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
2020/12/30 1,884 1,934 1,884 1,926 4,100
2020/12/29 1,872 1,895 1,872 1,885 3,400
2020/12/28 1,910 1,910 1,871 1,880 2,600
2020/12/25 1,950 1,950 1,900 1,910 4,600
2020/12/24 1,925 1,938 1,915 1,915 3,700
2020/12/23 1,946 1,965 1,920 1,933 25,200
2020/12/22 1,930 1,947 1,920 1,946 14,400
2020/12/21 1,951 1,951 1,903 1,926 9,600
2020/12/18 1,990 1,990 1,930 1,951 12,000
2020/12/17 1,935 1,990 1,911 1,990 15,000
2020/12/16 1,910 1,938 1,910 1,933 14,100
2020/12/15 1,880 1,901 1,880 1,901 9,200
2020/12/14 1,860 1,883 1,859 1,880 8,000
2020/12/11 1,831 1,860 1,831 1,859 5,800
2020/12/10 1,820 1,831 1,815 1,831 1,800
2020/12/09 1,807 1,833 1,807 1,812 1,200
2020/12/08 1,807 1,860 1,801 1,807 10,400
2020/12/07 1,870 1,874 1,840 1,840 26,300
2020/12/04 1,767 1,788 1,767 1,782 5,200
2020/12/03 1,756 1,767 1,756 1,766 1,300
2020/12/02 1,765 1,765 1,755 1,755 3,100
2020/12/01 1,745 1,756 1,744 1,753 2,200
2020/11/30 1,750 1,755 1,743 1,744 2,500
2020/11/27 1,739 1,744 1,732 1,744 2,700
2020/11/26 1,744 1,745 1,733 1,739 3,400
2020/11/25 1,749 1,749 1,736 1,742 2,000
2020/11/24 1,749 1,749 1,738 1,748 5,600
2020/11/20 1,729 1,745 1,729 1,745 2,900
2020/11/19 1,738 1,744 1,735 1,744 2,500
2020/11/18 1,745 1,745 1,730 1,737 3,300
2020/11/17 1,749 1,749 1,728 1,735 5,200
2020/11/16 1,747 1,749 1,736 1,739 8,700
2020/11/13 1,762 1,767 1,700 1,747 34,100
2020/11/12 1,855 1,907 1,763 1,772 54,700
2020/11/11 1,829 1,846 1,812 1,846 5,000
2020/11/10 1,850 1,850 1,800 1,810 6,200
2020/11/09 1,835 1,854 1,829 1,848 5,500
2020/11/06 1,839 1,839 1,826 1,826 4,800
2020/11/05 1,810 1,849 1,804 1,818 2,700
2020/11/04 1,808 1,820 1,808 1,808 1,500
2020/11/02 1,806 1,820 1,802 1,805 2,600
2020/10/30 1,840 1,849 1,804 1,806 1,800
2020/10/29 1,801 1,850 1,793 1,840 4,300
2020/10/28 1,844 1,851 1,837 1,837 2,000
2020/10/27 1,845 1,855 1,830 1,855 3,500
2020/10/26 1,867 1,871 1,854 1,857 2,100
2020/10/23 1,848 1,874 1,848 1,861 1,300
2020/10/22 1,854 1,862 1,845 1,848 1,900
2020/10/21 1,870 1,876 1,855 1,860 3,500
2020/10/20 1,855 1,876 1,854 1,868 3,100
2020/10/19 1,878 1,880 1,843 1,860 9,700
2020/10/16 1,878 1,888 1,834 1,885 6,300
2020/10/15 1,881 1,889 1,876 1,886 2,000
2020/10/14 1,880 1,888 1,880 1,881 2,700
2020/10/13 1,879 1,892 1,879 1,889 2,200
2020/10/12 1,890 1,890 1,883 1,890 1,700
2020/10/09 1,899 1,899 1,871 1,890 1,800
2020/10/08 1,903 1,903 1,875 1,885 1,100
2020/10/07 1,900 1,900 1,881 1,887 3,400
2020/10/06 1,871 1,910 1,871 1,910 10,200
2020/10/05 1,892 1,922 1,860 1,860 6,000
2020/10/02 1,921 1,956 1,864 1,899 8,400
2020/09/30 1,957 1,957 1,937 1,937 4,100
2020/09/29 1,938 1,958 1,938 1,958 5,500
2020/09/28 1,935 1,964 1,933 1,963 16,100
2020/09/25 1,922 1,930 1,907 1,930 6,800
2020/09/24 1,932 1,932 1,895 1,915 8,500
2020/09/23 1,845 1,919 1,845 1,919 28,600
2020/09/18 1,830 1,830 1,821 1,830 2,000
2020/09/17 1,825 1,832 1,812 1,820 2,100
2020/09/16 1,840 1,840 1,802 1,825 4,300
2020/09/15 1,843 1,843 1,830 1,839 2,000
2020/09/14 1,835 1,840 1,825 1,840 4,100
2020/09/11 1,833 1,834 1,820 1,830 2,600
2020/09/10 1,820 1,835 1,815 1,833 4,600
2020/09/09 1,807 1,830 1,807 1,830 12,800
2020/09/08 1,808 1,817 1,800 1,815 5,200
2020/09/07 1,800 1,808 1,789 1,808 1,900
2020/09/04 1,770 1,812 1,730 1,800 5,100
2020/09/03 1,810 1,811 1,805 1,810 2,800
2020/09/02 1,798 1,815 1,797 1,813 5,800
2020/09/01 1,793 1,797 1,792 1,793 2,000
2020/08/31 1,786 1,795 1,785 1,785 2,400
2020/08/28 1,797 1,797 1,761 1,791 4,900
2020/08/27 1,789 1,796 1,782 1,796 4,500
2020/08/26 1,785 1,800 1,783 1,789 3,600
2020/08/25 1,813 1,813 1,785 1,798 4,200
2020/08/24 1,805 1,812 1,800 1,812 7,800
2020/08/21 1,788 1,799 1,787 1,798 4,100
2020/08/20 1,765 1,774 1,765 1,765 4,700
2020/08/19 1,761 1,763 1,748 1,760 2,700
2020/08/18 1,749 1,753 1,734 1,753 2,700
2020/08/17 1,736 1,748 1,734 1,739 1,800
2020/08/14 1,744 1,750 1,729 1,746 2,900
2020/08/13 1,761 1,761 1,745 1,745 2,600
2020/08/12 1,772 1,772 1,745 1,755 3,600
2020/08/11 1,804 1,808 1,755 1,771 13,500
2020/08/07 1,770 1,774 1,760 1,774 6,600
2020/08/06 1,770 1,770 1,756 1,768 2,200
2020/08/05 1,751 1,770 1,741 1,754 5,400
2020/08/04 1,766 1,766 1,744 1,757 4,000
2020/08/03 1,729 1,751 1,721 1,751 9,300
2020/07/31 1,715 1,732 1,710 1,728 4,200
2020/07/30 1,727 1,729 1,720 1,728 1,200
2020/07/29 1,718 1,738 1,707 1,730 3,800
2020/07/28 1,718 1,738 1,718 1,738 4,800
2020/07/27 1,750 1,750 1,709 1,725 11,500
2020/07/22 1,670 1,835 1,666 1,773 51,300
2020/07/21 1,673 1,677 1,665 1,665 3,900
2020/07/20 1,677 1,680 1,670 1,670 5,700
2020/07/17 1,697 1,697 1,680 1,683 3,600
2020/07/16 1,689 1,689 1,684 1,689 500
2020/07/15 1,686 1,694 1,682 1,682 900
2020/07/14 1,691 1,692 1,679 1,685 4,000
2020/07/13 1,687 1,692 1,680 1,690 3,100
2020/07/10 1,680 1,688 1,680 1,686 1,900
2020/07/09 1,683 1,684 1,678 1,679 1,400
2020/07/08 1,677 1,685 1,677 1,678 1,300
2020/07/07 1,675 1,682 1,674 1,682 900
2020/07/06 1,670 1,683 1,670 1,675 2,100
2020/07/03 1,666 1,685 1,666 1,685 2,700
2020/07/02 1,677 1,685 1,675 1,675 1,300
2020/07/01 1,675 1,688 1,670 1,677 3,300
2020/06/30 1,680 1,690 1,679 1,680 5,000
2020/06/29 1,697 1,697 1,678 1,678 7,300
2020/06/26 1,681 1,690 1,681 1,683 900
2020/06/25 1,681 1,692 1,679 1,681 1,800
2020/06/24 1,686 1,689 1,680 1,680 3,200
2020/06/23 1,700 1,700 1,680 1,685 3,400
2020/06/22 1,687 1,697 1,687 1,695 900
2020/06/19 1,682 1,691 1,677 1,686 1,100
2020/06/18 1,690 1,692 1,680 1,680 900
2020/06/17 1,690 1,690 1,679 1,690 2,600
2020/06/16 1,685 1,694 1,682 1,684 3,300
2020/06/15 1,701 1,705 1,681 1,700 1,700
2020/06/12 1,697 1,701 1,694 1,701 900
2020/06/11 1,691 1,701 1,691 1,701 1,600
2020/06/10 1,703 1,703 1,701 1,702 400
2020/06/09 1,704 1,707 1,696 1,696 1,800
2020/06/08 1,697 1,701 1,697 1,699 1,000
2020/06/05 1,695 1,702 1,695 1,702 600
2020/06/04 1,699 1,705 1,695 1,696 1,100
2020/06/03 1,700 1,700 1,700 1,700 700
2020/06/02 1,705 1,709 1,697 1,705 1,300
2020/06/01 1,710 1,711 1,697 1,697 1,100
2020/05/29 1,700 1,709 1,700 1,709 1,100
2020/05/28 1,710 1,710 1,695 1,695 2,200
2020/05/27 1,710 1,713 1,700 1,702 1,900
2020/05/26 1,710 1,712 1,701 1,712 800
2020/05/25 1,712 1,712 1,700 1,700 900
2020/05/22 1,713 1,713 1,691 1,700 1,900
2020/05/21 1,707 1,712 1,707 1,707 1,000
2020/05/20 1,703 1,705 1,702 1,705 1,200
2020/05/19 1,709 1,709 1,689 1,701 700
2020/05/18 1,674 1,694 1,674 1,683 1,600
2020/05/15 1,736 1,737 1,692 1,710 4,800
2020/05/14 1,697 1,730 1,697 1,729 1,700
2020/05/13 1,701 1,711 1,701 1,710 300
2020/05/12 1,705 1,718 1,705 1,718 300
2020/05/11 1,698 1,716 1,698 1,716 400
2020/05/08 1,691 1,717 1,689 1,697 700
2020/05/07 1,730 1,730 1,689 1,699 1,200
2020/04/30 1,725 1,725 1,700 1,718 1,200
2020/04/28 1,720 1,725 1,720 1,725 400
2020/04/27 1,694 1,730 1,694 1,717 1,500
2020/04/24 1,700 1,734 1,700 1,734 300
2020/04/23 1,736 1,736 1,692 1,710 1,000
2020/04/22 1,736 1,736 1,713 1,736 1,800
2020/04/21 1,721 1,736 1,721 1,736 2,700
2020/04/20 1,707 1,726 1,707 1,721 3,300
2020/04/17 1,735 1,736 1,706 1,706 2,800
2020/04/16 1,728 1,735 1,728 1,735 3,200
2020/04/15 1,715 1,728 1,715 1,728 1,100
2020/04/14 1,707 1,716 1,707 1,715 2,900
2020/04/13 1,704 1,707 1,704 1,707 1,100
2020/04/10 1,700 1,704 1,700 1,704 1,200
2020/04/09 1,689 1,701 1,689 1,700 2,500
2020/04/08 1,686 1,688 1,684 1,688 1,000
2020/04/07 1,681 1,686 1,681 1,686 1,600
2020/04/06 1,660 1,688 1,660 1,680 1,900
2020/04/03 1,654 1,660 1,654 1,660 900
2020/04/02 1,645 1,654 1,645 1,654 1,900
2020/04/01 1,651 1,659 1,645 1,645 3,000
2020/03/31 1,655 1,679 1,651 1,651 600
2020/03/30 1,651 1,681 1,650 1,652 3,000
2020/03/27 1,730 1,734 1,730 1,732 1,400
2020/03/26 1,730 1,730 1,715 1,730 1,300
2020/03/25 1,739 1,740 1,733 1,735 2,300
2020/03/24 1,730 1,738 1,711 1,730 1,200
2020/03/23 1,707 1,739 1,707 1,711 2,000
2020/03/19 1,696 1,706 1,696 1,706 2,800
2020/03/18 1,699 1,699 1,680 1,696 1,300
2020/03/17 1,640 1,677 1,639 1,654 2,300
2020/03/16 1,581 1,640 1,563 1,639 7,100
2020/03/13 1,650 1,655 1,600 1,634 7,400
2020/03/12 1,690 1,690 1,652 1,656 8,400
2020/03/11 1,690 1,709 1,690 1,701 600
2020/03/10 1,650 1,701 1,650 1,684 7,100
2020/03/09 1,730 1,733 1,680 1,710 5,200
2020/03/06 1,732 1,738 1,730 1,730 5,400
2020/03/05 1,729 1,732 1,729 1,732 1,700
2020/03/04 1,715 1,728 1,715 1,728 800
2020/03/03 1,732 1,733 1,715 1,715 4,500
2020/03/02 1,660 1,738 1,650 1,719 5,100
2020/02/28 1,695 1,715 1,660 1,662 8,800
2020/02/27 1,732 1,732 1,695 1,695 7,600
2020/02/26 1,732 1,737 1,711 1,732 5,800
2020/02/25 1,732 1,738 1,729 1,732 4,800
2020/02/21 1,744 1,744 1,739 1,741 1,300
2020/02/20 1,733 1,733 1,731 1,732 2,300
2020/02/19 1,729 1,731 1,729 1,731 400
2020/02/18 1,730 1,734 1,729 1,729 2,400
2020/02/17 1,736 1,736 1,726 1,730 3,400
2020/02/14 1,730 1,739 1,730 1,730 1,700
2020/02/13 1,730 1,732 1,729 1,730 1,300
2020/02/12 1,728 1,730 1,727 1,729 1,400
2020/02/10 1,730 1,737 1,725 1,727 6,300
2020/02/07 1,720 1,723 1,717 1,723 2,200
2020/02/06 1,735 1,738 1,735 1,736 1,700
2020/02/05 1,732 1,748 1,732 1,735 1,300
2020/02/04 1,743 1,743 1,730 1,732 600
2020/02/03 1,742 1,769 1,730 1,735 8,700
2020/01/31 1,717 1,719 1,717 1,719 600
2020/01/30 1,719 1,722 1,715 1,718 1,600
2020/01/29 1,722 1,726 1,719 1,719 600
2020/01/28 1,720 1,728 1,713 1,716 3,200
2020/01/27 1,730 1,730 1,720 1,720 2,700
2020/01/24 1,728 1,740 1,728 1,730 2,600
2020/01/23 1,721 1,728 1,721 1,727 1,600
2020/01/22 1,719 1,721 1,719 1,721 1,100
2020/01/21 1,719 1,719 1,716 1,718 1,800
2020/01/20 1,720 1,726 1,716 1,720 3,200
2020/01/17 1,719 1,719 1,719 1,719 500
2020/01/16 1,714 1,720 1,714 1,720 1,600
2020/01/15 1,715 1,717 1,714 1,715 500
2020/01/14 1,717 1,718 1,715 1,715 700
2020/01/10 1,710 1,713 1,710 1,713 2,300
2020/01/09 1,713 1,714 1,710 1,710 1,500
2020/01/08 1,708 1,712 1,706 1,710 2,000
2020/01/07 1,705 1,709 1,704 1,706 4,300
2020/01/06 1,710 1,710 1,704 1,706 1,600

このページの先頭へ