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

あすか製薬ホールディングス(4886)の株価時系列情報

あすか製薬ホールディングス(4886)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
2021/12/30 1,016 1,016 1,005 1,007 18,600
2021/12/29 1,000 1,015 1,000 1,015 25,400
2021/12/28 1,015 1,018 999 1,004 37,600
2021/12/27 1,008 1,013 999 1,012 51,200
2021/12/24 1,019 1,019 997 1,008 50,800
2021/12/23 1,018 1,033 1,012 1,020 68,900
2021/12/22 1,009 1,018 999 1,017 102,100
2021/12/21 990 1,030 972 1,015 372,000
2021/12/20 950 954 931 931 47,200
2021/12/17 979 980 958 964 40,100
2021/12/16 966 980 966 978 45,100
2021/12/15 949 960 945 954 36,600
2021/12/14 947 953 940 949 26,100
2021/12/13 967 973 941 945 26,600
2021/12/10 980 980 960 964 31,600
2021/12/09 974 981 965 973 25,400
2021/12/08 963 976 963 974 37,500
2021/12/07 940 972 940 963 58,700
2021/12/06 948 959 935 935 34,000
2021/12/03 919 952 919 948 41,100
2021/12/02 930 956 919 919 75,500
2021/12/01 953 969 941 946 80,700
2021/11/30 983 1,003 960 962 62,300
2021/11/29 988 1,002 977 977 83,500
2021/11/26 1,012 1,012 1,001 1,009 29,400
2021/11/25 1,028 1,028 1,013 1,018 20,200
2021/11/24 1,020 1,025 1,008 1,017 79,000
2021/11/22 1,018 1,022 1,006 1,020 39,100
2021/11/19 1,023 1,023 998 1,009 48,600
2021/11/18 1,003 1,023 998 1,023 63,100
2021/11/17 1,019 1,027 1,002 1,006 40,100
2021/11/16 1,030 1,037 1,020 1,020 20,600
2021/11/15 1,018 1,024 1,007 1,023 33,400
2021/11/12 997 1,019 997 1,017 51,000
2021/11/11 995 1,005 995 1,001 23,800
2021/11/10 1,008 1,008 996 1,002 45,900
2021/11/09 1,012 1,016 1,002 1,002 28,100
2021/11/08 1,025 1,027 1,001 1,012 36,800
2021/11/05 1,021 1,024 1,005 1,019 33,300
2021/11/04 1,030 1,041 1,023 1,029 59,800
2021/11/02 1,000 1,044 998 1,018 69,700
2021/11/01 995 1,015 992 1,015 55,300
2021/10/29 988 989 972 985 48,900
2021/10/28 995 995 982 982 70,200
2021/10/27 999 1,004 997 998 27,100
2021/10/26 999 1,000 992 999 29,900
2021/10/25 990 996 990 994 33,200
2021/10/22 990 1,005 984 993 45,400
2021/10/21 1,007 1,007 997 997 42,100
2021/10/20 1,005 1,014 1,002 1,007 41,200
2021/10/19 1,007 1,014 1,005 1,005 32,400
2021/10/18 1,017 1,018 1,003 1,014 48,700
2021/10/15 1,006 1,017 1,004 1,017 31,300
2021/10/14 998 1,006 992 998 46,200
2021/10/13 1,004 1,004 995 1,001 41,900
2021/10/12 1,025 1,028 1,002 1,004 61,600
2021/10/11 1,022 1,029 1,014 1,025 39,800
2021/10/08 1,012 1,031 1,012 1,021 53,300
2021/10/07 1,012 1,023 1,004 1,012 63,100
2021/10/06 1,032 1,040 1,013 1,022 72,100
2021/10/05 1,002 1,021 1,002 1,016 78,400
2021/10/04 1,035 1,049 1,024 1,031 52,800
2021/10/01 1,060 1,070 1,031 1,041 108,000
2021/09/30 1,070 1,089 1,070 1,075 51,100
2021/09/29 1,058 1,067 1,050 1,067 98,200
2021/09/28 1,040 1,076 1,033 1,060 152,800
2021/09/27 1,119 1,120 1,088 1,090 70,000
2021/09/24 1,120 1,121 1,110 1,113 75,500
2021/09/22 1,098 1,103 1,072 1,099 75,900
2021/09/21 1,110 1,114 1,090 1,098 97,800
2021/09/17 1,109 1,134 1,107 1,127 86,000
2021/09/16 1,115 1,115 1,090 1,101 86,000
2021/09/15 1,113 1,116 1,102 1,114 54,000
2021/09/14 1,129 1,138 1,117 1,124 110,300
2021/09/13 1,121 1,143 1,110 1,126 177,300
2021/09/10 1,069 1,099 1,061 1,099 81,100
2021/09/09 1,091 1,091 1,072 1,078 54,300
2021/09/08 1,113 1,117 1,087 1,091 97,800
2021/09/07 1,077 1,114 1,076 1,099 109,300
2021/09/06 1,066 1,075 1,065 1,071 51,400
2021/09/03 1,050 1,063 1,036 1,057 77,500
2021/09/02 1,050 1,057 1,044 1,044 46,900
2021/09/01 1,034 1,043 1,021 1,042 44,200
2021/08/31 1,041 1,041 1,011 1,017 88,600
2021/08/30 1,059 1,063 1,045 1,045 81,000
2021/08/27 1,031 1,052 1,030 1,048 62,200
2021/08/26 1,015 1,041 1,013 1,035 122,300
2021/08/25 1,010 1,020 1,000 1,000 68,600
2021/08/24 999 1,011 999 1,006 45,500
2021/08/23 985 1,000 984 999 47,100
2021/08/20 988 992 971 974 49,300
2021/08/19 980 996 979 987 37,900
2021/08/18 1,006 1,010 980 984 75,600
2021/08/17 990 1,012 985 1,006 114,700
2021/08/16 992 992 980 981 65,500
2021/08/13 969 996 967 987 79,700
2021/08/12 975 975 960 969 71,900
2021/08/11 972 979 963 969 71,900
2021/08/10 971 984 964 974 103,500
2021/08/06 974 983 966 968 45,600
2021/08/05 981 982 968 974 65,200
2021/08/04 1,007 1,009 981 982 127,500
2021/08/03 1,042 1,052 1,000 1,007 270,600
2021/08/02 989 1,008 985 997 88,900
2021/07/30 986 988 976 980 73,700
2021/07/29 997 999 980 992 92,500
2021/07/28 999 999 988 990 44,300
2021/07/27 995 1,004 989 1,000 41,200
2021/07/26 1,000 1,014 981 987 74,100
2021/07/21 964 1,000 964 981 103,400
2021/07/20 951 965 951 952 74,300
2021/07/19 976 979 952 958 82,600
2021/07/16 992 1,010 976 978 78,100
2021/07/15 1,016 1,022 990 992 75,700
2021/07/14 1,008 1,029 996 1,012 92,500
2021/07/13 1,000 1,015 991 1,000 139,600
2021/07/12 963 971 950 965 58,400
2021/07/09 941 941 922 935 104,400
2021/07/08 960 964 943 943 92,900
2021/07/07 979 979 962 962 88,400
2021/07/06 990 992 979 981 41,600
2021/07/05 990 995 987 990 38,900
2021/07/02 996 997 982 982 41,400
2021/07/01 986 995 980 988 53,900
2021/06/30 1,004 1,004 985 985 78,300
2021/06/29 995 997 987 994 57,000
2021/06/28 1,000 1,009 998 998 37,200
2021/06/25 1,007 1,015 1,000 1,004 41,700
2021/06/24 992 1,012 992 1,008 40,000
2021/06/23 1,000 1,013 999 1,000 35,800
2021/06/22 992 1,017 987 994 84,800
2021/06/21 991 996 977 977 152,300
2021/06/18 1,020 1,023 998 1,004 100,000
2021/06/17 1,022 1,035 1,019 1,026 33,900
2021/06/16 1,022 1,040 1,018 1,020 70,400
2021/06/15 1,022 1,030 1,014 1,022 119,900
2021/06/14 1,030 1,032 1,018 1,026 57,300
2021/06/11 1,040 1,041 1,018 1,028 131,600
2021/06/10 1,041 1,048 1,041 1,043 48,100
2021/06/09 1,042 1,060 1,042 1,043 59,400
2021/06/08 1,058 1,066 1,040 1,041 124,600
2021/06/07 1,049 1,055 1,038 1,040 48,900
2021/06/04 1,043 1,046 1,037 1,040 74,500
2021/06/03 1,040 1,044 1,035 1,040 82,100
2021/06/02 1,049 1,054 1,034 1,038 85,600
2021/06/01 1,046 1,058 1,044 1,048 62,400
2021/05/31 1,056 1,058 1,049 1,050 62,700
2021/05/28 1,051 1,066 1,049 1,059 110,000
2021/05/27 1,059 1,067 1,041 1,046 582,000
2021/05/26 1,033 1,062 1,028 1,054 131,100
2021/05/25 1,046 1,061 1,030 1,033 132,100
2021/05/24 1,052 1,067 1,028 1,065 185,700
2021/05/21 1,087 1,104 1,081 1,082 69,600
2021/05/20 1,099 1,099 1,087 1,087 57,700
2021/05/19 1,106 1,106 1,095 1,099 72,900
2021/05/18 1,100 1,108 1,097 1,106 61,600
2021/05/17 1,096 1,116 1,091 1,095 71,400
2021/05/14 1,152 1,156 1,089 1,092 300,600
2021/05/13 1,170 1,176 1,150 1,150 159,900
2021/05/12 1,226 1,250 1,146 1,170 309,400
2021/05/11 1,386 1,386 1,360 1,376 69,200
2021/05/10 1,360 1,389 1,360 1,382 25,200
2021/05/07 1,361 1,375 1,355 1,360 39,700
2021/05/06 1,376 1,384 1,353 1,356 69,800
2021/04/30 1,366 1,395 1,361 1,375 56,000
2021/04/28 1,385 1,391 1,366 1,366 62,000
2021/04/27 1,426 1,428 1,388 1,388 67,500
2021/04/26 1,444 1,450 1,409 1,426 129,900
2021/04/23 1,370 1,387 1,365 1,374 37,700
2021/04/22 1,380 1,392 1,370 1,382 26,600
2021/04/21 1,370 1,377 1,348 1,365 60,500
2021/04/20 1,395 1,398 1,373 1,373 51,100
2021/04/19 1,395 1,410 1,387 1,395 39,700
2021/04/16 1,395 1,401 1,375 1,377 31,500
2021/04/15 1,393 1,400 1,381 1,391 26,100
2021/04/14 1,370 1,387 1,365 1,382 31,300
2021/04/13 1,400 1,407 1,372 1,374 40,600
2021/04/12 1,380 1,397 1,361 1,397 75,600
2021/04/09 1,377 1,410 1,375 1,378 43,100
2021/04/08 1,402 1,402 1,375 1,377 84,900
2021/04/07 1,416 1,430 1,402 1,414 59,400
2021/04/06 1,465 1,465 1,424 1,424 81,000
2021/04/05 1,471 1,478 1,443 1,463 69,900
2021/04/02 1,461 1,497 1,425 1,469 80,000
2021/04/01 1,464 1,486 1,460 1,461 48,200

このページの先頭へ