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
2026/05/22 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

このページの先頭へ