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

アサヒペン(4623)の株価時系列情報

アサヒペン(4623)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 1,838 1,876 1,838 1,839 600
2026/10/08 1,837 1,855 1,837 1,838 800
2026/10/07 1,875 1,875 1,865 1,865 400
2026/10/06 1,860 1,874 1,860 1,874 3,200
2026/10/05 1,852 1,860 1,845 1,860 1,600
2026/10/02 1,830 1,875 1,830 1,852 2,600
2026/10/01 1,841 1,841 1,820 1,826 700
2026/09/30 1,828 1,880 1,828 1,841 2,000
2026/09/29 1,833 1,850 1,804 1,840 1,300
2026/09/28 1,888 1,895 1,880 1,894 600
2026/09/25 1,890 1,894 1,880 1,894 1,300
2026/09/24 1,877 1,882 1,863 1,870 2,900
2026/09/18 1,856 1,877 1,855 1,877 1,000
2026/09/17 1,875 1,875 1,856 1,856 200
2026/09/16 1,865 1,865 1,851 1,855 1,300
2026/09/15 1,845 1,865 1,845 1,865 1,800
2026/09/14 1,823 1,860 1,823 1,845 1,800
2026/09/11 1,834 1,834 1,830 1,830 500
2026/09/10 1,832 1,835 1,823 1,835 3,500
2026/09/09 1,823 1,832 1,823 1,832 2,800
2026/09/08 1,848 1,869 1,811 1,863 6,200
2026/09/07 1,845 1,868 1,845 1,848 2,100
2026/09/04 1,860 1,860 1,845 1,845 2,000
2026/09/03 1,869 1,869 1,860 1,860 2,900
2026/09/02 1,868 1,878 1,868 1,869 3,300
2026/09/01 1,875 1,880 1,866 1,868 3,000
2026/08/31 1,850 1,875 1,850 1,875 2,300
2026/08/28 1,852 1,882 1,852 1,877 2,700
2026/08/27 1,890 1,895 1,889 1,892 4,000
2026/08/26 1,890 1,890 1,886 1,890 1,200
2026/08/25 1,882 1,894 1,880 1,890 4,800
2026/08/24 1,881 1,882 1,876 1,876 4,300
2026/08/21 1,871 1,881 1,870 1,870 6,700
2026/08/20 1,873 1,873 1,865 1,871 6,500
2026/08/19 1,845 1,873 1,845 1,873 11,200
2026/08/18 1,827 1,848 1,827 1,840 5,600
2026/08/17 1,806 1,825 1,806 1,825 4,000
2026/08/14 1,813 1,820 1,806 1,820 11,000
2026/08/13 1,810 1,810 1,806 1,810 7,300
2026/08/12 1,785 1,806 1,785 1,806 16,800
2026/08/10 1,800 1,800 1,760 1,780 24,300
2026/08/07 1,709 1,727 1,709 1,723 2,200
2026/08/06 1,717 1,723 1,713 1,720 1,600
2026/08/05 1,718 1,718 1,717 1,717 500
2026/08/04 1,729 1,729 1,718 1,718 200
2026/08/03 1,720 1,720 1,718 1,718 800
2026/07/31 1,721 1,721 1,721 1,721 400
2026/07/30 1,721 1,729 1,719 1,721 700
2026/07/28 1,717 1,720 1,717 1,720 300
2026/07/27 1,734 1,734 1,725 1,725 1,300
2026/07/24 1,723 1,723 1,719 1,719 300
2026/07/23 1,728 1,728 1,719 1,723 1,000
2026/07/22 1,727 1,727 1,710 1,717 3,000
2026/07/21 1,712 1,718 1,707 1,710 1,400
2026/07/17 1,719 1,719 1,707 1,711 1,400
2026/07/16 1,712 1,719 1,710 1,719 800
2026/07/15 1,712 1,712 1,712 1,712 300
2026/07/14 1,719 1,719 1,712 1,712 700
2026/07/13 1,712 1,713 1,712 1,712 600
2026/07/10 1,725 1,725 1,712 1,712 300
2026/07/09 1,702 1,725 1,702 1,725 1,600
2026/07/08 1,713 1,725 1,713 1,720 600
2026/07/07 1,720 1,725 1,710 1,710 4,100
2026/07/06 1,716 1,729 1,716 1,720 700
2026/07/03 1,746 1,746 1,719 1,725 4,700
2026/07/02 1,714 1,719 1,714 1,716 1,300
2026/07/01 1,705 1,705 1,705 1,705 200
2026/06/30 1,701 1,715 1,701 1,701 900
2026/06/29 1,719 1,719 1,706 1,706 500
2026/06/26 1,719 1,721 1,701 1,708 900
2026/06/25 1,721 1,721 1,702 1,719 1,900
2026/06/24 1,700 1,700 1,700 1,700 300
2026/06/23 1,710 1,710 1,700 1,700 1,100
2026/06/22 1,709 1,709 1,702 1,702 600
2026/06/19 1,693 1,693 1,693 1,693 100
2026/06/18 1,691 1,714 1,691 1,692 1,100
2026/06/17 1,693 1,700 1,693 1,700 1,000
2026/06/16 1,683 1,693 1,683 1,693 1,900
2026/06/15 1,700 1,710 1,685 1,695 3,300
2026/06/12 1,695 1,700 1,695 1,700 1,500
2026/06/11 1,695 1,695 1,692 1,692 1,800
2026/06/10 1,722 1,722 1,692 1,695 1,600
2026/06/09 1,697 1,716 1,692 1,716 1,300
2026/06/08 1,700 1,705 1,700 1,700 3,800
2026/06/05 1,701 1,706 1,701 1,701 600
2026/06/04 1,701 1,701 1,701 1,701 100
2026/06/03 1,701 1,701 1,701 1,701 300
2026/06/02 1,700 1,707 1,700 1,700 1,400
2026/06/01 1,700 1,708 1,700 1,708 300
2026/05/29 1,717 1,717 1,700 1,700 2,300
2026/05/28 1,705 1,705 1,700 1,700 1,300
2026/05/27 1,714 1,714 1,706 1,706 300
2026/05/26 1,702 1,710 1,702 1,710 300
2026/05/25 1,700 1,710 1,700 1,702 2,400
2026/05/22 1,722 1,722 1,710 1,710 700
2026/05/21 1,715 1,717 1,706 1,706 1,300
2026/05/20 1,701 1,714 1,701 1,714 1,500
2026/05/19 1,700 1,702 1,700 1,702 1,100
2026/05/18 1,705 1,705 1,700 1,700 1,100
2026/05/15 1,701 1,710 1,700 1,700 1,200
2026/05/14 1,702 1,702 1,701 1,701 1,000
2026/05/13 1,707 1,707 1,701 1,702 1,400
2026/05/11 1,715 1,720 1,707 1,707 900
2026/05/08 1,705 1,706 1,702 1,706 2,200
2026/05/07 1,711 1,718 1,702 1,702 1,700
2026/04/30 1,711 1,711 1,710 1,710 200
2026/04/28 1,711 1,711 1,710 1,710 200
2026/04/27 1,724 1,724 1,710 1,711 800
2026/04/24 1,715 1,716 1,711 1,711 1,400
2026/04/23 1,718 1,718 1,714 1,714 1,300
2026/04/22 1,721 1,721 1,718 1,718 1,100
2026/04/21 1,722 1,722 1,719 1,719 1,200
2026/04/20 1,722 1,722 1,721 1,722 1,300
2026/04/17 1,727 1,727 1,722 1,722 500
2026/04/16 1,722 1,730 1,720 1,721 1,600
2026/04/15 1,721 1,722 1,721 1,722 200
2026/04/14 1,729 1,730 1,719 1,721 1,500
2026/04/13 1,725 1,732 1,723 1,730 1,200
2026/04/09 1,734 1,734 1,727 1,732 400
2026/04/08 1,730 1,735 1,728 1,734 800
2026/04/07 1,733 1,735 1,730 1,730 900
2026/04/06 1,730 1,737 1,730 1,733 2,000
2026/04/03 1,725 1,730 1,725 1,730 300
2026/04/02 1,733 1,733 1,722 1,722 300
2026/04/01 1,720 1,725 1,718 1,723 900
2026/03/27 1,731 1,741 1,731 1,740 1,200
2026/03/26 1,726 1,742 1,726 1,742 1,000
2026/03/25 1,746 1,746 1,727 1,733 1,800
2026/03/24 1,729 1,729 1,728 1,728 500
2026/03/23 1,740 1,740 1,727 1,728 2,000
2026/03/19 1,733 1,741 1,730 1,740 1,100
2026/03/18 1,739 1,749 1,730 1,749 1,300
2026/03/17 1,738 1,739 1,727 1,739 900
2026/03/16 1,725 1,738 1,722 1,738 1,300
2026/03/13 1,725 1,730 1,723 1,725 900
2026/03/12 1,734 1,734 1,730 1,730 900
2026/03/11 1,733 1,739 1,726 1,739 1,800
2026/03/10 1,732 1,734 1,726 1,733 1,800
2026/03/09 1,731 1,735 1,730 1,730 1,200
2026/03/06 1,745 1,745 1,735 1,735 400
2026/03/05 1,743 1,759 1,737 1,745 900
2026/03/04 1,738 1,741 1,736 1,741 2,400
2026/03/03 1,751 1,751 1,742 1,742 500
2026/03/02 1,753 1,761 1,740 1,761 2,100
2026/02/27 1,761 1,761 1,761 1,761 100
2026/02/26 1,759 1,765 1,759 1,765 900
2026/02/25 1,763 1,767 1,759 1,759 2,200
2026/02/24 1,768 1,768 1,746 1,746 1,900
2026/02/20 1,751 1,770 1,751 1,769 2,000
2026/02/19 1,747 1,756 1,743 1,750 1,600
2026/02/18 1,746 1,757 1,746 1,757 1,600
2026/02/17 1,752 1,754 1,743 1,743 2,500
2026/02/16 1,743 1,750 1,743 1,746 700
2026/02/13 1,742 1,752 1,742 1,743 700
2026/02/12 1,745 1,745 1,742 1,745 900
2026/02/10 1,745 1,748 1,737 1,745 3,500
2026/02/09 1,744 1,752 1,738 1,748 6,100
2026/02/06 1,736 1,739 1,735 1,739 300
2026/02/05 1,737 1,741 1,734 1,734 800
2026/02/04 1,734 1,735 1,734 1,735 300
2026/02/03 1,734 1,740 1,733 1,735 1,400
2026/02/02 1,733 1,734 1,733 1,734 400
2026/01/30 1,730 1,738 1,730 1,732 900
2026/01/29 1,738 1,738 1,730 1,731 1,000
2026/01/28 1,734 1,734 1,731 1,731 500
2026/01/26 1,742 1,742 1,731 1,731 2,000
2026/01/23 1,739 1,739 1,730 1,732 1,300
2026/01/22 1,738 1,739 1,735 1,735 1,100
2026/01/21 1,743 1,743 1,737 1,737 1,100
2026/01/20 1,737 1,737 1,737 1,737 1,400
2026/01/19 1,733 1,740 1,732 1,735 2,100
2026/01/16 1,737 1,740 1,737 1,740 1,800
2026/01/15 1,731 1,740 1,729 1,737 2,700
2026/01/14 1,737 1,737 1,730 1,735 900
2026/01/13 1,735 1,736 1,725 1,730 2,200
2026/01/09 1,735 1,736 1,729 1,729 2,600
2026/01/08 1,736 1,736 1,729 1,729 1,100
2026/01/07 1,729 1,737 1,728 1,732 1,100
2026/01/06 1,730 1,730 1,727 1,730 2,200
2026/01/05 1,729 1,729 1,725 1,729 1,500
2025/12/30 1,728 1,728 1,724 1,724 400
2025/12/29 1,719 1,725 1,719 1,725 400
2025/12/26 1,719 1,720 1,717 1,719 1,900
2025/12/25 1,723 1,723 1,717 1,719 4,000
2025/12/24 1,718 1,721 1,713 1,718 3,700
2025/12/23 1,715 1,715 1,711 1,714 3,300
2025/12/22 1,718 1,718 1,715 1,715 4,400
2025/12/19 1,716 1,716 1,712 1,715 1,500
2025/12/18 1,716 1,716 1,711 1,716 1,000
2025/12/17 1,711 1,715 1,711 1,711 3,800
2025/12/16 1,712 1,714 1,711 1,714 1,700
2025/12/15 1,714 1,715 1,711 1,712 3,800
2025/12/12 1,715 1,715 1,712 1,712 2,800
2025/12/11 1,712 1,712 1,712 1,712 500
2025/12/10 1,712 1,713 1,712 1,713 500
2025/12/09 1,714 1,714 1,710 1,711 1,900
2025/12/08 1,711 1,717 1,711 1,714 1,400
2025/12/05 1,714 1,714 1,711 1,711 1,600
2025/12/04 1,716 1,716 1,713 1,713 800
2025/12/03 1,717 1,720 1,715 1,715 4,400

このページの先頭へ