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
2002/12/30 93 93 90 93 25,000
2002/12/27 86 95 85 89 140,000
2002/12/26 92 92 85 86 223,000
2002/12/25 89 99 88 92 229,000
2002/12/24 94 94 87 88 357,000
2002/12/20 92 94 91 92 265,000
2002/12/19 93 95 90 93 339,000
2002/12/18 90 96 89 96 961,000
2002/12/17 102 105 94 94 558,000
2002/12/16 110 110 101 102 633,000
2002/12/13 113 117 110 112 504,000
2002/12/12 115 117 109 112 779,000
2002/12/11 126 127 106 115 2,332,000
2002/12/10 128 137 126 130 875,000
2002/12/09 128 137 123 133 1,345,000
2002/12/06 133 138 126 127 2,097,000
2002/12/05 171 173 140 143 2,910,000
2002/12/04 167 186 167 175 3,103,000
2002/12/03 173 183 166 168 2,507,000
2002/12/02 161 175 159 169 1,481,000
2002/11/29 161 169 157 160 1,022,000
2002/11/28 155 176 155 159 2,187,000
2002/11/27 117 173 111 160 3,050,000
2002/11/26 111 145 111 132 404,000
2002/11/25 107 115 106 111 41,000
2002/11/22 104 106 104 106 15,000
2002/11/21 105 108 104 104 23,000
2002/11/20 101 107 101 105 33,000
2002/11/19 101 103 100 103 47,000
2002/11/18 105 105 99 105 79,000
2002/11/15 100 109 96 106 133,000
2002/11/14 113 114 99 100 147,000
2002/11/13 116 125 112 114 245,000
2002/11/12 106 118 105 117 128,000
2002/11/11 105 109 103 106 149,000
2002/11/08 99 106 99 104 135,000
2002/11/07 94 100 93 98 70,000
2002/11/06 96 99 83 99 102,000
2002/11/05 102 105 93 98 114,000
2002/11/01 115 116 102 107 168,000
2002/10/31 118 123 115 118 99,000
2002/10/30 112 124 112 118 122,000
2002/10/29 122 132 114 116 408,000
2002/10/28 115 139 110 132 304,000
2002/10/25 110 110 104 105 42,000
2002/10/24 120 122 100 110 142,000
2002/10/23 102 118 102 115 89,000
2002/10/22 94 101 93 101 69,000
2002/10/21 84 97 84 92 92,000
2002/10/17 76 76 76 76 2,000
2002/10/15 79 81 69 69 47,000
2002/10/10 66 66 65 65 10,000
2002/10/09 68 68 65 65 15,000
2002/10/07 70 73 68 68 16,000
2002/10/04 68 74 66 69 10,000
2002/10/03 77 77 69 69 11,000
2002/10/02 79 79 79 79 10,000
2002/10/01 79 79 79 79 2,000
2002/09/30 79 79 79 79 11,000
2002/09/27 79 79 79 79 1,000
2002/09/26 78 78 78 78 8,000
2002/09/25 77 80 77 77 13,000
2002/09/20 71 71 71 71 3,000
2002/09/19 71 71 71 71 11,000
2002/09/18 70 71 70 71 3,000
2002/09/17 65 65 65 65 1,000
2002/09/13 64 64 64 64 1,000
2002/09/12 66 66 65 65 23,000
2002/09/11 65 65 65 65 2,000
2002/09/10 66 66 66 66 3,000
2002/09/06 63 63 62 62 6,000
2002/09/05 67 70 65 65 10,000
2002/09/03 70 70 70 70 1,000
2002/09/02 69 70 69 69 7,000
2002/08/30 74 74 74 74 1,000
2002/08/28 75 75 75 75 2,000
2002/08/27 69 72 69 72 6,000
2002/08/23 79 79 78 78 19,000
2002/08/22 78 78 78 78 8,000
2002/08/21 78 78 78 78 8,000
2002/08/19 73 73 73 73 7,000
2002/08/16 72 72 72 72 2,000
2002/08/15 71 71 71 71 5,000
2002/08/14 71 71 69 69 5,000
2002/08/08 75 75 74 74 17,000
2002/08/07 74 74 74 74 2,000
2002/08/06 74 74 67 67 19,000
2002/08/05 74 74 74 74 5,000
2002/08/02 72 72 72 72 1,000
2002/07/31 78 78 78 78 2,000
2002/07/26 83 83 82 82 3,000
2002/07/25 84 84 84 84 6,000
2002/07/24 81 81 81 81 3,000
2002/07/22 84 84 80 80 13,000
2002/07/19 84 84 81 81 12,000
2002/07/17 87 87 82 82 15,000
2002/07/16 87 87 87 87 1,000
2002/07/15 82 82 81 81 14,000
2002/07/12 83 83 81 81 6,000
2002/07/11 81 86 81 83 16,000
2002/07/10 90 90 90 90 2,000
2002/07/09 85 90 85 90 17,000
2002/07/08 84 84 84 84 1,000
2002/07/05 84 84 84 84 14,000
2002/07/02 83 85 83 85 3,000
2002/06/28 78 87 78 87 2,000
2002/06/27 84 84 84 84 3,000
2002/06/25 79 79 79 79 2,000
2002/06/24 77 77 77 77 1,000
2002/06/21 79 79 79 79 3,000
2002/06/20 82 82 80 80 6,000
2002/06/18 94 94 94 94 1,000
2002/06/17 94 94 89 89 28,000
2002/06/11 94 94 94 94 4,000
2002/06/10 96 96 96 96 2,000
2002/06/07 92 92 92 92 2,000
2002/06/06 94 94 94 94 3,000
2002/06/05 89 92 89 92 12,000
2002/06/04 89 89 89 89 3,000
2002/06/03 91 91 90 90 5,000
2002/05/31 87 87 87 87 1,000
2002/05/30 88 90 86 90 94,000
2002/05/29 88 94 88 90 5,000
2002/05/28 93 94 93 93 3,000
2002/05/27 84 91 84 91 13,000
2002/05/24 87 87 83 83 7,000
2002/05/23 89 89 89 89 20,000
2002/05/22 89 90 89 90 4,000
2002/05/21 88 89 88 89 3,000
2002/05/20 86 87 86 87 8,000
2002/05/17 86 86 86 86 2,000
2002/05/16 88 91 85 85 38,000
2002/05/15 83 85 83 85 10,000
2002/05/14 83 83 82 82 3,000
2002/05/13 85 85 85 85 3,000
2002/05/10 80 87 80 87 5,000
2002/05/09 86 86 85 85 11,000
2002/05/08 80 87 80 87 17,000
2002/05/07 82 82 82 82 17,000
2002/05/02 84 84 84 84 2,000
2002/04/30 85 85 84 84 2,000
2002/04/26 84 84 84 84 1,000
2002/04/25 92 92 84 84 37,000
2002/04/24 84 85 83 84 15,000
2002/04/23 81 85 81 83 16,000
2002/04/22 78 82 78 81 21,000
2002/04/19 79 79 78 78 10,000
2002/04/17 78 79 76 79 15,000
2002/04/16 77 77 76 76 2,000
2002/04/15 80 80 78 78 30,000
2002/04/12 78 78 78 78 4,000
2002/04/11 76 80 76 80 17,000
2002/04/10 76 76 76 76 5,000
2002/04/09 76 76 76 76 2,000
2002/04/08 75 77 75 75 17,000
2002/04/05 75 75 75 75 2,000
2002/04/03 76 78 75 75 7,000
2002/04/02 76 76 76 76 1,000
2002/03/29 80 80 75 78 6,000
2002/03/27 76 77 76 77 5,000
2002/03/26 77 77 76 76 7,000
2002/03/22 78 78 75 75 11,000
2002/03/20 79 79 79 79 2,000
2002/03/19 79 79 76 78 21,000
2002/03/18 89 89 82 82 11,000
2002/03/15 81 84 78 82 90,000
2002/03/14 74 80 73 78 44,000
2002/03/13 73 78 71 73 476,000
2002/03/12 78 78 73 73 7,000
2002/03/11 75 75 73 73 10,000
2002/03/08 75 75 73 73 14,000
2002/03/07 75 75 75 75 8,000
2002/03/06 75 75 74 74 11,000
2002/03/05 81 83 74 74 47,000
2002/03/04 79 79 73 74 33,000
2002/03/01 78 78 78 78 1,000
2002/02/27 85 88 77 88 7,000
2002/02/26 89 89 86 86 14,000
2002/02/25 95 95 95 95 3,000
2002/02/22 91 95 91 95 4,000
2002/02/21 100 100 92 93 8,000
2002/02/20 91 99 90 99 12,000
2002/02/19 92 92 85 92 28,000
2002/02/18 103 107 92 92 83,000
2002/02/15 85 107 82 103 122,000
2002/02/14 99 100 80 81 51,000
2002/02/13 78 105 78 105 87,000
2002/02/12 70 75 70 75 25,000
2002/02/08 67 70 65 70 57,000
2002/02/07 67 67 65 67 14,000
2002/02/06 67 67 67 67 4,000
2002/02/05 65 67 64 67 5,000
2002/02/04 63 64 63 64 3,000
2002/02/01 70 70 70 70 3,000
2002/01/31 70 70 70 70 2,000
2002/01/30 70 70 70 70 3,000
2002/01/29 70 72 70 72 21,000
2002/01/28 71 71 70 70 16,000
2002/01/25 71 71 71 71 2,000
2002/01/24 71 71 71 71 3,000
2002/01/23 70 70 70 70 2,000
2002/01/22 70 70 70 70 1,000
2002/01/21 70 70 70 70 1,000
2002/01/18 70 70 70 70 2,000
2002/01/17 69 70 69 70 3,000
2002/01/16 69 69 69 69 1,000
2002/01/15 69 69 69 69 23,000
2002/01/11 69 69 69 69 1,000
2002/01/10 68 68 68 68 3,000
2002/01/09 68 68 68 68 9,000
2002/01/08 68 68 68 68 1,000
2002/01/07 67 67 67 67 1,000

このページの先頭へ