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
2019/12/30 1,717 1,717 1,710 1,713 900
2019/12/27 1,709 1,718 1,708 1,711 1,200
2019/12/26 1,709 1,710 1,709 1,709 1,700
2019/12/25 1,718 1,718 1,704 1,713 2,100
2019/12/24 1,708 1,710 1,703 1,703 2,400
2019/12/23 1,718 1,718 1,708 1,708 4,000
2019/12/20 1,713 1,713 1,710 1,712 1,500
2019/12/19 1,712 1,713 1,712 1,713 700
2019/12/18 1,711 1,714 1,710 1,711 1,100
2019/12/17 1,707 1,711 1,706 1,709 2,200
2019/12/16 1,703 1,709 1,703 1,705 1,800
2019/12/13 1,705 1,709 1,705 1,706 2,500
2019/12/12 1,714 1,714 1,708 1,708 500
2019/12/11 1,705 1,713 1,705 1,709 1,400
2019/12/10 1,709 1,714 1,709 1,709 2,400
2019/12/09 1,710 1,712 1,709 1,710 1,300
2019/12/06 1,711 1,711 1,707 1,709 700
2019/12/05 1,710 1,712 1,710 1,710 1,800
2019/12/04 1,707 1,709 1,707 1,709 2,900
2019/12/03 1,706 1,706 1,703 1,706 1,300
2019/12/02 1,701 1,705 1,701 1,702 1,700
2019/11/29 1,700 1,701 1,699 1,701 3,600
2019/11/28 1,702 1,704 1,701 1,704 2,100
2019/11/27 1,714 1,714 1,707 1,708 2,500
2019/11/26 1,709 1,713 1,708 1,710 1,100
2019/11/25 1,714 1,715 1,705 1,709 1,900
2019/11/22 1,715 1,715 1,702 1,703 1,600
2019/11/21 1,710 1,714 1,702 1,708 3,400
2019/11/20 1,704 1,704 1,702 1,702 800
2019/11/19 1,707 1,708 1,696 1,703 2,900
2019/11/18 1,702 1,703 1,702 1,702 2,100
2019/11/15 1,701 1,704 1,701 1,702 600
2019/11/14 1,699 1,706 1,699 1,700 1,000
2019/11/13 1,703 1,705 1,698 1,700 1,900
2019/11/12 1,703 1,706 1,701 1,701 2,200
2019/11/11 1,696 1,705 1,695 1,701 9,000
2019/11/08 1,695 1,699 1,693 1,693 3,900
2019/11/07 1,695 1,695 1,693 1,694 2,000
2019/11/06 1,695 1,697 1,695 1,695 1,600
2019/11/05 1,699 1,699 1,692 1,692 3,200
2019/11/01 1,694 1,698 1,694 1,697 400
2019/10/31 1,698 1,698 1,693 1,695 1,400
2019/10/30 1,699 1,699 1,691 1,698 2,500
2019/10/29 1,690 1,699 1,690 1,693 2,000
2019/10/28 1,689 1,699 1,689 1,697 3,300
2019/10/25 1,697 1,698 1,685 1,688 2,700
2019/10/24 1,687 1,696 1,687 1,691 900
2019/10/23 1,697 1,698 1,695 1,695 1,900
2019/10/21 1,687 1,689 1,687 1,689 1,200
2019/10/18 1,684 1,685 1,684 1,685 400
2019/10/17 1,688 1,688 1,682 1,682 800
2019/10/16 1,680 1,688 1,680 1,683 1,400
2019/10/15 1,680 1,689 1,678 1,678 1,700
2019/10/11 1,687 1,690 1,680 1,680 900
2019/10/10 1,679 1,687 1,679 1,687 300
2019/10/09 1,687 1,687 1,680 1,680 1,100
2019/10/08 1,694 1,694 1,682 1,682 600
2019/10/07 1,683 1,684 1,683 1,684 700
2019/10/04 1,702 1,702 1,686 1,687 1,000
2019/10/03 1,683 1,687 1,682 1,683 900
2019/10/02 1,681 1,689 1,681 1,689 500
2019/10/01 1,695 1,695 1,673 1,681 1,100
2019/09/30 1,685 1,685 1,679 1,681 1,100
2019/09/27 1,685 1,686 1,685 1,685 1,100
2019/09/26 1,683 1,688 1,683 1,687 1,200
2019/09/25 1,697 1,697 1,685 1,686 600
2019/09/24 1,702 1,702 1,686 1,686 1,900
2019/09/20 1,682 1,686 1,682 1,682 800
2019/09/19 1,675 1,695 1,675 1,681 1,400
2019/09/18 1,689 1,689 1,675 1,683 1,200
2019/09/17 1,677 1,680 1,672 1,680 1,500
2019/09/13 1,675 1,675 1,672 1,673 600
2019/09/12 1,671 1,675 1,670 1,675 2,500
2019/09/11 1,669 1,676 1,667 1,668 1,200
2019/09/10 1,663 1,669 1,663 1,669 800
2019/09/09 1,670 1,670 1,663 1,663 900
2019/09/06 1,669 1,669 1,664 1,669 1,000
2019/09/05 1,676 1,677 1,667 1,667 500
2019/09/04 1,675 1,675 1,665 1,666 900
2019/09/03 1,673 1,675 1,673 1,675 500
2019/09/02 1,678 1,678 1,671 1,671 400
2019/08/30 1,676 1,678 1,676 1,678 600
2019/08/29 1,678 1,678 1,672 1,672 600
2019/08/28 1,667 1,694 1,667 1,694 1,400
2019/08/27 1,678 1,681 1,678 1,681 300
2019/08/26 1,682 1,682 1,666 1,666 1,000
2019/08/23 1,687 1,687 1,670 1,674 900
2019/08/22 1,705 1,705 1,680 1,680 700
2019/08/21 1,677 1,692 1,677 1,677 1,300
2019/08/20 1,692 1,693 1,670 1,670 3,100
2019/08/19 1,689 1,691 1,686 1,691 400
2019/08/16 1,673 1,689 1,673 1,689 600
2019/08/15 1,685 1,689 1,674 1,678 1,700
2019/08/14 1,705 1,705 1,690 1,690 800
2019/08/13 1,730 1,730 1,697 1,697 3,200
2019/08/09 1,698 1,699 1,698 1,699 700
2019/08/08 1,685 1,685 1,685 1,685 400
2019/08/07 1,692 1,699 1,690 1,691 1,000
2019/08/06 1,676 1,682 1,671 1,682 800
2019/08/05 1,681 1,687 1,678 1,686 1,100
2019/08/02 1,685 1,691 1,680 1,680 1,300
2019/08/01 1,692 1,698 1,692 1,692 600
2019/07/31 1,691 1,695 1,691 1,692 1,000
2019/07/30 1,700 1,709 1,692 1,692 1,500
2019/07/29 1,695 1,700 1,695 1,700 500
2019/07/26 1,695 1,703 1,692 1,693 1,200
2019/07/25 1,710 1,712 1,698 1,698 2,700
2019/07/24 1,699 1,705 1,699 1,702 600
2019/07/23 1,714 1,714 1,699 1,699 2,900
2019/07/22 1,717 1,717 1,698 1,698 5,500
2019/07/19 1,691 1,692 1,689 1,692 2,300
2019/07/18 1,685 1,691 1,673 1,691 1,000
2019/07/17 1,695 1,699 1,660 1,685 4,900
2019/07/16 1,697 1,698 1,691 1,691 1,900
2019/07/12 1,713 1,713 1,704 1,704 200
2019/07/11 1,705 1,705 1,701 1,701 2,300
2019/07/10 1,699 1,714 1,698 1,710 1,700
2019/07/09 1,700 1,704 1,699 1,700 3,300
2019/07/08 1,705 1,709 1,705 1,709 800
2019/07/05 1,702 1,710 1,702 1,705 1,100
2019/07/04 1,706 1,711 1,702 1,702 900
2019/07/03 1,720 1,720 1,707 1,708 5,300
2019/07/02 1,709 1,716 1,709 1,709 2,100
2019/07/01 1,708 1,710 1,707 1,708 3,900
2019/06/28 1,702 1,720 1,700 1,706 1,300
2019/06/27 1,686 1,691 1,686 1,691 1,200
2019/06/26 1,727 1,727 1,691 1,691 3,200
2019/06/25 1,714 1,750 1,685 1,750 9,200
2019/06/24 1,712 1,712 1,700 1,700 1,400
2019/06/21 1,693 1,693 1,693 1,693 100
2019/06/20 1,690 1,690 1,690 1,690 800
2019/06/19 1,699 1,699 1,694 1,694 600
2019/06/18 1,699 1,700 1,699 1,700 700
2019/06/17 1,689 1,699 1,688 1,699 1,100
2019/06/14 1,688 1,694 1,688 1,688 1,500
2019/06/13 1,690 1,690 1,690 1,690 100
2019/06/12 1,690 1,694 1,690 1,692 1,800
2019/06/11 1,694 1,694 1,690 1,694 1,100
2019/06/10 1,688 1,697 1,688 1,690 400
2019/06/07 1,687 1,687 1,687 1,687 100
2019/06/06 1,690 1,698 1,684 1,691 1,800
2019/06/05 1,723 1,723 1,699 1,699 700
2019/06/04 1,698 1,699 1,698 1,699 500
2019/06/03 1,701 1,714 1,698 1,698 1,500
2019/05/31 1,698 1,731 1,696 1,700 1,100
2019/05/30 1,705 1,705 1,700 1,700 1,200
2019/05/29 1,710 1,710 1,700 1,701 2,700
2019/05/28 1,711 1,715 1,711 1,715 500
2019/05/27 1,728 1,728 1,710 1,710 1,700
2019/05/24 1,728 1,728 1,728 1,728 200
2019/05/23 1,723 1,730 1,721 1,728 1,500
2019/05/22 1,736 1,736 1,725 1,725 700
2019/05/21 1,725 1,736 1,723 1,736 900
2019/05/20 1,735 1,735 1,725 1,725 1,500
2019/05/17 1,733 1,734 1,733 1,734 300
2019/05/16 1,736 1,740 1,732 1,740 700
2019/05/15 1,734 1,740 1,730 1,740 1,100
2019/05/14 1,731 1,734 1,727 1,734 900
2019/05/13 1,739 1,740 1,725 1,736 700
2019/05/10 1,722 1,739 1,722 1,739 800
2019/05/09 1,729 1,731 1,722 1,731 1,400
2019/05/08 1,741 1,741 1,739 1,739 1,000
2019/05/07 1,739 1,746 1,722 1,745 600
2019/04/26 1,732 1,740 1,726 1,740 1,000
2019/04/25 1,737 1,748 1,737 1,748 900
2019/04/24 1,739 1,739 1,731 1,737 700
2019/04/23 1,749 1,750 1,729 1,738 1,400
2019/04/22 1,741 1,741 1,728 1,737 1,500
2019/04/19 1,732 1,748 1,732 1,740 1,100
2019/04/18 1,735 1,740 1,735 1,740 800
2019/04/17 1,737 1,737 1,726 1,726 500
2019/04/16 1,730 1,738 1,726 1,737 1,200
2019/04/15 1,729 1,736 1,729 1,729 1,300
2019/04/12 1,730 1,736 1,726 1,736 600
2019/04/11 1,730 1,740 1,730 1,740 300
2019/04/10 1,736 1,737 1,730 1,730 500
2019/04/09 1,737 1,741 1,735 1,736 2,100
2019/04/08 1,744 1,746 1,737 1,737 1,200
2019/04/05 1,740 1,755 1,740 1,740 1,400
2019/04/04 1,746 1,750 1,740 1,740 1,200
2019/04/03 1,735 1,764 1,735 1,761 400
2019/04/02 1,743 1,743 1,731 1,740 1,100
2019/04/01 1,754 1,769 1,740 1,740 1,500
2019/03/29 1,746 1,765 1,746 1,765 1,100
2019/03/28 1,767 1,767 1,720 1,727 2,600
2019/03/27 1,702 1,778 1,702 1,756 5,700
2019/03/26 1,794 1,810 1,782 1,810 5,900
2019/03/25 1,797 1,799 1,794 1,794 3,200
2019/03/22 1,796 1,797 1,796 1,796 2,300
2019/03/20 1,781 1,788 1,780 1,788 2,100
2019/03/19 1,768 1,780 1,768 1,780 1,700
2019/03/18 1,784 1,789 1,760 1,768 3,400
2019/03/15 1,790 1,791 1,781 1,784 1,100
2019/03/14 1,787 1,791 1,787 1,788 1,700
2019/03/13 1,792 1,795 1,790 1,790 1,800
2019/03/12 1,789 1,796 1,789 1,796 1,200
2019/03/11 1,787 1,789 1,787 1,788 600
2019/03/08 1,792 1,793 1,788 1,790 1,100
2019/03/07 1,794 1,794 1,789 1,791 1,300
2019/03/06 1,795 1,796 1,794 1,795 600
2019/03/05 1,793 1,798 1,793 1,796 2,100
2019/03/04 1,795 1,797 1,794 1,797 1,500
2019/03/01 1,791 1,796 1,791 1,794 1,200
2019/02/28 1,790 1,797 1,790 1,797 700
2019/02/27 1,788 1,791 1,788 1,791 500
2019/02/26 1,787 1,795 1,787 1,787 800
2019/02/25 1,798 1,798 1,786 1,787 1,300
2019/02/22 1,780 1,797 1,780 1,797 2,300
2019/02/21 1,793 1,798 1,787 1,798 800
2019/02/20 1,797 1,797 1,787 1,787 1,200
2019/02/19 1,793 1,793 1,776 1,786 1,200
2019/02/18 1,776 1,795 1,776 1,790 1,400
2019/02/15 1,792 1,796 1,777 1,796 700
2019/02/14 1,773 1,797 1,773 1,781 1,100
2019/02/13 1,793 1,794 1,773 1,773 600
2019/02/12 1,769 1,775 1,769 1,770 400
2019/02/08 1,764 1,790 1,761 1,769 1,700
2019/02/07 1,786 1,793 1,766 1,785 700
2019/02/06 1,793 1,793 1,789 1,793 900
2019/02/05 1,775 1,795 1,761 1,789 800
2019/02/04 1,760 1,775 1,758 1,775 1,600
2019/02/01 1,761 1,762 1,758 1,758 2,300
2019/01/31 1,762 1,765 1,761 1,762 1,100
2019/01/30 1,765 1,768 1,763 1,768 600
2019/01/29 1,770 1,779 1,764 1,764 1,500
2019/01/28 1,768 1,778 1,768 1,770 1,600
2019/01/25 1,770 1,774 1,764 1,764 1,200
2019/01/24 1,763 1,767 1,762 1,762 1,300
2019/01/23 1,761 1,775 1,761 1,769 1,500
2019/01/22 1,791 1,791 1,763 1,763 5,100
2019/01/21 1,758 1,769 1,758 1,761 1,200
2019/01/18 1,753 1,770 1,753 1,757 1,300
2019/01/17 1,755 1,760 1,753 1,753 1,000
2019/01/16 1,761 1,769 1,755 1,755 1,300
2019/01/15 1,770 1,779 1,756 1,760 1,000
2019/01/11 1,782 1,799 1,775 1,775 2,200
2019/01/10 1,785 1,794 1,783 1,783 2,300
2019/01/09 1,780 1,800 1,780 1,784 2,900
2019/01/08 1,754 1,799 1,754 1,779 2,200
2019/01/07 1,747 1,755 1,740 1,753 1,300
2019/01/04 1,731 1,752 1,731 1,734 2,200

このページの先頭へ