 13,000
2026/06/01 2,302 2,302 2,250 2,250 7,800
2026/05/29 2,330 2,330 2,301 2,314 6,400
2026/05/28 2,300 2,330 2,289 2,330 7,700
2026/05/27 2,380 2,398 2,362 2,362 2,300
2026/05/26 2,385 2,396 2,385 2,385 800
2026/05/25 2,382 2,385 2,381 2,385 700
2026/05/22 2,387 2,400 2,385 2,385 1,300
2026/05/21 2,403 2,403 2,387 2,387 400
2026/05/20 2,387 2,403 2,387 2,387 400
2026/05/19 2,403 2,403 2,387 2,387 800
2026/05/18 2,392 2,392 2,386 2,386 600
2026/05/15 2,388 2,388 2,388 2,388 200
2026/05/14 2,399 2,399 2,390 2,390 400
2026/05/13 2,388 2,400 2,388 2,399 400
2026/05/12 2,398 2,403 2,388 2,388 1,100
2026/05/11 2,385 2,396 2,382 2,396 1,100
2026/05/08 2,385 2,385 2,385 2,385 100
2026/05/07 2,382 2,396 2,381 2,381 700
2026/05/01 2,375 2,395 2,375 2,395 400
2026/04/30 2,390 2,390 2,376 2,376 400
2026/04/28 2,386 2,390 2,384 2,390 1,400
2026/04/27 2,371 2,371 2,371 2,371 300
2026/04/24 2,371 2,371 2,371 2,371 100
2026/04/23 2,371 2,371 2,368 2,368 700
2026/04/22 2,384 2,384 2,368 2,368 500
2026/04/21 2,369 2,386 2,369 2,369 500
2026/04/20 2,365 2,365 2,362 2,362 900
2026/04/17 2,365 2,365 2,365 2,365 500
2026/04/16 2,372 2,382 2,370 2,370 900
2026/04/15 2,383 2,383 2,372 2,372 800
2026/04/14 2,393 2,394 2,383 2,383 800
2026/04/13 2,383 2,384 2,383 2,384 400
2026/04/10 2,384 2,387 2,384 2,386 500
2026/04/09 2,381 2,383 2,381 2,383 300
2026/04/08 2,400 2,400 2,371 2,385 1,000
2026/04/07 2,387 2,397 2,379 2,397 1,300
2026/04/06 2,388 2,398 2,379 2,379 3,500
2026/04/03 2,360 2,368 2,360 2,368 800
2026/03/27 2,364 2,364 2,346 2,346 700
2026/03/26 2,347 2,364 2,347 2,364 600
2026/03/25 2,350 2,365 2,347 2,347 400
2026/03/24 2,375 2,375 2,346 2,346 400
2026/03/23 2,346 2,356 2,345 2,350 1,000
2026/03/19 2,350 2,364 2,350 2,364 300
2026/03/18 2,357 2,360 2,357 2,360 300
2026/03/17 2,355 2,355 2,355 2,355 100
2026/03/16 2,365 2,365 2,360 2,363 700
2026/03/13 2,384 2,384 2,383 2,383 200
2026/03/12 2,385 2,386 2,357 2,378 1,200
2026/03/11 2,364 2,380 2,364 2,379 1,100
2026/03/10 2,362 2,365 2,359 2,364 1,800
2026/03/09 2,336 2,362 2,336 2,342 2,200
2026/03/06 2,335 2,350 2,335 2,336 400
2026/03/05 2,335 2,356 2,335 2,339 2,000
2026/03/04 2,359 2,361 2,337 2,337 2,900
2026/03/03 2,352 2,360 2,352 2,357 1,200
2026/03/02 2,353 2,353 2,349 2,351 1,400
2026/02/27 2,354 2,359 2,353 2,359 700
2026/02/26 2,351 2,360 2,351 2,359 2,400
2026/02/25 2,352 2,352 2,334 2,350 800
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

このページの先頭へ