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
2023/12/29 1,758 1,776 1,758 1,764 2,400
2023/12/28 1,751 1,769 1,751 1,769 1,500
2023/12/27 1,771 1,771 1,759 1,766 1,700
2023/12/26 1,783 1,784 1,770 1,771 900
2023/12/25 1,820 1,820 1,771 1,775 3,800
2023/12/22 1,807 1,807 1,767 1,782 4,900
2023/12/21 1,764 1,787 1,764 1,787 4,000
2023/12/20 1,768 1,777 1,747 1,763 7,100
2023/12/19 1,753 1,769 1,753 1,769 4,500
2023/12/18 1,780 1,780 1,745 1,760 5,700
2023/12/15 1,779 1,782 1,774 1,782 2,600
2023/12/14 1,793 1,793 1,774 1,779 3,400
2023/12/13 1,803 1,804 1,798 1,800 2,300
2023/12/12 1,805 1,810 1,800 1,806 1,500
2023/12/11 1,796 1,820 1,786 1,812 3,100
2023/12/08 1,800 1,808 1,800 1,800 1,000
2023/12/07 1,798 1,812 1,798 1,811 1,800
2023/12/06 1,801 1,814 1,790 1,800 4,100
2023/12/05 1,817 1,817 1,801 1,801 7,000
2023/12/04 1,802 1,816 1,802 1,816 4,100
2023/12/01 1,790 1,804 1,790 1,802 5,100
2023/11/30 1,785 1,795 1,784 1,790 1,700
2023/11/29 1,783 1,787 1,775 1,783 2,100
2023/11/28 1,771 1,800 1,770 1,783 2,000
2023/11/27 1,774 1,788 1,774 1,780 1,600
2023/11/24 1,784 1,784 1,769 1,779 2,900
2023/11/22 1,764 1,771 1,764 1,770 1,100
2023/11/21 1,764 1,775 1,762 1,763 600
2023/11/20 1,772 1,778 1,764 1,764 3,200
2023/11/17 1,740 1,772 1,736 1,771 15,100
2023/11/16 1,800 1,800 1,790 1,796 2,100
2023/11/15 1,785 1,810 1,785 1,800 6,200
2023/11/14 1,787 1,794 1,779 1,788 2,800
2023/11/13 1,806 1,806 1,779 1,788 19,400
2023/11/10 1,722 1,725 1,717 1,720 1,100
2023/11/09 1,717 1,720 1,712 1,720 3,100
2023/11/08 1,720 1,722 1,715 1,717 1,400
2023/11/07 1,723 1,723 1,711 1,719 3,300
2023/11/06 1,724 1,724 1,710 1,723 6,600
2023/11/02 1,730 1,730 1,718 1,720 2,000
2023/11/01 1,722 1,729 1,722 1,725 600
2023/10/31 1,721 1,721 1,721 1,721 300
2023/10/30 1,723 1,730 1,717 1,730 600
2023/10/27 1,716 1,739 1,716 1,723 1,100
2023/10/26 1,724 1,724 1,713 1,715 1,500
2023/10/25 1,724 1,724 1,721 1,724 1,400
2023/10/24 1,730 1,730 1,720 1,721 1,400
2023/10/23 1,726 1,731 1,726 1,726 3,300
2023/10/20 1,741 1,742 1,741 1,741 800
2023/10/19 1,742 1,742 1,735 1,740 500
2023/10/18 1,741 1,742 1,733 1,742 1,200
2023/10/17 1,743 1,743 1,742 1,742 200
2023/10/16 1,750 1,750 1,739 1,742 800
2023/10/13 1,742 1,764 1,738 1,746 1,100
2023/10/12 1,761 1,761 1,741 1,742 600
2023/10/11 1,750 1,752 1,740 1,752 1,900
2023/10/10 1,740 1,750 1,740 1,750 1,000
2023/10/06 1,773 1,773 1,720 1,740 3,300
2023/10/05 1,730 1,755 1,729 1,740 1,800
2023/10/04 1,744 1,744 1,733 1,739 1,200
2023/10/03 1,766 1,766 1,746 1,746 3,600
2023/10/02 1,755 1,783 1,755 1,766 1,300
2023/09/29 1,774 1,781 1,756 1,781 1,500
2023/09/28 1,773 1,773 1,770 1,771 1,400
2023/09/27 1,781 1,800 1,781 1,790 1,800
2023/09/26 1,795 1,797 1,781 1,781 2,400
2023/09/25 1,810 1,810 1,791 1,794 1,300
2023/09/22 1,800 1,804 1,787 1,804 2,100
2023/09/21 1,793 1,800 1,793 1,800 1,900
2023/09/20 1,801 1,801 1,792 1,792 2,200
2023/09/19 1,800 1,819 1,792 1,799 3,500
2023/09/15 1,818 1,818 1,795 1,798 3,100
2023/09/14 1,809 1,814 1,795 1,800 3,000
2023/09/13 1,777 1,812 1,777 1,806 6,500
2023/09/12 1,778 1,779 1,775 1,777 1,200
2023/09/11 1,779 1,784 1,778 1,778 1,400
2023/09/08 1,777 1,786 1,775 1,777 1,800
2023/09/07 1,777 1,785 1,773 1,777 1,800
2023/09/06 1,773 1,776 1,770 1,776 1,900
2023/09/05 1,770 1,771 1,770 1,771 400
2023/09/04 1,768 1,772 1,768 1,769 2,400
2023/09/01 1,770 1,777 1,765 1,768 1,500
2023/08/31 1,766 1,780 1,766 1,780 1,100
2023/08/30 1,762 1,772 1,762 1,772 700
2023/08/29 1,775 1,775 1,763 1,768 700
2023/08/28 1,770 1,770 1,763 1,766 400
2023/08/25 1,775 1,775 1,762 1,767 600
2023/08/24 1,761 1,775 1,760 1,775 800
2023/08/23 1,776 1,776 1,760 1,761 700
2023/08/22 1,776 1,776 1,758 1,758 900
2023/08/21 1,765 1,765 1,760 1,760 1,100
2023/08/18 1,761 1,773 1,759 1,759 500
2023/08/17 1,757 1,785 1,757 1,775 2,100
2023/08/16 1,765 1,772 1,765 1,772 400
2023/08/15 1,755 1,763 1,755 1,763 400
2023/08/14 1,774 1,777 1,748 1,765 4,800
2023/08/10 1,777 1,801 1,777 1,800 6,400
2023/08/09 1,770 1,772 1,769 1,772 500
2023/08/08 1,769 1,774 1,769 1,774 200
2023/08/07 1,770 1,770 1,765 1,769 700
2023/08/04 1,770 1,777 1,770 1,777 900
2023/08/03 1,777 1,782 1,774 1,777 1,300
2023/08/02 1,776 1,781 1,776 1,781 400
2023/08/01 1,789 1,789 1,775 1,775 1,000
2023/07/31 1,771 1,775 1,771 1,775 1,700
2023/07/28 1,771 1,771 1,771 1,771 600
2023/07/27 1,778 1,778 1,770 1,772 800
2023/07/26 1,788 1,790 1,778 1,787 800
2023/07/25 1,792 1,792 1,766 1,779 1,500
2023/07/24 1,792 1,793 1,780 1,781 3,900
2023/07/21 1,750 1,754 1,750 1,754 500
2023/07/20 1,761 1,761 1,761 1,761 700
2023/07/19 1,760 1,766 1,760 1,760 900
2023/07/18 1,748 1,748 1,743 1,745 900
2023/07/14 1,750 1,750 1,740 1,748 2,700
2023/07/13 1,752 1,752 1,741 1,745 1,500
2023/07/12 1,763 1,763 1,750 1,755 1,600
2023/07/11 1,767 1,767 1,761 1,763 800
2023/07/10 1,775 1,775 1,767 1,775 2,300
2023/07/07 1,782 1,786 1,780 1,785 900
2023/07/06 1,781 1,800 1,781 1,796 2,200
2023/07/05 1,796 1,796 1,779 1,786 3,000
2023/07/04 1,786 1,786 1,778 1,780 1,100
2023/07/03 1,764 1,785 1,764 1,771 4,600
2023/06/30 1,764 1,764 1,753 1,763 2,100
2023/06/29 1,743 1,755 1,743 1,753 2,900
2023/06/28 1,748 1,752 1,742 1,743 1,900
2023/06/27 1,749 1,749 1,740 1,740 1,500
2023/06/26 1,752 1,752 1,739 1,749 2,500
2023/06/23 1,740 1,750 1,738 1,741 1,800
2023/06/22 1,736 1,747 1,736 1,738 4,500
2023/06/21 1,739 1,750 1,739 1,749 1,000
2023/06/20 1,739 1,744 1,736 1,738 2,200
2023/06/19 1,735 1,739 1,734 1,738 1,100
2023/06/16 1,735 1,739 1,732 1,732 800
2023/06/15 1,735 1,750 1,735 1,735 1,000
2023/06/14 1,733 1,739 1,733 1,739 1,800
2023/06/13 1,740 1,740 1,731 1,733 900
2023/06/12 1,728 1,740 1,728 1,729 3,800
2023/06/09 1,749 1,749 1,740 1,741 1,100
2023/06/08 1,748 1,751 1,745 1,745 1,200
2023/06/07 1,756 1,756 1,746 1,748 1,200
2023/06/06 1,774 1,774 1,752 1,755 2,100
2023/06/05 1,726 1,780 1,719 1,759 9,700
2023/06/02 1,730 1,732 1,730 1,731 800
2023/06/01 1,749 1,749 1,730 1,730 7,000
2023/05/31 1,770 1,770 1,750 1,750 900
2023/05/30 1,758 1,760 1,750 1,750 3,300
2023/05/29 1,765 1,767 1,758 1,758 2,700
2023/05/26 1,799 1,799 1,765 1,765 2,200
2023/05/25 1,776 1,795 1,765 1,793 5,800
2023/05/24 1,771 1,775 1,770 1,775 1,000
2023/05/23 1,774 1,780 1,772 1,772 2,200
2023/05/22 1,780 1,780 1,773 1,773 1,300
2023/05/19 1,772 1,779 1,772 1,779 1,200
2023/05/18 1,773 1,774 1,772 1,773 2,300
2023/05/17 1,787 1,795 1,781 1,781 2,400
2023/05/16 1,792 1,795 1,787 1,795 3,300
2023/05/15 1,786 1,798 1,784 1,792 2,200
2023/05/12 1,815 1,815 1,795 1,801 2,200
2023/05/11 1,790 1,814 1,778 1,814 10,800
2023/05/10 1,835 1,848 1,832 1,848 500
2023/05/09 1,840 1,849 1,840 1,841 600
2023/05/08 1,833 1,848 1,833 1,843 900
2023/05/02 1,850 1,850 1,833 1,833 800
2023/05/01 1,844 1,849 1,834 1,834 900
2023/04/28 1,832 1,832 1,826 1,826 300
2023/04/27 1,825 1,825 1,825 1,825 200
2023/04/26 1,825 1,843 1,825 1,826 500
2023/04/25 1,844 1,844 1,830 1,830 400
2023/04/24 1,836 1,840 1,824 1,829 1,900
2023/04/21 1,837 1,837 1,823 1,823 600
2023/04/20 1,830 1,833 1,830 1,833 500
2023/04/19 1,829 1,829 1,829 1,829 300
2023/04/18 1,820 1,839 1,820 1,829 800
2023/04/17 1,807 1,833 1,800 1,833 2,600
2023/04/14 1,812 1,815 1,811 1,815 500
2023/04/13 1,834 1,835 1,819 1,830 500
2023/04/12 1,808 1,819 1,804 1,819 900
2023/04/10 1,832 1,832 1,805 1,805 200
2023/04/06 1,847 1,847 1,808 1,845 800
2023/04/05 1,819 1,819 1,819 1,819 500
2023/04/04 1,847 1,847 1,821 1,838 600
2023/04/03 1,823 1,834 1,820 1,821 1,600
2023/03/30 1,863 1,890 1,823 1,849 1,300
2023/03/29 1,895 1,929 1,894 1,929 500
2023/03/28 1,902 1,905 1,882 1,882 900
2023/03/27 1,902 1,902 1,901 1,901 400
2023/03/24 1,902 1,902 1,883 1,902 900
2023/03/23 1,884 1,895 1,884 1,895 1,000
2023/03/22 1,904 1,904 1,904 1,904 700
2023/03/20 1,883 1,893 1,883 1,893 400
2023/03/17 1,888 1,888 1,882 1,882 400
2023/03/16 1,897 1,900 1,897 1,900 400
2023/03/15 1,910 1,910 1,877 1,895 800
2023/03/14 1,873 1,910 1,873 1,910 800
2023/03/13 1,876 1,905 1,875 1,905 1,600
2023/03/10 1,901 1,905 1,900 1,900 1,200
2023/03/09 1,898 1,901 1,896 1,901 1,100
2023/03/08 1,899 1,899 1,896 1,896 400
2023/03/06 1,886 1,899 1,886 1,899 400
2023/03/03 1,886 1,886 1,885 1,885 400
2023/03/02 1,885 1,886 1,885 1,886 500
2023/03/01 1,900 1,900 1,900 1,900 100
2023/02/28 1,906 1,906 1,906 1,906 500
2023/02/27 1,881 1,897 1,880 1,881 700
2023/02/24 1,915 1,915 1,881 1,881 500
2023/02/22 1,919 1,919 1,879 1,900 3,900
2023/02/21 1,863 1,863 1,863 1,863 600
2023/02/20 1,836 1,850 1,836 1,850 700
2023/02/17 1,845 1,845 1,835 1,835 500
2023/02/16 1,847 1,847 1,840 1,845 1,100
2023/02/15 1,842 1,864 1,842 1,855 600
2023/02/14 1,842 1,867 1,842 1,865 800
2023/02/13 1,870 1,870 1,850 1,850 600
2023/02/10 1,853 1,888 1,853 1,888 900
2023/02/09 1,853 1,853 1,853 1,853 200
2023/02/08 1,893 1,893 1,850 1,850 600
2023/02/07 1,890 1,895 1,890 1,895 300
2023/02/06 1,880 1,894 1,880 1,890 500
2023/02/03 1,900 1,900 1,895 1,895 300
2023/02/02 1,905 1,905 1,904 1,904 500
2023/02/01 1,900 1,916 1,900 1,916 300
2023/01/31 1,905 1,905 1,905 1,905 100
2023/01/30 1,887 1,900 1,887 1,900 500
2023/01/27 1,952 1,952 1,875 1,897 4,200
2023/01/26 1,957 1,957 1,952 1,957 600
2023/01/25 1,960 1,960 1,924 1,930 2,600
2023/01/24 1,927 1,960 1,927 1,960 300
2023/01/23 1,977 1,977 1,921 1,921 2,100
2023/01/20 1,966 1,970 1,964 1,967 2,900
2023/01/19 1,969 1,969 1,965 1,965 1,900
2023/01/18 1,964 1,970 1,957 1,969 2,700
2023/01/17 1,961 1,965 1,958 1,964 1,600
2023/01/16 1,960 1,960 1,959 1,960 1,000
2023/01/13 1,958 1,960 1,958 1,960 800
2023/01/12 1,955 1,958 1,943 1,958 2,200
2023/01/11 1,948 1,964 1,921 1,957 1,600
2023/01/10 1,950 1,968 1,948 1,948 1,800
2023/01/06 1,940 1,973 1,940 1,949 2,300
2023/01/05 1,907 1,940 1,907 1,940 800
2023/01/04 1,924 1,948 1,906 1,906 700

このページの先頭へ