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
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
2025/04/28 2,400 2,415 2,400 2,402 4,800
2025/04/25 2,412 2,415 2,400 2,400 1,500
2025/04/24 2,410 2,410 2,401 2,409 1,500
2025/04/23 2,418 2,418 2,410 2,410 300
2025/04/22 2,406 2,424 2,406 2,410 1,000
2025/04/21 2,416 2,508 2,399 2,410 13,100
2025/04/18 2,419 2,429 2,415 2,416 2,100
2025/04/17 2,402 2,417 2,401 2,410 900
2025/04/16 2,407 2,414 2,402 2,403 3,400
2025/04/15 2,450 2,450 2,413 2,413 4,900
2025/04/14 2,440 2,470 2,436 2,456 3,000
2025/04/11 2,437 2,449 2,428 2,440 700
2025/04/10 2,428 2,431 2,423 2,430 800
2025/04/09 2,391 2,428 2,391 2,428 1,700
2025/04/08 2,390 2,420 2,389 2,392 1,800
2025/04/07 2,381 2,446 2,360 2,380 12,200
2025/04/04 2,414 2,421 2,404 2,405 7,300
2025/04/03 2,400 2,436 2,400 2,421 5,600
2025/04/02 2,428 2,444 2,418 2,424 3,300
2025/04/01 2,419 2,450 2,419 2,446 2,800
2025/03/31 2,421 2,424 2,419 2,419 3,700
2025/03/28 2,420 2,432 2,420 2,424 4,300
2025/03/27 2,422 2,434 2,420 2,420 3,400
2025/03/26 2,430 2,435 2,425 2,435 3,500
2025/03/25 2,420 2,428 2,420 2,420 1,600
2025/03/24 2,429 2,429 2,418 2,420 2,100
2025/03/21 2,413 2,439 2,412 2,428 2,400
2025/03/19 2,412 2,417 2,412 2,413 1,500
2025/03/18 2,411 2,418 2,411 2,412 1,100
2025/03/17 2,412 2,419 2,410 2,410 2,400
2025/03/14 2,402 2,419 2,402 2,419 1,400
2025/03/13 2,404 2,409 2,400 2,402 2,900
2025/03/12 2,405 2,419 2,401 2,404 2,500
2025/03/11 2,406 2,417 2,404 2,405 2,000
2025/03/10 2,407 2,414 2,407 2,408 1,200
2025/03/07 2,412 2,412 2,406 2,407 1,100
2025/03/06 2,408 2,421 2,408 2,421 1,600
2025/03/05 2,404 2,404 2,404 2,404 100
2025/03/04 2,410 2,410 2,405 2,407 600
2025/03/03 2,400 2,410 2,400 2,410 2,300
2025/02/28 2,397 2,416 2,395 2,399 9,000
2025/02/27 2,400 2,408 2,396 2,408 1,600
2025/02/26 2,409 2,410 2,395 2,408 2,100
2025/02/25 2,399 2,409 2,395 2,409 3,900
2025/02/21 2,401 2,409 2,395 2,396 4,100
2025/02/20 2,406 2,410 2,401 2,410 3,400
2025/02/19 2,397 2,409 2,395 2,406 3,500
2025/02/18 2,401 2,403 2,394 2,394 3,100
2025/02/17 2,418 2,418 2,403 2,403 1,800
2025/02/14 2,402 2,418 2,400 2,403 2,700
2025/02/13 2,401 2,405 2,399 2,400 2,400
2025/02/12 2,400 2,423 2,396 2,400 5,200
2025/02/10 2,409 2,409 2,400 2,400 1,100
2025/02/07 2,404 2,409 2,400 2,409 1,600
2025/02/06 2,404 2,423 2,397 2,416 5,000
2025/02/05 2,412 2,427 2,397 2,419 6,800
2025/02/04 2,400 2,414 2,398 2,412 4,300
2025/02/03 2,400 2,424 2,398 2,414 5,500
2025/01/31 2,405 2,409 2,397 2,403 4,900
2025/01/30 2,397 2,408 2,397 2,405 1,300
2025/01/29 2,406 2,418 2,395 2,397 13,000
2025/01/28 2,407 2,409 2,395 2,406 2,500
2025/01/27 2,401 2,406 2,395 2,398 3,100
2025/01/24 2,419 2,420 2,390 2,398 11,400
2025/01/23 2,420 2,439 2,419 2,419 1,500
2025/01/22 2,431 2,432 2,419 2,420 3,700
2025/01/21 2,435 2,447 2,415 2,431 11,400
2025/01/20 2,414 2,437 2,414 2,419 2,900
2025/01/17 2,410 2,420 2,410 2,419 2,400
2025/01/16 2,411 2,423 2,405 2,415 2,900
2025/01/15 2,403 2,440 2,385 2,420 21,500
2025/01/14 2,400 2,400 2,363 2,390 12,900
2025/01/10 2,404 2,410 2,398 2,400 3,000
2025/01/09 2,400 2,418 2,400 2,418 3,500
2025/01/08 2,393 2,415 2,393 2,400 9,900
2025/01/07 2,410 2,425 2,391 2,393 14,100
2025/01/06 2,438 2,438 2,387 2,415 10,400

このページの先頭へ