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
1988/12/28 990 1,040 980 1,040 25,000
1988/12/27 950 990 950 990 6,000
1988/12/26 950 960 950 950 7,000
1988/12/24 950 979 950 979 8,000
1988/12/23 990 990 960 960 13,000
1988/12/22 998 998 998 998 4,000
1988/12/21 980 980 950 950 11,000
1988/12/20 980 980 960 960 6,000
1988/12/19 990 990 975 975 9,000
1988/12/16 1,000 1,000 990 990 3,000
1988/12/15 1,030 1,030 1,000 1,000 9,000
1988/12/14 1,040 1,040 1,030 1,030 2,000
1988/12/13 1,000 1,000 980 980 6,000
1988/12/12 1,000 1,050 1,000 1,050 2,000
1988/12/09 1,030 1,030 1,000 1,000 10,000
1988/12/08 1,010 1,030 1,010 1,030 3,000
1988/12/07 1,010 1,010 1,000 1,000 8,000
1988/12/06 1,080 1,080 1,030 1,030 4,000
1988/12/03 1,100 1,100 1,080 1,080 3,000
1988/12/02 1,070 1,100 1,050 1,090 10,000
1988/12/01 1,090 1,090 1,050 1,050 5,000
1988/11/29 1,050 1,050 1,050 1,050 2,000
1988/11/28 1,110 1,110 1,090 1,090 8,000
1988/11/25 1,080 1,140 1,050 1,140 23,000
1988/11/24 1,000 1,140 1,000 1,140 6,000
1988/11/22 1,070 1,070 1,000 1,030 15,000
1988/11/21 1,120 1,150 1,070 1,070 33,000
1988/11/18 1,050 1,150 1,050 1,110 37,000
1988/11/17 1,050 1,050 1,030 1,030 40,000
1988/11/16 992 1,000 992 1,000 23,000
1988/11/15 920 967 920 967 145,000
1988/11/14 871 902 870 902 37,000
1988/11/11 875 876 870 876 11,000
1988/11/10 875 875 875 875 6,000
1988/11/09 870 875 870 870 7,000
1988/11/08 880 880 870 870 7,000
1988/11/07 880 880 880 880 2,000
1988/11/05 900 900 895 895 4,000
1988/11/04 900 900 900 900 4,000
1988/11/02 900 900 895 895 19,000
1988/11/01 902 902 902 902 1,000
1988/10/31 900 900 895 895 9,000
1988/10/29 900 900 900 900 6,000
1988/10/28 900 915 900 900 13,000
1988/10/27 910 910 900 900 12,000
1988/10/26 915 940 910 910 12,000
1988/10/25 939 940 930 940 9,000
1988/10/24 949 949 949 949 4,000
1988/10/22 950 950 935 935 2,000
1988/10/21 925 950 925 950 9,000
1988/10/19 950 950 940 940 2,000
1988/10/17 950 950 950 950 5,000
1988/10/14 970 970 970 970 2,000
1988/10/13 980 980 980 980 2,000
1988/10/11 970 970 970 970 1,000
1988/10/07 980 980 980 980 1,000
1988/10/04 1,000 1,000 990 995 4,000
1988/10/03 1,050 1,060 1,000 1,000 4,000
1988/10/01 1,100 1,100 1,060 1,060 10,000
1988/09/30 1,010 1,120 1,000 1,100 64,000
1988/09/29 935 1,000 935 1,000 9,000
1988/09/28 910 950 910 950 5,000
1988/09/27 905 910 900 910 4,000
1988/09/26 920 920 905 905 5,000
1988/09/24 900 900 900 900 1,000
1988/09/22 900 900 880 885 16,000
1988/09/21 920 920 880 880 40,000
1988/09/20 930 935 910 930 24,000
1988/09/19 950 950 935 935 5,000
1988/09/16 960 960 955 960 4,000
1988/09/14 960 975 950 950 8,000
1988/09/13 970 970 960 960 3,000
1988/09/12 980 980 960 960 15,000
1988/09/09 980 990 980 990 13,000
1988/09/08 980 990 960 980 15,000
1988/09/07 960 980 960 980 3,000
1988/09/06 980 980 980 980 1,000
1988/09/05 1,000 1,000 1,000 1,000 5,000
1988/09/03 980 980 960 960 6,000
1988/09/02 1,000 1,000 995 995 2,000
1988/09/01 990 1,000 990 1,000 2,000
1988/08/31 985 1,000 985 990 12,000
1988/08/30 1,020 1,020 985 985 12,000
1988/08/29 1,030 1,030 1,010 1,010 18,000
1988/08/27 1,020 1,030 1,020 1,030 5,000
1988/08/26 1,010 1,030 1,010 1,030 16,000
1988/08/25 1,040 1,040 1,030 1,030 11,000
1988/08/24 1,040 1,040 1,030 1,040 12,000
1988/08/23 1,070 1,070 1,040 1,040 8,000
1988/08/22 1,100 1,100 1,080 1,080 13,000
1988/08/19 1,100 1,100 1,090 1,100 19,000
1988/08/18 1,090 1,100 1,090 1,100 4,000
1988/08/16 1,090 1,120 1,090 1,100 8,000
1988/08/15 1,090 1,090 1,090 1,090 7,000
1988/08/12 1,100 1,100 1,090 1,090 14,000
1988/08/11 1,140 1,140 1,090 1,090 5,000
1988/08/10 1,170 1,170 1,150 1,150 6,000
1988/08/09 1,170 1,170 1,170 1,170 9,000
1988/08/08 1,170 1,180 1,170 1,170 7,000
1988/08/06 1,180 1,180 1,170 1,170 2,000
1988/08/05 1,160 1,170 1,160 1,170 4,000
1988/08/04 1,150 1,160 1,150 1,160 6,000
1988/08/03 1,150 1,160 1,150 1,150 11,000
1988/08/02 1,180 1,180 1,150 1,150 9,000
1988/08/01 1,150 1,200 1,150 1,200 8,000
1988/07/30 1,200 1,200 1,180 1,180 7,000
1988/07/29 1,210 1,230 1,200 1,230 7,000
1988/07/28 1,230 1,250 1,230 1,250 4,000
1988/07/27 1,200 1,230 1,200 1,230 11,000
1988/07/26 1,210 1,250 1,200 1,200 12,000
1988/07/25 1,200 1,210 1,180 1,200 11,000
1988/07/23 1,110 1,150 1,110 1,150 5,000
1988/07/22 1,250 1,250 1,150 1,150 45,000
1988/07/21 1,120 1,250 1,120 1,250 42,000
1988/07/20 1,050 1,100 1,030 1,060 76,000
1988/07/19 1,170 1,170 1,100 1,100 41,000
1988/07/18 1,220 1,220 1,150 1,160 27,000
1988/07/15 1,240 1,240 1,150 1,200 52,000
1988/07/14 1,300 1,300 1,250 1,250 33,000
1988/07/13 1,320 1,320 1,300 1,300 11,000
1988/07/12 1,280 1,300 1,270 1,300 58,000
1988/07/11 1,320 1,320 1,260 1,300 30,000
1988/07/08 1,420 1,420 1,360 1,360 20,000
1988/07/07 1,430 1,430 1,400 1,400 24,000
1988/07/06 1,410 1,500 1,410 1,450 39,000
1988/07/05 1,500 1,500 1,410 1,410 13,000
1988/07/04 1,500 1,500 1,490 1,500 6,000
1988/07/02 1,500 1,500 1,500 1,500 2,000
1988/07/01 1,510 1,510 1,460 1,460 19,000
1988/06/30 1,500 1,500 1,480 1,500 4,000
1988/06/29 1,450 1,470 1,450 1,460 6,000
1988/06/28 1,500 1,500 1,490 1,490 9,000
1988/06/27 1,520 1,520 1,500 1,500 16,000
1988/06/25 1,530 1,530 1,520 1,520 7,000
1988/06/24 1,540 1,590 1,540 1,540 31,000
1988/06/23 1,550 1,590 1,540 1,590 25,000
1988/06/22 1,560 1,580 1,540 1,540 22,000
1988/06/21 1,540 1,580 1,540 1,550 10,000
1988/06/20 1,580 1,580 1,560 1,560 3,000
1988/06/17 1,600 1,600 1,540 1,540 6,000
1988/06/16 1,560 1,600 1,550 1,600 23,000
1988/06/15 1,570 1,580 1,560 1,580 43,000
1988/06/14 1,570 1,600 1,550 1,550 9,000
1988/06/13 1,620 1,620 1,600 1,600 9,000
1988/06/10 1,640 1,650 1,600 1,600 17,000
1988/06/09 1,600 1,640 1,550 1,640 11,000
1988/06/08 1,580 1,650 1,580 1,650 27,000
1988/06/07 1,630 1,630 1,580 1,580 38,000
1988/06/06 1,680 1,680 1,630 1,630 23,000
1988/06/04 1,660 1,680 1,620 1,680 16,000
1988/06/03 1,660 1,700 1,660 1,680 14,000
1988/06/02 1,720 1,720 1,660 1,660 32,000
1988/06/01 1,700 1,700 1,680 1,690 24,000
1988/05/31 1,740 1,740 1,670 1,690 30,000
1988/05/30 1,690 1,700 1,680 1,700 33,000
1988/05/28 1,680 1,700 1,680 1,680 33,000
1988/05/27 1,700 1,730 1,680 1,680 64,000
1988/05/26 1,740 1,750 1,680 1,680 57,000
1988/05/25 1,760 1,770 1,730 1,740 82,000
1988/05/24 1,700 1,750 1,680 1,720 57,000
1988/05/23 1,790 1,790 1,720 1,750 47,000
1988/05/20 1,780 1,790 1,730 1,760 151,000
1988/05/19 1,830 1,830 1,770 1,770 209,000
1988/05/18 1,850 1,850 1,800 1,830 603,000
1988/05/17 1,740 1,880 1,710 1,810 570,000
1988/05/16 1,750 1,760 1,700 1,700 104,000
1988/05/13 1,700 1,750 1,690 1,740 288,000
1988/05/12 1,600 1,680 1,590 1,680 264,000
1988/05/11 1,590 1,630 1,580 1,620 134,000
1988/05/10 1,610 1,610 1,550 1,590 38,000
1988/05/09 1,630 1,630 1,550 1,600 27,000
1988/05/07 1,600 1,630 1,580 1,620 45,000
1988/05/06 1,630 1,640 1,580 1,580 101,000
1988/05/02 1,510 1,640 1,510 1,640 120,000
1988/04/30 1,520 1,520 1,510 1,510 31,000
1988/04/28 1,440 1,520 1,420 1,520 37,000
1988/04/27 1,460 1,460 1,400 1,400 25,000
1988/04/26 1,500 1,500 1,450 1,450 27,000
1988/04/25 1,500 1,500 1,450 1,450 9,000
1988/04/23 1,490 1,510 1,490 1,490 22,000
1988/04/22 1,530 1,530 1,520 1,530 26,000
1988/04/21 1,460 1,530 1,460 1,530 84,000
1988/04/20 1,480 1,500 1,460 1,460 31,000
1988/04/19 1,530 1,530 1,460 1,460 20,000
1988/04/18 1,500 1,530 1,500 1,510 22,000
1988/04/15 1,530 1,530 1,500 1,500 41,000
1988/04/14 1,530 1,530 1,520 1,530 11,000
1988/04/13 1,500 1,550 1,500 1,520 41,000
1988/04/12 1,500 1,500 1,480 1,500 86,000
1988/04/11 1,500 1,500 1,490 1,500 47,000
1988/04/08 1,500 1,500 1,490 1,500 23,000
1988/04/07 1,500 1,500 1,490 1,490 18,000
1988/04/06 1,520 1,520 1,490 1,500 61,000
1988/04/05 1,560 1,560 1,500 1,520 117,000
1988/04/04 1,570 1,570 1,530 1,530 19,000
1988/04/02 1,550 1,580 1,510 1,580 14,000
1988/04/01 1,580 1,580 1,500 1,500 42,000
1988/03/31 1,520 1,580 1,500 1,580 65,000
1988/03/30 1,500 1,500 1,480 1,500 33,000
1988/03/29 1,470 1,550 1,470 1,480 34,000
1988/03/28 1,600 1,600 1,450 1,450 85,000
1988/03/26 1,480 1,600 1,480 1,600 39,000
1988/03/25 1,500 1,600 1,500 1,560 70,000
1988/03/24 1,530 1,550 1,360 1,400 236,000
1988/03/23 1,610 1,610 1,480 1,500 365,000
1988/03/22 1,790 1,800 1,650 1,650 202,000
1988/03/18 1,760 1,850 1,740 1,780 462,000
1988/03/17 1,740 1,840 1,690 1,780 477,000
1988/03/16 1,630 1,720 1,630 1,720 212,000
1988/03/15 1,630 1,650 1,610 1,630 155,000
1988/03/14 1,590 1,670 1,590 1,620 37,000
1988/03/11 1,710 1,710 1,610 1,610 149,000
1988/03/10 1,750 1,750 1,650 1,690 359,000
1988/03/09 1,640 1,730 1,640 1,720 372,000
1988/03/08 1,630 1,650 1,600 1,640 136,000
1988/03/07 1,600 1,660 1,590 1,620 196,000
1988/03/05 1,610 1,610 1,580 1,580 61,000
1988/03/04 1,590 1,620 1,570 1,590 174,000
1988/03/03 1,580 1,590 1,520 1,560 94,000
1988/03/02 1,600 1,630 1,480 1,560 238,000
1988/03/01 1,440 1,580 1,400 1,550 277,000
1988/02/29 1,400 1,450 1,390 1,440 88,000
1988/02/27 1,400 1,400 1,380 1,400 25,000
1988/02/26 1,450 1,450 1,350 1,400 35,000
1988/02/25 1,470 1,470 1,390 1,450 33,000
1988/02/24 1,430 1,470 1,430 1,470 36,000
1988/02/23 1,490 1,490 1,470 1,470 32,000
1988/02/22 1,500 1,500 1,480 1,490 23,000
1988/02/19 1,500 1,530 1,480 1,490 33,000
1988/02/18 1,520 1,550 1,480 1,480 31,000
1988/02/17 1,480 1,520 1,480 1,480 142,000
1988/02/16 1,480 1,520 1,470 1,480 117,000
1988/02/15 1,590 1,590 1,490 1,490 45,000
1988/02/12 1,630 1,640 1,580 1,630 80,000
1988/02/10 1,630 1,700 1,600 1,650 221,000
1988/02/09 1,720 1,720 1,620 1,620 273,000
1988/02/08 1,600 1,750 1,590 1,700 697,000
1988/02/06 1,590 1,600 1,550 1,580 167,000
1988/02/05 1,570 1,590 1,500 1,560 267,000
1988/02/04 1,540 1,630 1,490 1,600 562,000
1988/02/03 1,450 1,540 1,430 1,540 591,000
1988/02/02 1,400 1,420 1,360 1,420 109,000
1988/02/01 1,380 1,390 1,350 1,360 46,000
1988/01/30 1,360 1,380 1,350 1,370 27,000
1988/01/29 1,430 1,430 1,380 1,380 49,000
1988/01/28 1,380 1,490 1,370 1,440 421,000
1988/01/27 1,340 1,380 1,300 1,350 198,000
1988/01/26 1,320 1,320 1,270 1,280 183,000
1988/01/25 1,240 1,320 1,230 1,310 96,000
1988/01/23 1,300 1,300 1,230 1,240 19,000
1988/01/22 1,250 1,280 1,240 1,270 52,000
1988/01/21 1,300 1,310 1,220 1,220 60,000
1988/01/20 1,270 1,270 1,220 1,270 27,000
1988/01/19 1,240 1,240 1,180 1,210 16,000
1988/01/18 1,250 1,270 1,230 1,240 43,000
1988/01/14 1,300 1,300 1,270 1,270 21,000
1988/01/13 1,340 1,390 1,260 1,260 120,000
1988/01/12 1,300 1,380 1,300 1,380 65,000
1988/01/11 1,210 1,390 1,200 1,300 66,000
1988/01/08 1,110 1,250 1,110 1,250 92,000
1988/01/07 1,130 1,140 1,110 1,110 20,000
1988/01/06 1,110 1,150 1,110 1,130 7,000
1988/01/05 1,140 1,150 1,080 1,100 30,000
1988/01/04 1,170 1,170 1,140 1,140 2,000

このページの先頭へ