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

朝日ラバー(5162)の株価時系列情報

朝日ラバー(5162)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
2017/12/29 1,339 1,339 1,303 1,330 29,300
2017/12/28 1,291 1,361 1,271 1,309 75,900
2017/12/27 1,245 1,313 1,242 1,309 74,500
2017/12/26 1,218 1,230 1,206 1,230 19,100
2017/12/25 1,235 1,240 1,216 1,218 19,000
2017/12/22 1,226 1,235 1,205 1,235 27,800
2017/12/21 1,228 1,234 1,218 1,226 18,400
2017/12/20 1,224 1,236 1,219 1,229 16,600
2017/12/19 1,231 1,248 1,221 1,224 9,600
2017/12/18 1,259 1,260 1,230 1,230 23,500
2017/12/15 1,206 1,224 1,194 1,224 27,200
2017/12/14 1,196 1,206 1,183 1,206 9,400
2017/12/13 1,204 1,216 1,193 1,203 9,500
2017/12/12 1,205 1,224 1,195 1,202 11,700
2017/12/11 1,221 1,227 1,198 1,208 12,400
2017/12/08 1,219 1,240 1,219 1,225 10,200
2017/12/07 1,192 1,219 1,192 1,219 9,300
2017/12/06 1,213 1,227 1,197 1,205 11,900
2017/12/05 1,200 1,223 1,168 1,214 30,500
2017/12/04 1,244 1,244 1,206 1,206 32,600
2017/12/01 1,279 1,282 1,238 1,245 17,300
2017/11/30 1,263 1,275 1,232 1,270 35,300
2017/11/29 1,242 1,264 1,223 1,234 20,800
2017/11/28 1,263 1,265 1,222 1,251 27,300
2017/11/27 1,304 1,320 1,265 1,266 57,400
2017/11/24 1,224 1,292 1,216 1,291 104,900
2017/11/22 1,216 1,224 1,198 1,204 26,000
2017/11/21 1,185 1,250 1,185 1,210 53,500
2017/11/20 1,136 1,181 1,135 1,171 19,400
2017/11/17 1,169 1,174 1,142 1,150 27,900
2017/11/16 1,115 1,158 1,115 1,140 23,600
2017/11/15 1,132 1,152 1,104 1,122 69,100
2017/11/14 1,145 1,158 1,117 1,133 106,200
2017/11/13 1,188 1,194 1,143 1,164 91,900
2017/11/10 1,194 1,245 1,185 1,202 103,200
2017/11/09 1,394 1,395 1,284 1,284 166,900
2017/11/08 1,395 1,480 1,380 1,383 142,300
2017/11/07 1,333 1,369 1,313 1,354 103,400
2017/11/06 1,320 1,338 1,306 1,306 48,200
2017/11/02 1,320 1,348 1,310 1,313 67,200
2017/11/01 1,226 1,338 1,226 1,308 146,200
2017/10/31 1,184 1,239 1,183 1,223 21,200
2017/10/30 1,190 1,227 1,171 1,184 36,200
2017/10/27 1,178 1,206 1,178 1,189 13,400
2017/10/26 1,150 1,187 1,127 1,178 22,300
2017/10/25 1,128 1,174 1,128 1,150 17,300
2017/10/24 1,127 1,147 1,110 1,147 14,400
2017/10/23 1,105 1,155 1,105 1,149 16,300
2017/10/20 1,122 1,128 1,102 1,114 15,000
2017/10/19 1,124 1,186 1,123 1,123 20,100
2017/10/18 1,122 1,136 1,107 1,131 16,900
2017/10/17 1,100 1,141 1,080 1,129 46,300
2017/10/16 1,115 1,124 1,096 1,108 36,100
2017/10/13 1,178 1,178 1,135 1,142 28,200
2017/10/12 1,208 1,212 1,161 1,177 20,700
2017/10/11 1,225 1,225 1,200 1,211 6,500
2017/10/10 1,192 1,239 1,192 1,218 9,000
2017/10/06 1,174 1,219 1,164 1,215 25,200
2017/10/05 1,190 1,198 1,174 1,179 18,100
2017/10/04 1,204 1,215 1,190 1,194 30,900
2017/10/03 1,231 1,231 1,210 1,212 11,500
2017/10/02 1,236 1,238 1,223 1,223 17,200
2017/09/29 1,247 1,248 1,217 1,236 15,300
2017/09/28 1,199 1,255 1,198 1,247 61,600
2017/09/27 1,182 1,236 1,158 1,182 117,500
2017/09/26 1,157 1,164 1,150 1,158 25,500
2017/09/25 1,115 1,165 1,105 1,145 22,600
2017/09/22 1,151 1,152 1,110 1,123 22,700
2017/09/21 1,146 1,182 1,146 1,151 15,600
2017/09/20 1,182 1,182 1,134 1,146 35,700
2017/09/19 1,210 1,228 1,192 1,192 34,400
2017/09/15 1,155 1,198 1,155 1,198 32,900
2017/09/14 1,185 1,190 1,161 1,174 26,200
2017/09/13 1,170 1,199 1,145 1,195 59,300
2017/09/12 1,149 1,188 1,143 1,176 76,100
2017/09/11 1,129 1,155 1,113 1,127 34,000
2017/09/08 1,071 1,100 1,065 1,095 14,000
2017/09/07 1,128 1,129 1,083 1,088 23,700
2017/09/06 1,017 1,126 1,004 1,104 59,400
2017/09/05 1,073 1,095 995 1,052 84,600
2017/09/04 1,110 1,110 1,042 1,094 41,300
2017/09/01 1,120 1,121 1,088 1,108 34,100
2017/08/31 1,128 1,136 1,091 1,111 40,600
2017/08/30 1,141 1,142 1,109 1,134 48,100
2017/08/29 1,080 1,134 1,080 1,126 80,100
2017/08/28 1,040 1,104 1,040 1,093 104,600
2017/08/25 1,034 1,054 1,027 1,032 27,400
2017/08/24 1,047 1,069 1,029 1,033 60,100
2017/08/23 1,025 1,068 1,025 1,054 77,600
2017/08/22 1,006 1,040 999 1,040 49,700
2017/08/21 973 1,002 967 1,002 36,100
2017/08/18 979 986 951 961 36,400
2017/08/17 975 998 975 998 60,900
2017/08/16 973 986 968 981 59,200
2017/08/15 956 969 956 961 17,600
2017/08/14 965 970 927 963 49,900
2017/08/10 940 967 938 962 67,600
2017/08/09 946 958 913 935 48,500
2017/08/08 940 964 935 954 76,300
2017/08/07 894 985 890 933 206,200
2017/08/04 884 884 874 877 5,000
2017/08/03 890 890 869 889 11,400
2017/08/02 854 886 854 885 7,100
2017/08/01 873 877 860 862 19,800
2017/07/31 892 896 870 872 16,600
2017/07/28 902 902 888 890 9,700
2017/07/27 899 901 896 900 5,700
2017/07/26 899 900 893 899 8,900
2017/07/25 911 918 891 891 16,200
2017/07/24 895 920 892 909 19,300
2017/07/21 888 900 887 892 15,200
2017/07/20 883 891 882 888 14,400
2017/07/19 878 907 878 881 16,200
2017/07/18 910 910 879 885 35,100
2017/07/14 919 920 912 919 21,600
2017/07/13 927 927 921 925 4,200
2017/07/12 926 930 924 927 4,500
2017/07/11 925 925 917 923 25,300
2017/07/10 922 924 920 921 11,100
2017/07/07 930 930 922 923 10,600
2017/07/06 945 945 928 930 10,500
2017/07/05 921 940 921 937 12,500
2017/07/04 935 936 921 921 10,100
2017/07/03 928 934 927 931 3,100
2017/06/30 932 933 920 927 50,100
2017/06/29 940 947 935 947 10,900
2017/06/28 960 983 926 930 34,700
2017/06/27 948 958 942 949 10,300
2017/06/26 926 963 925 959 29,400
2017/06/23 941 998 923 932 194,700
2017/06/22 929 945 929 937 10,400
2017/06/21 932 943 923 929 28,500
2017/06/20 929 1,026 927 932 334,800
2017/06/19 912 914 908 914 4,300
2017/06/16 905 912 904 909 8,000
2017/06/15 907 914 906 908 6,800
2017/06/14 910 914 905 908 9,800
2017/06/13 907 912 904 906 12,500
2017/06/12 927 927 906 914 11,100
2017/06/09 923 927 921 927 6,700
2017/06/08 943 943 923 923 16,200
2017/06/07 967 991 924 931 60,300
2017/06/06 922 922 911 913 10,600
2017/06/05 923 934 917 924 14,800
2017/06/02 936 936 903 922 27,600
2017/06/01 946 949 927 936 18,300
2017/05/31 945 980 941 950 29,900
2017/05/30 956 956 940 945 7,900
2017/05/29 961 978 956 956 18,600
2017/05/26 958 964 941 958 43,100
2017/05/25 929 967 929 960 76,400
2017/05/24 912 915 904 910 7,800
2017/05/23 907 920 902 906 13,300
2017/05/22 893 930 893 907 14,000
2017/05/19 882 893 875 893 11,200
2017/05/18 864 885 864 882 32,200
2017/05/17 899 906 894 894 15,100
2017/05/16 895 908 889 896 29,700
2017/05/15 877 900 877 898 39,400
2017/05/12 975 975 876 876 170,300
2017/05/11 1,069 1,092 977 982 247,400
2017/05/10 1,056 1,071 1,045 1,069 37,700
2017/05/09 1,049 1,075 1,041 1,051 50,900
2017/05/08 1,033 1,050 1,026 1,049 24,800
2017/05/02 1,037 1,037 1,016 1,019 20,300
2017/05/01 998 1,030 992 1,030 35,600
2017/04/28 1,030 1,031 997 1,005 38,600
2017/04/27 1,005 1,045 998 1,030 55,300
2017/04/26 983 1,009 976 1,002 43,700
2017/04/25 951 979 951 979 42,900
2017/04/24 982 1,088 951 951 375,400
2017/04/21 979 997 954 981 70,700
2017/04/20 990 1,032 970 980 146,800
2017/04/19 989 1,088 967 995 609,700
2017/04/18 897 1,007 881 992 285,400
2017/04/17 829 875 829 857 13,200
2017/04/14 822 859 820 838 6,500
2017/04/13 795 845 789 827 17,800
2017/04/12 838 838 800 806 26,100
2017/04/11 872 872 838 838 10,000
2017/04/10 846 870 834 865 7,100
2017/04/07 832 850 820 848 19,400
2017/04/06 883 883 820 841 15,300
2017/04/05 890 914 881 888 13,400
2017/04/04 899 930 867 889 56,900
2017/04/03 959 960 905 912 32,100
2017/03/31 960 977 956 960 11,700
2017/03/30 983 983 957 958 8,300
2017/03/29 942 969 942 969 12,200
2017/03/28 935 974 935 942 21,200
2017/03/27 954 955 939 950 15,000
2017/03/24 940 951 935 951 7,700
2017/03/23 943 945 935 941 14,600
2017/03/22 950 960 936 958 16,000
2017/03/21 932 964 932 963 18,300
2017/03/17 971 978 945 952 25,400
2017/03/16 958 998 956 968 27,600
2017/03/15 991 991 944 958 43,300
2017/03/14 998 1,008 980 995 45,100
2017/03/13 1,062 1,079 998 1,015 48,300
2017/03/10 1,125 1,130 1,075 1,079 42,400
2017/03/09 1,094 1,120 1,090 1,115 51,200
2017/03/08 1,099 1,099 1,071 1,076 28,100
2017/03/07 1,106 1,150 1,084 1,097 77,700
2017/03/06 1,057 1,108 1,057 1,097 58,100
2017/03/03 1,036 1,056 1,036 1,052 21,200
2017/03/02 1,050 1,056 1,020 1,026 23,200
2017/03/01 1,047 1,047 1,017 1,032 22,000
2017/02/28 1,030 1,066 1,018 1,050 31,500
2017/02/27 1,065 1,084 1,018 1,046 42,500
2017/02/24 1,077 1,115 1,062 1,074 59,000
2017/02/23 1,085 1,098 1,061 1,079 50,000
2017/02/22 1,054 1,133 1,054 1,098 227,700
2017/02/21 1,009 1,048 993 1,040 89,500
2017/02/20 969 1,010 962 1,008 23,200
2017/02/17 969 977 965 967 11,600
2017/02/16 958 979 953 976 14,400
2017/02/15 988 998 951 961 54,200
2017/02/14 1,005 1,013 987 989 31,600
2017/02/13 1,022 1,041 1,013 1,015 54,100
2017/02/10 1,022 1,024 983 1,003 94,100
2017/02/09 1,035 1,077 1,012 1,012 235,700
2017/02/08 1,034 1,084 981 995 521,500
2017/02/07 918 1,058 912 1,058 288,700
2017/02/06 893 910 880 908 23,400
2017/02/03 890 897 873 878 10,000
2017/02/02 904 905 873 899 12,600
2017/02/01 898 907 898 906 9,700
2017/01/31 914 914 885 913 19,900
2017/01/30 918 918 907 918 11,100
2017/01/27 920 920 900 906 22,700
2017/01/26 893 924 891 921 36,200
2017/01/25 856 878 856 878 21,300
2017/01/24 842 860 842 851 12,300
2017/01/23 844 844 834 840 7,700
2017/01/20 832 846 832 839 4,000
2017/01/19 850 850 831 838 6,600
2017/01/18 830 849 826 842 10,300
2017/01/17 849 849 836 838 8,700
2017/01/16 875 875 850 853 10,300
2017/01/13 846 870 845 860 14,000
2017/01/12 852 862 843 848 16,100
2017/01/11 850 865 850 860 16,300
2017/01/10 876 879 859 865 17,500
2017/01/06 884 884 875 876 7,900
2017/01/05 851 882 851 881 31,600
2017/01/04 846 869 840 856 14,100

このページの先頭へ