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
1999/12/30 300 300 298 298 21,000
1999/12/29 300 330 300 301 26,000
1999/12/28 300 302 300 300 14,000
1999/12/27 300 300 300 300 18,000
1999/12/24 300 303 295 295 38,000
1999/12/22 300 302 295 300 37,000
1999/12/21 300 302 300 300 36,000
1999/12/20 301 302 300 302 26,000
1999/12/17 308 308 300 300 31,000
1999/12/16 302 305 300 300 60,000
1999/12/15 301 301 300 301 25,000
1999/12/14 301 303 300 300 44,000
1999/12/13 303 307 302 302 23,000
1999/12/10 308 308 303 303 27,000
1999/12/09 300 307 300 303 26,000
1999/12/08 302 305 301 301 24,000
1999/12/07 306 306 303 304 20,000
1999/12/06 306 306 304 305 16,000
1999/12/03 310 310 305 305 15,000
1999/12/02 306 307 305 306 13,000
1999/12/01 307 308 305 305 22,000
1999/11/30 305 315 305 307 21,000
1999/11/29 311 311 306 308 12,000
1999/11/26 314 318 310 312 29,000
1999/11/25 338 338 310 318 24,000
1999/11/24 314 316 310 310 16,000
1999/11/22 330 330 313 313 8,000
1999/11/19 339 339 310 313 13,000
1999/11/18 339 339 330 338 13,000
1999/11/17 302 305 302 304 44,000
1999/11/16 303 305 301 301 18,000
1999/11/15 301 311 301 303 45,000
1999/11/12 330 330 301 303 30,000
1999/11/11 333 333 330 330 16,000
1999/11/10 333 335 330 330 9,000
1999/11/09 330 338 330 333 23,000
1999/11/08 331 331 330 330 9,000
1999/11/05 332 335 330 330 8,000
1999/11/04 331 331 330 330 9,000
1999/11/02 335 335 332 332 10,000
1999/11/01 340 340 332 332 7,000
1999/10/29 339 339 336 339 13,000
1999/10/28 341 341 340 340 5,000
1999/10/27 340 342 340 340 21,000
1999/10/26 342 342 335 340 5,000
1999/10/25 331 342 331 342 10,000
1999/10/22 335 335 330 330 17,000
1999/10/21 341 345 335 335 11,000
1999/10/20 335 337 335 337 14,000
1999/10/19 330 335 330 335 7,000
1999/10/18 360 360 335 355 17,000
1999/10/15 345 345 341 345 13,000
1999/10/14 345 345 345 345 3,000
1999/10/13 340 345 340 345 8,000
1999/10/12 350 350 312 326 35,000
1999/10/08 355 356 350 350 43,000
1999/10/07 357 360 356 360 7,000
1999/10/06 356 360 356 356 11,000
1999/10/05 355 355 355 355 15,000
1999/10/04 375 375 355 360 6,000
1999/10/01 355 359 355 355 15,000
1999/09/30 355 355 355 355 3,000
1999/09/29 356 361 356 356 8,000
1999/09/28 360 360 355 355 6,000
1999/09/27 351 355 351 355 19,000
1999/09/24 370 370 350 350 47,000
1999/09/22 370 370 370 370 3,000
1999/09/21 376 376 365 365 2,000
1999/09/20 390 390 376 376 9,000
1999/09/17 375 375 375 375 9,000
1999/09/16 365 370 365 370 7,000
1999/09/14 365 390 365 389 9,000
1999/09/13 400 400 365 370 39,000
1999/09/10 376 376 365 376 11,000
1999/09/09 373 385 368 368 10,000
1999/09/08 385 385 365 368 10,000
1999/09/07 387 387 365 365 17,000
1999/09/06 367 377 365 377 16,000
1999/09/03 365 365 365 365 13,000
1999/09/02 365 370 365 365 7,000
1999/09/01 365 367 365 365 6,000
1999/08/31 365 370 365 370 9,000
1999/08/30 369 370 361 367 7,000
1999/08/27 385 385 370 370 10,000
1999/08/26 386 386 370 370 26,000
1999/08/25 395 395 385 385 24,000
1999/08/24 400 400 380 380 32,000
1999/08/23 390 390 381 385 47,000
1999/08/20 363 376 355 355 27,000
1999/08/19 365 365 364 364 7,000
1999/08/18 389 389 365 366 10,000
1999/08/17 365 370 365 365 10,000
1999/08/16 365 370 365 365 8,000
1999/08/13 365 365 362 362 6,000
1999/08/12 362 365 361 365 16,000
1999/08/11 370 370 361 362 8,000
1999/08/10 362 362 361 362 9,000
1999/08/09 361 364 361 364 14,000
1999/08/06 361 370 361 361 17,000
1999/08/05 380 380 360 360 26,000
1999/08/04 382 382 380 381 21,000
1999/08/03 385 385 380 380 26,000
1999/08/02 385 385 382 385 22,000
1999/07/30 382 382 380 382 19,000
1999/07/29 385 385 380 382 23,000
1999/07/28 387 390 386 390 15,000
1999/07/27 390 390 386 387 9,000
1999/07/26 386 402 385 396 39,000
1999/07/23 391 391 385 386 32,000
1999/07/22 396 396 391 391 15,000
1999/07/21 396 400 395 400 23,000
1999/07/19 400 400 400 400 13,000
1999/07/16 393 400 390 400 37,000
1999/07/15 400 400 387 393 36,000
1999/07/14 402 402 395 400 32,000
1999/07/13 404 404 401 401 17,000
1999/07/12 404 405 400 403 22,000
1999/07/09 405 405 401 404 19,000
1999/07/08 405 409 400 400 25,000
1999/07/07 390 400 390 400 46,000
1999/07/06 393 396 390 390 61,000
1999/07/05 395 400 385 390 63,000
1999/07/02 404 405 400 400 28,000
1999/07/01 397 403 395 395 60,000
1999/06/30 401 403 396 396 66,000
1999/06/29 400 405 398 398 10,000
1999/06/28 388 400 388 400 16,000
1999/06/25 400 400 393 393 51,000
1999/06/24 406 409 399 399 37,000
1999/06/23 410 410 405 406 19,000
1999/06/22 405 415 401 408 43,000
1999/06/21 415 415 404 410 67,000
1999/06/18 423 425 415 415 74,000
1999/06/17 438 440 423 427 192,000
1999/06/16 426 435 426 435 368,000
1999/06/15 424 428 410 426 240,000
1999/06/14 409 428 405 428 299,000
1999/06/11 399 405 398 401 50,000
1999/06/10 403 405 400 400 53,000
1999/06/09 399 405 390 405 152,000
1999/06/08 400 409 392 399 153,000
1999/06/07 390 415 385 405 384,000
1999/06/04 368 379 368 370 27,000
1999/06/03 390 394 368 368 71,000
1999/06/02 350 360 350 360 23,000
1999/06/01 350 350 343 345 20,000
1999/05/31 350 356 350 356 5,000
1999/05/28 360 360 356 356 13,000
1999/05/27 361 363 360 360 19,000
1999/05/26 361 363 360 363 25,000
1999/05/25 361 363 361 361 31,000
1999/05/24 367 367 365 366 8,000
1999/05/21 368 368 365 368 5,000
1999/05/20 366 366 365 366 13,000
1999/05/19 368 380 365 366 63,000
1999/05/18 370 380 370 375 41,000
1999/05/17 396 396 380 380 62,000
1999/05/14 370 396 370 396 79,000
1999/05/13 375 375 368 375 41,000
1999/05/12 366 375 366 375 56,000
1999/05/11 374 375 370 375 30,000
1999/05/10 371 375 370 375 21,000
1999/05/07 373 375 369 370 23,000
1999/05/06 362 375 362 367 17,000
1999/04/30 364 380 360 360 29,000
1999/04/28 363 365 362 365 14,000
1999/04/27 362 362 360 362 12,000
1999/04/26 361 365 361 362 22,000
1999/04/23 365 368 360 360 28,000
1999/04/22 366 366 360 360 9,000
1999/04/21 366 368 365 368 35,000
1999/04/20 363 370 362 366 21,000
1999/04/19 367 367 359 360 24,000
1999/04/16 367 370 365 366 13,000
1999/04/15 372 374 366 367 23,000
1999/04/14 365 380 365 374 22,000
1999/04/13 374 378 370 370 22,000
1999/04/12 389 389 361 370 26,000
1999/04/09 408 408 388 389 103,000
1999/04/08 388 408 388 401 380,000
1999/04/07 339 381 335 375 207,000
1999/04/06 337 345 331 340 26,000
1999/04/05 329 335 325 335 25,000
1999/04/02 325 330 325 330 31,000
1999/04/01 325 330 320 325 19,000
1999/03/31 320 325 320 325 13,000
1999/03/30 330 330 320 320 17,000
1999/03/29 334 335 326 330 24,000
1999/03/26 344 350 331 331 37,000
1999/03/25 340 355 339 355 158,000
1999/03/24 345 350 340 340 50,000
1999/03/23 351 355 344 350 65,000
1999/03/19 350 350 345 345 56,000
1999/03/18 350 350 345 345 59,000
1999/03/17 340 345 340 345 59,000
1999/03/16 338 340 336 339 40,000
1999/03/15 340 340 338 338 41,000
1999/03/12 339 339 335 339 36,000
1999/03/11 330 339 326 335 53,000
1999/03/10 330 330 325 326 33,000
1999/03/09 325 330 321 330 43,000
1999/03/08 329 334 329 330 33,000
1999/03/05 329 330 324 330 41,000
1999/03/04 330 333 326 327 25,000
1999/03/03 326 330 321 330 35,000
1999/03/02 336 339 330 330 34,000
1999/03/01 335 340 335 336 84,000
1999/02/26 321 338 321 330 114,000
1999/02/25 308 320 308 320 53,000
1999/02/24 316 317 303 307 12,000
1999/02/23 315 315 301 315 23,000
1999/02/22 311 320 311 315 29,000
1999/02/19 300 315 300 310 31,000
1999/02/18 300 300 298 300 20,000
1999/02/17 300 303 298 300 23,000
1999/02/16 300 300 297 297 13,000
1999/02/15 300 300 300 300 7,000
1999/02/12 298 305 298 303 26,000
1999/02/10 298 298 295 295 7,000
1999/02/09 295 300 292 300 13,000
1999/02/08 295 295 295 295 7,000
1999/02/05 295 295 295 295 7,000
1999/02/04 295 295 295 295 9,000
1999/02/03 295 295 292 295 12,000
1999/02/02 296 296 292 295 21,000
1999/02/01 297 297 291 295 14,000
1999/01/29 297 298 295 297 26,000
1999/01/28 300 300 297 297 24,000
1999/01/27 300 300 298 298 15,000
1999/01/26 300 300 300 300 12,000
1999/01/25 298 300 298 299 27,000
1999/01/22 298 300 298 298 15,000
1999/01/21 298 300 298 298 13,000
1999/01/20 298 298 295 298 11,000
1999/01/19 300 300 291 298 7,000
1999/01/18 291 292 290 290 30,000
1999/01/14 290 292 290 292 24,000
1999/01/13 290 290 289 290 12,000
1999/01/12 300 300 290 290 34,000
1999/01/11 300 300 295 298 20,000
1999/01/08 298 300 298 300 11,000
1999/01/07 300 300 298 298 14,000
1999/01/06 297 300 295 297 21,000
1999/01/05 309 309 296 300 11,000
1999/01/04 310 310 310 310 3,000

このページの先頭へ