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

ＡＳＡＨＩ　ＥＩＴＯホールディングス(5341)の株価時系列情報

ＡＳＡＨＩ　ＥＩＴＯホールディングス(5341)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
1987/12/28 1,060 1,170 1,040 1,170 38,000
1987/12/26 1,160 1,160 1,140 1,140 19,000
1987/12/25 1,250 1,250 1,160 1,180 31,000
1987/12/24 1,320 1,320 1,220 1,220 64,000
1987/12/23 1,310 1,310 1,280 1,280 17,000
1987/12/22 1,320 1,390 1,270 1,270 74,000
1987/12/21 1,210 1,350 1,210 1,320 53,000
1987/12/18 1,350 1,350 1,220 1,240 53,000
1987/12/17 1,450 1,450 1,320 1,350 601,000
1987/12/16 1,400 1,500 1,330 1,400 876,000
1987/12/15 1,150 1,340 1,150 1,340 168,000
1987/12/14 1,090 1,160 1,090 1,140 43,000
1987/12/11 1,090 1,110 1,090 1,110 35,000
1987/12/10 1,120 1,150 1,120 1,120 25,000
1987/12/09 1,170 1,170 1,110 1,120 32,000
1987/12/08 1,070 1,150 1,070 1,140 69,000
1987/12/07 1,080 1,080 1,050 1,050 5,000
1987/12/05 1,090 1,090 1,040 1,050 12,000
1987/12/04 1,030 1,060 1,030 1,060 47,000
1987/12/03 1,120 1,120 1,050 1,050 12,000
1987/12/02 1,100 1,130 1,100 1,100 36,000
1987/12/01 1,030 1,100 999 1,100 17,000
1987/11/30 1,120 1,120 1,030 1,030 13,000
1987/11/28 1,090 1,130 1,070 1,130 35,000
1987/11/27 1,070 1,070 1,050 1,070 24,000
1987/11/26 1,070 1,070 1,070 1,070 5,000
1987/11/25 1,050 1,070 1,050 1,060 9,000
1987/11/24 1,010 1,030 1,010 1,030 16,000
1987/11/20 1,010 1,010 1,010 1,010 9,000
1987/11/19 1,020 1,060 1,020 1,040 9,000
1987/11/18 1,010 1,010 1,010 1,010 3,000
1987/11/17 1,060 1,060 1,010 1,010 7,000
1987/11/16 1,060 1,140 1,030 1,030 26,000
1987/11/13 1,050 1,050 1,010 1,050 17,000
1987/11/12 1,050 1,050 1,050 1,050 22,000
1987/11/11 1,050 1,050 975 975 12,000
1987/11/10 1,180 1,180 1,050 1,050 12,000
1987/11/09 1,150 1,200 1,150 1,170 101,000
1987/11/07 1,140 1,200 1,130 1,150 124,000
1987/11/06 1,000 1,080 1,000 1,070 40,000
1987/11/05 960 960 935 960 45,000
1987/11/04 960 965 960 960 25,000
1987/11/02 1,000 1,000 975 975 13,000
1987/10/31 990 1,000 989 1,000 10,000
1987/10/30 990 1,000 990 1,000 8,000
1987/10/29 1,020 1,020 985 1,000 33,000
1987/10/28 1,130 1,130 1,020 1,020 34,000
1987/10/27 1,000 1,100 1,000 1,070 38,000
1987/10/26 1,000 1,000 995 1,000 27,000
1987/10/24 1,090 1,120 1,090 1,100 21,000
1987/10/23 1,140 1,140 1,070 1,100 22,000
1987/10/22 1,160 1,240 1,130 1,150 79,000
1987/10/21 1,180 1,180 1,100 1,100 32,000
1987/10/20 1,050 1,050 1,050 1,050 28,000
1987/10/19 1,260 1,290 1,200 1,250 60,000
1987/10/16 1,340 1,340 1,280 1,290 41,000
1987/10/15 1,390 1,420 1,360 1,360 71,000
1987/10/14 1,420 1,480 1,390 1,400 250,000
1987/10/13 1,310 1,410 1,300 1,400 207,000
1987/10/12 1,290 1,310 1,250 1,310 68,000
1987/10/09 1,320 1,360 1,250 1,310 128,000
1987/10/08 1,390 1,450 1,300 1,320 447,000
1987/10/07 1,210 1,390 1,200 1,350 611,000
1987/10/06 1,080 1,230 1,070 1,230 434,000
1987/10/05 990 1,060 990 1,030 364,000
1987/10/03 1,040 1,040 995 1,010 88,000
1987/10/02 1,080 1,150 1,020 1,040 495,000
1987/10/01 940 1,050 930 1,050 370,000
1987/09/30 945 945 915 945 37,000
1987/09/29 945 945 900 930 32,000
1987/09/28 910 930 900 930 79,000
1987/09/26 945 949 916 916 325,000
1987/09/25 925 950 895 945 439,000
1987/09/24 930 950 897 930 76,000
1987/09/22 955 970 931 950 431,000
1987/09/21 965 980 955 969 60,000
1987/09/18 1,000 1,000 965 980 174,000
1987/09/17 980 1,000 951 979 130,000
1987/09/16 1,010 1,020 985 1,000 392,000
1987/09/14 910 1,020 910 1,020 709,000
1987/09/11 881 927 880 920 357,000
1987/09/10 940 950 890 890 357,000
1987/09/09 920 955 915 948 549,000
1987/09/08 848 925 845 915 1,016,000
1987/09/07 790 835 785 830 532,000
1987/09/05 868 872 814 814 378,000
1987/09/04 770 829 761 810 842,000
1987/09/03 715 780 715 740 615,000
1987/09/02 705 740 705 720 318,000
1987/09/01 670 700 665 700 512,000
1987/08/31 632 700 625 680 347,000
1987/08/29 620 630 619 627 141,000
1987/08/28 609 619 600 619 129,000
1987/08/27 581 605 581 605 57,000
1987/08/26 585 586 581 586 31,000
1987/08/25 595 595 582 585 22,000
1987/08/24 581 585 581 581 23,000
1987/08/22 590 590 580 580 5,000
1987/08/21 583 595 583 585 22,000
1987/08/20 581 590 580 590 12,000
1987/08/19 570 590 570 580 10,000
1987/08/18 568 570 568 570 11,000
1987/08/17 572 572 567 567 11,000
1987/08/14 574 588 574 577 22,000
1987/08/13 600 600 577 577 31,000
1987/08/12 582 595 580 590 99,000
1987/08/11 595 595 582 582 28,000
1987/08/10 595 595 582 588 41,000
1987/08/07 614 619 581 590 120,000
1987/08/06 580 620 579 615 173,000
1987/08/05 530 540 530 540 46,000
1987/08/04 530 535 527 527 16,000
1987/08/03 525 530 525 530 13,000
1987/08/01 526 526 525 525 15,000
1987/07/31 530 531 525 525 11,000
1987/07/30 535 535 520 520 15,000
1987/07/29 525 535 525 535 13,000
1987/07/28 525 525 521 522 22,000
1987/07/27 530 530 525 525 3,000
1987/07/25 530 530 521 521 3,000
1987/07/24 521 530 521 521 11,000
1987/07/23 530 530 521 521 8,000
1987/07/22 520 525 520 525 12,000
1987/07/21 520 520 518 518 7,000
1987/07/20 541 541 540 540 15,000
1987/07/17 544 545 540 540 13,000
1987/07/16 540 544 540 540 11,000
1987/07/15 549 549 542 542 9,000
1987/07/14 545 550 540 545 5,000
1987/07/13 540 550 540 545 6,000
1987/07/10 521 550 521 535 10,000
1987/07/09 520 521 520 521 11,000
1987/07/08 535 535 530 530 2,000
1987/07/07 530 532 520 520 25,000
1987/07/06 550 550 545 545 14,000
1987/07/04 550 558 549 558 6,000
1987/07/03 525 530 525 530 16,000
1987/07/02 525 525 517 518 18,000
1987/07/01 516 520 516 517 17,000
1987/06/30 530 530 516 520 22,000
1987/06/29 530 530 530 530 2,000
1987/06/27 530 530 530 530 5,000
1987/06/26 530 550 526 550 31,000
1987/06/25 520 525 516 525 17,000
1987/06/24 530 530 511 520 34,000
1987/06/23 535 536 532 535 17,000
1987/06/22 550 560 550 550 16,000
1987/06/19 565 565 550 550 25,000
1987/06/18 570 570 555 555 30,000
1987/06/17 580 580 565 570 38,000
1987/06/16 580 589 576 580 36,000
1987/06/15 580 583 576 583 21,000
1987/06/12 580 585 571 580 37,000
1987/06/11 590 590 580 580 43,000
1987/06/10 599 600 585 585 39,000
1987/06/09 600 600 585 585 48,000
1987/06/08 590 590 580 580 72,000
1987/06/06 580 585 570 570 13,000
1987/06/05 600 601 580 590 40,000
1987/06/04 600 605 590 590 74,000
1987/06/03 575 598 575 598 75,000
1987/06/02 570 575 565 565 29,000
1987/06/01 573 597 565 565 48,000
1987/05/30 570 575 570 571 18,000
1987/05/29 560 580 560 565 20,000
1987/05/28 575 578 570 570 30,000
1987/05/27 586 590 560 580 66,000
1987/05/26 595 605 585 586 122,000
1987/05/25 600 615 582 595 288,000
1987/05/23 550 570 550 570 129,000
1987/05/22 540 559 540 545 78,000
1987/05/21 540 545 520 535 29,000
1987/05/20 558 570 535 535 136,000
1987/05/19 518 550 515 550 150,000
1987/05/18 520 520 510 515 51,000
1987/05/15 515 515 511 515 49,000
1987/05/14 500 515 495 515 58,000
1987/05/13 513 530 500 500 47,000
1987/05/12 505 512 505 507 38,000
1987/05/11 518 529 510 510 38,000
1987/05/08 488 520 480 520 88,000
1987/05/07 480 480 475 475 13,000
1987/05/06 494 495 480 480 9,000
1987/05/02 484 487 484 487 5,000
1987/05/01 490 490 488 490 15,000
1987/04/30 490 490 485 485 5,000
1987/04/28 510 510 490 490 11,000
1987/04/27 490 520 487 520 25,000
1987/04/25 500 501 500 500 19,000
1987/04/24 520 520 500 500 18,000
1987/04/23 530 530 520 520 48,000
1987/04/22 520 540 520 530 44,000
1987/04/21 550 550 520 520 108,000
1987/04/20 515 549 515 540 108,000
1987/04/17 495 510 495 505 30,000
1987/04/16 480 482 461 482 26,000
1987/04/15 487 487 468 480 27,000
1987/04/14 482 500 482 496 12,000
1987/04/13 480 482 480 482 16,000
1987/04/10 525 527 500 510 37,000
1987/04/09 530 535 520 525 138,000
1987/04/08 492 530 492 530 57,000
1987/04/07 486 490 460 490 106,000
1987/04/06 520 530 520 520 41,000
1987/04/04 543 543 525 540 53,000
1987/04/03 500 542 495 542 130,000
1987/04/02 542 542 486 495 158,000
1987/04/01 565 565 540 540 171,000
1987/03/31 555 580 520 570 406,000
1987/03/30 520 560 510 560 362,000
1987/03/28 495 519 490 495 170,000
1987/03/27 490 499 467 490 161,000
1987/03/26 454 505 451 490 237,000
1987/03/25 419 435 419 434 98,000
1987/03/24 405 420 405 419 38,000
1987/03/23 394 405 394 405 20,000
1987/03/20 395 405 395 397 29,000
1987/03/19 395 401 390 400 34,000
1987/03/18 400 400 396 400 7,000
1987/03/17 405 413 395 395 13,000
1987/03/16 401 401 395 395 5,000
1987/03/13 418 418 405 414 27,000
1987/03/12 400 420 395 420 61,000
1987/03/11 385 395 385 395 11,000
1987/03/10 385 400 385 400 31,000
1987/03/09 400 400 385 385 18,000
1987/03/07 390 400 390 400 5,000
1987/03/06 386 393 385 391 12,000
1987/03/05 395 400 385 390 10,000
1987/03/04 410 410 395 395 21,000
1987/03/03 400 410 400 410 19,000
1987/03/02 400 410 400 403 21,000
1987/02/28 386 400 386 400 7,000
1987/02/27 391 393 383 393 35,000
1987/02/26 393 393 391 393 12,000
1987/02/25 393 400 391 391 13,000
1987/02/24 391 391 391 391 7,000
1987/02/23 386 400 386 391 23,000
1987/02/20 390 391 390 391 2,000
1987/02/19 395 395 390 390 14,000
1987/02/18 405 405 400 400 15,000
1987/02/17 416 416 402 405 5,000
1987/02/16 385 396 385 393 16,000
1987/02/13 396 396 385 385 14,000
1987/02/12 393 396 393 396 13,000
1987/02/09 385 395 385 390 8,000
1987/02/07 385 385 385 385 12,000
1987/02/06 400 403 385 385 23,000
1987/02/05 410 410 400 403 8,000
1987/02/04 420 421 415 415 25,000
1987/02/03 425 425 416 420 25,000
1987/02/02 419 425 415 420 42,000
1987/01/31 415 416 410 415 10,000
1987/01/30 410 420 410 415 46,000
1987/01/29 407 423 402 415 66,000
1987/01/28 397 407 397 405 44,000
1987/01/27 390 400 390 397 32,000
1987/01/26 383 395 383 390 15,000
1987/01/24 380 380 380 380 9,000
1987/01/23 383 383 380 380 8,000
1987/01/22 390 395 385 395 27,000
1987/01/21 395 397 390 390 8,000
1987/01/20 400 400 398 398 12,000
1987/01/19 390 400 390 400 15,000
1987/01/16 400 403 390 390 32,000
1987/01/14 399 403 383 390 49,000
1987/01/13 354 363 352 363 22,000
1987/01/12 375 380 370 370 24,000
1987/01/09 375 380 370 375 19,000
1987/01/08 383 383 375 375 16,000
1987/01/07 384 389 383 383 10,000
1987/01/06 390 390 378 378 24,000
1987/01/05 385 400 385 390 11,000

このページの先頭へ