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
1990/12/28 800 800 800 800 1,000
1990/12/27 815 815 815 815 2,000
1990/12/26 850 850 840 840 2,000
1990/12/25 855 855 855 855 8,000
1990/12/21 900 900 890 890 18,000
1990/12/20 890 915 890 905 73,000
1990/12/19 880 900 875 900 28,000
1990/12/18 800 880 800 880 24,000
1990/12/17 815 825 815 820 6,000
1990/12/14 810 850 805 840 76,000
1990/12/13 805 805 805 805 1,000
1990/12/12 800 810 800 810 6,000
1990/12/11 750 750 750 750 2,000
1990/12/10 725 725 725 725 2,000
1990/12/07 695 702 695 702 8,000
1990/12/06 630 630 630 630 5,000
1990/12/05 630 631 630 631 14,000
1990/12/04 550 585 550 585 11,000
1990/12/03 545 550 545 550 10,000
1990/11/30 530 530 530 530 25,000
1990/11/28 600 600 600 600 1,000
1990/11/27 600 600 600 600 1,000
1990/11/22 620 620 610 610 4,000
1990/11/20 680 680 680 680 5,000
1990/11/19 690 690 690 690 3,000
1990/11/16 690 690 680 680 4,000
1990/11/15 685 690 685 690 2,000
1990/11/14 685 685 685 685 1,000
1990/11/13 680 680 680 680 1,000
1990/11/09 730 730 730 730 2,000
1990/11/08 730 730 730 730 2,000
1990/11/06 725 730 725 730 3,000
1990/11/05 740 740 715 715 2,000
1990/11/02 730 730 730 730 1,000
1990/10/31 730 730 730 730 1,000
1990/10/30 749 749 740 740 3,000
1990/10/26 770 770 770 770 6,000
1990/10/24 770 770 770 770 5,000
1990/10/23 780 780 780 780 1,000
1990/10/22 770 780 770 780 8,000
1990/10/18 780 780 780 780 2,000
1990/10/17 780 783 780 783 3,000
1990/10/16 785 790 785 785 7,000
1990/10/15 788 788 783 785 5,000
1990/10/12 755 778 755 778 6,000
1990/10/11 740 740 740 740 3,000
1990/10/09 720 720 720 720 2,000
1990/10/08 671 671 671 671 1,000
1990/10/05 620 620 620 620 1,000
1990/10/03 610 610 610 610 4,000
1990/10/02 605 605 605 605 1,000
1990/10/01 600 600 600 600 11,000
1990/09/28 670 670 625 625 8,000
1990/09/27 670 670 670 670 10,000
1990/09/25 740 745 740 745 4,000
1990/09/21 750 750 750 750 1,000
1990/09/20 785 785 765 765 4,000
1990/09/19 800 800 785 790 3,000
1990/09/18 810 810 800 800 6,000
1990/09/17 800 800 800 800 1,000
1990/09/12 745 745 745 745 3,000
1990/09/07 725 750 725 750 5,000
1990/09/06 800 800 790 790 12,000
1990/09/05 800 800 800 800 3,000
1990/09/04 800 800 800 800 4,000
1990/08/31 815 815 815 815 4,000
1990/08/30 820 820 820 820 1,000
1990/08/29 780 800 780 800 3,000
1990/08/28 740 760 740 760 4,000
1990/08/27 750 750 740 740 2,000
1990/08/24 750 753 750 750 5,000
1990/08/23 770 775 770 770 19,000
1990/08/22 800 800 770 770 4,000
1990/08/21 825 825 820 820 7,000
1990/08/20 850 850 830 830 12,000
1990/08/17 896 896 850 850 16,000
1990/08/16 900 900 895 900 6,000
1990/08/15 895 895 895 895 1,000
1990/08/14 890 890 890 890 1,000
1990/08/08 885 900 885 895 8,000
1990/08/07 910 910 900 900 5,000
1990/08/03 970 970 950 950 8,000
1990/08/02 965 965 965 965 3,000
1990/08/01 970 970 965 970 8,000
1990/07/31 950 970 950 960 13,000
1990/07/30 970 975 970 975 3,000
1990/07/27 980 980 980 980 1,000
1990/07/26 990 990 980 980 2,000
1990/07/25 990 990 990 990 4,000
1990/07/24 1,000 1,000 990 990 7,000
1990/07/20 1,030 1,030 1,020 1,020 2,000
1990/07/19 1,000 1,030 1,000 1,030 14,000
1990/07/18 1,010 1,010 1,010 1,010 2,000
1990/07/17 1,030 1,030 1,000 1,000 7,000
1990/07/16 1,030 1,030 1,030 1,030 2,000
1990/07/13 1,060 1,060 1,030 1,030 18,000
1990/07/12 1,060 1,060 1,060 1,060 5,000
1990/07/11 1,050 1,050 1,040 1,050 6,000
1990/07/10 1,040 1,050 1,030 1,050 17,000
1990/07/09 1,020 1,030 1,020 1,030 5,000
1990/07/06 1,020 1,020 1,000 1,020 4,000
1990/07/05 1,000 1,000 1,000 1,000 4,000
1990/07/04 1,000 1,000 1,000 1,000 1,000
1990/07/03 970 975 960 960 12,000
1990/06/29 1,010 1,010 1,000 1,000 7,000
1990/06/27 1,000 1,000 1,000 1,000 12,000
1990/06/26 990 1,010 990 1,010 7,000
1990/06/21 1,040 1,040 1,040 1,040 1,000
1990/06/20 1,040 1,040 1,040 1,040 1,000
1990/06/19 1,060 1,060 1,050 1,050 9,000
1990/06/18 1,080 1,080 1,070 1,070 13,000
1990/06/15 1,080 1,080 1,080 1,080 2,000
1990/06/14 1,080 1,080 1,080 1,080 3,000
1990/06/13 1,080 1,080 1,080 1,080 1,000
1990/06/12 1,090 1,090 1,090 1,090 2,000
1990/06/11 1,100 1,100 1,090 1,090 5,000
1990/06/08 1,070 1,100 1,070 1,100 3,000
1990/06/07 1,100 1,100 1,060 1,060 3,000
1990/06/06 1,140 1,140 1,140 1,140 6,000
1990/06/05 1,050 1,050 1,050 1,050 5,000
1990/06/04 1,050 1,060 1,050 1,060 7,000
1990/06/01 1,060 1,070 1,060 1,070 20,000
1990/05/31 1,050 1,070 1,050 1,060 5,000
1990/05/30 1,080 1,080 1,070 1,070 9,000
1990/05/29 1,150 1,150 1,130 1,130 3,000
1990/05/28 1,160 1,180 1,150 1,160 13,000
1990/05/25 1,180 1,220 1,180 1,190 55,000
1990/05/24 1,160 1,190 1,150 1,190 35,000
1990/05/23 1,130 1,150 1,100 1,150 27,000
1990/05/22 1,080 1,120 1,080 1,120 28,000
1990/05/21 1,060 1,080 1,060 1,080 21,000
1990/05/18 1,050 1,060 1,050 1,060 9,000
1990/05/17 1,020 1,040 1,000 1,040 24,000
1990/05/16 1,020 1,020 1,000 1,020 7,000
1990/05/15 1,020 1,020 1,010 1,020 12,000
1990/05/14 1,000 1,000 1,000 1,000 5,000
1990/05/11 950 960 940 960 4,000
1990/05/10 940 940 940 940 2,000
1990/05/09 930 935 930 935 3,000
1990/05/02 890 900 890 900 4,000
1990/05/01 880 890 880 890 3,000
1990/04/27 895 900 895 900 3,000
1990/04/26 895 895 895 895 4,000
1990/04/25 864 865 851 865 9,000
1990/04/24 855 864 855 864 9,000
1990/04/23 850 850 845 845 4,000
1990/04/20 830 835 830 835 3,000
1990/04/19 820 820 820 820 3,000
1990/04/18 820 820 820 820 6,000
1990/04/17 830 830 820 820 7,000
1990/04/16 830 830 830 830 4,000
1990/04/13 855 855 851 851 3,000
1990/04/12 850 855 850 850 6,000
1990/04/11 825 835 825 835 32,000
1990/04/10 870 870 850 855 34,000
1990/04/09 790 855 790 855 7,000
1990/04/06 770 800 770 800 47,000
1990/04/04 890 890 870 870 10,000
1990/04/03 915 920 890 890 9,000
1990/04/02 930 935 930 935 10,000
1990/03/30 1,000 1,000 980 980 9,000
1990/03/29 1,000 1,000 985 985 7,000
1990/03/28 1,000 1,000 999 999 5,000
1990/03/27 1,010 1,010 1,010 1,010 2,000
1990/03/26 950 950 945 945 4,000
1990/03/23 950 955 946 950 10,000
1990/03/22 990 990 980 980 7,000
1990/03/20 1,050 1,050 1,030 1,030 8,000
1990/03/19 1,100 1,100 1,050 1,050 5,000
1990/03/16 1,100 1,100 1,100 1,100 3,000
1990/03/15 1,050 1,050 1,050 1,050 2,000
1990/03/14 1,060 1,060 1,060 1,060 2,000
1990/03/12 1,080 1,080 1,050 1,050 7,000
1990/03/09 1,100 1,100 1,090 1,100 9,000
1990/03/08 1,090 1,100 1,060 1,070 10,000
1990/03/07 1,100 1,100 1,100 1,100 8,000
1990/03/06 1,100 1,100 1,100 1,100 4,000
1990/03/05 1,100 1,100 1,100 1,100 4,000
1990/03/02 1,090 1,100 1,090 1,100 9,000
1990/03/01 1,100 1,100 1,080 1,100 9,000
1990/02/28 1,100 1,120 1,100 1,100 33,000
1990/02/27 1,000 1,060 1,000 1,060 19,000
1990/02/26 1,010 1,010 960 960 18,000
1990/02/23 1,150 1,150 1,130 1,130 9,000
1990/02/22 1,150 1,150 1,150 1,150 7,000
1990/02/21 1,200 1,200 1,170 1,170 11,000
1990/02/20 1,220 1,220 1,200 1,200 3,000
1990/02/19 1,220 1,250 1,220 1,220 5,000
1990/02/16 1,200 1,200 1,200 1,200 1,000
1990/02/15 1,200 1,200 1,200 1,200 5,000
1990/02/14 1,250 1,250 1,200 1,250 10,000
1990/02/13 1,260 1,260 1,250 1,260 47,000
1990/02/09 1,160 1,200 1,150 1,150 124,000
1990/02/08 1,150 1,190 1,150 1,150 67,000
1990/02/07 1,200 1,200 1,140 1,150 89,000
1990/02/06 1,160 1,160 1,150 1,150 34,000
1990/02/05 1,150 1,150 1,150 1,150 6,000
1990/02/02 1,210 1,210 1,180 1,180 54,000
1990/02/01 1,230 1,230 1,200 1,200 14,000
1990/01/31 1,200 1,230 1,200 1,230 5,000
1990/01/30 1,200 1,200 1,200 1,200 10,000
1990/01/29 1,100 1,100 1,100 1,100 2,000
1990/01/26 1,120 1,120 1,100 1,100 4,000
1990/01/25 1,120 1,120 1,100 1,120 11,000
1990/01/24 1,120 1,120 1,120 1,120 48,000
1990/01/23 1,160 1,160 1,120 1,120 58,000
1990/01/22 1,160 1,160 1,160 1,160 12,000
1990/01/18 1,180 1,180 1,130 1,130 9,000
1990/01/16 1,210 1,210 1,200 1,200 12,000
1990/01/12 1,230 1,230 1,210 1,210 5,000
1990/01/11 1,230 1,230 1,210 1,230 19,000
1990/01/10 1,200 1,230 1,200 1,230 30,000
1990/01/09 1,220 1,220 1,150 1,200 18,000
1990/01/08 1,180 1,200 1,180 1,200 3,000
1990/01/05 1,230 1,230 1,190 1,190 8,000
1990/01/04 1,200 1,230 1,200 1,230 15,000

このページの先頭へ