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
2004/12/30 120 120 116 118 14,000
2004/12/29 113 127 113 122 98,000
2004/12/28 111 112 111 112 18,000
2004/12/27 114 114 110 110 31,000
2004/12/24 111 113 111 113 49,000
2004/12/22 110 113 109 111 57,000
2004/12/21 112 112 109 109 37,000
2004/12/20 110 111 110 111 36,000
2004/12/17 113 113 112 113 8,000
2004/12/16 112 113 112 113 23,000
2004/12/15 111 111 111 111 11,000
2004/12/14 111 111 110 111 11,000
2004/12/13 112 112 110 111 13,000
2004/12/10 113 113 112 112 51,000
2004/12/09 112 114 112 113 14,000
2004/12/08 114 115 113 115 9,000
2004/12/07 117 117 112 115 35,000
2004/12/06 118 118 116 116 8,000
2004/12/03 117 118 111 118 53,000
2004/12/02 117 117 117 117 10,000
2004/12/01 118 118 117 117 4,000
2004/11/30 118 119 116 119 33,000
2004/11/29 119 119 118 118 12,000
2004/11/26 119 119 119 119 3,000
2004/11/25 119 120 119 119 14,000
2004/11/24 122 122 119 120 9,000
2004/11/22 120 121 119 120 12,000
2004/11/19 119 122 119 122 7,000
2004/11/17 125 125 125 125 3,000
2004/11/16 126 126 124 124 17,000
2004/11/15 128 128 125 125 20,000
2004/11/12 125 128 125 128 5,000
2004/11/11 127 127 125 125 19,000
2004/11/10 125 126 125 126 4,000
2004/11/09 124 126 124 126 6,000
2004/11/08 124 125 124 125 11,000
2004/11/05 124 125 124 125 17,000
2004/11/04 124 125 124 124 5,000
2004/11/02 121 124 121 123 12,000
2004/11/01 120 125 120 124 19,000
2004/10/29 125 125 123 123 7,000
2004/10/28 125 125 125 125 3,000
2004/10/27 125 125 125 125 3,000
2004/10/26 123 126 123 124 22,000
2004/10/25 126 127 125 125 8,000
2004/10/22 126 126 124 124 8,000
2004/10/21 124 124 124 124 8,000
2004/10/20 123 124 121 124 12,000
2004/10/19 124 124 124 124 2,000
2004/10/18 123 124 123 124 6,000
2004/10/15 124 126 123 123 25,000
2004/10/14 127 129 125 125 42,000
2004/10/13 125 128 125 127 25,000
2004/10/12 125 125 124 125 20,000
2004/10/08 123 124 122 123 29,000
2004/10/07 122 124 122 123 57,000
2004/10/06 122 122 120 121 22,000
2004/10/05 122 123 121 122 22,000
2004/10/04 124 124 121 121 7,000
2004/10/01 118 123 118 123 8,000
2004/09/30 118 120 116 120 7,000
2004/09/29 118 121 118 118 6,000
2004/09/28 118 118 117 117 14,000
2004/09/27 119 119 117 118 7,000
2004/09/24 119 119 116 119 32,000
2004/09/22 122 129 119 119 28,000
2004/09/21 125 125 120 122 30,000
2004/09/17 127 128 126 126 13,000
2004/09/16 127 128 127 127 13,000
2004/09/15 129 130 129 129 17,000
2004/09/14 126 129 126 129 19,000
2004/09/13 129 129 126 126 10,000
2004/09/10 129 129 128 128 14,000
2004/09/09 133 134 130 130 12,000
2004/09/08 132 133 130 132 21,000
2004/09/07 130 130 129 130 16,000
2004/09/06 128 130 128 129 32,000
2004/09/03 128 130 126 127 16,000
2004/09/02 125 125 125 125 2,000
2004/09/01 123 127 123 126 13,000
2004/08/31 124 125 122 125 16,000
2004/08/30 125 125 123 124 14,000
2004/08/27 125 126 124 125 9,000
2004/08/26 125 125 125 125 4,000
2004/08/25 125 125 123 123 5,000
2004/08/24 124 125 124 125 6,000
2004/08/23 122 123 122 123 5,000
2004/08/20 121 121 121 121 1,000
2004/08/19 123 123 121 121 3,000
2004/08/18 123 123 120 120 9,000
2004/08/17 121 123 121 122 7,000
2004/08/16 125 125 119 119 31,000
2004/08/13 126 126 124 125 15,000
2004/08/12 124 126 124 126 13,000
2004/08/11 122 124 122 124 14,000
2004/08/10 118 120 118 120 15,000
2004/08/09 119 119 116 119 13,000
2004/08/06 120 120 119 120 11,000
2004/08/05 119 121 119 120 9,000
2004/08/04 122 122 117 119 35,000
2004/08/03 123 123 123 123 11,000
2004/08/02 123 123 122 122 17,000
2004/07/30 122 126 122 124 21,000
2004/07/29 125 127 122 122 32,000
2004/07/28 120 129 120 124 78,000
2004/07/27 126 126 123 123 38,000
2004/07/26 126 128 126 126 86,000
2004/07/23 132 135 128 130 138,000
2004/07/22 133 135 133 134 33,000
2004/07/21 136 136 134 134 23,000
2004/07/20 137 137 135 135 13,000
2004/07/16 137 138 135 138 26,000
2004/07/15 138 139 137 137 49,000
2004/07/14 135 140 135 136 140,000
2004/07/13 145 145 132 133 207,000
2004/07/12 146 147 145 145 21,000
2004/07/09 141 146 141 145 31,000
2004/07/08 140 142 140 141 14,000
2004/07/07 140 141 135 140 54,000
2004/07/06 139 142 139 141 22,000
2004/07/05 145 145 141 143 42,000
2004/07/02 144 147 144 145 19,000
2004/07/01 145 146 144 144 27,000
2004/06/30 148 150 145 146 60,000
2004/06/29 155 156 148 153 247,000
2004/06/28 149 158 142 158 400,000
2004/06/25 134 140 134 139 71,000
2004/06/24 136 137 136 136 13,000
2004/06/23 134 135 134 135 5,000
2004/06/22 138 138 137 137 5,000
2004/06/21 137 139 137 137 15,000
2004/06/18 140 140 137 138 21,000
2004/06/17 134 141 134 140 55,000
2004/06/16 135 137 135 135 16,000
2004/06/15 135 137 134 134 45,000
2004/06/14 136 137 135 135 28,000
2004/06/11 135 139 134 134 89,000
2004/06/10 133 134 133 134 10,000
2004/06/09 132 134 132 134 9,000
2004/06/08 140 140 132 132 58,000
2004/06/07 128 130 128 130 13,000
2004/06/04 130 130 125 128 8,000
2004/06/03 128 128 128 128 17,000
2004/06/02 127 130 127 128 9,000
2004/06/01 122 127 122 125 18,000
2004/05/31 127 127 126 127 6,000
2004/05/28 124 125 121 125 19,000
2004/05/27 126 127 125 125 36,000
2004/05/26 127 127 124 125 17,000
2004/05/25 129 129 125 125 13,000
2004/05/24 128 134 125 129 20,000
2004/05/21 127 128 125 127 15,000
2004/05/20 127 131 127 128 8,000
2004/05/19 121 127 121 126 3,000
2004/05/18 115 119 115 119 34,000
2004/05/17 124 124 116 116 39,000
2004/05/14 128 129 123 124 22,000
2004/05/13 131 131 128 128 16,000
2004/05/12 122 128 122 128 11,000
2004/05/11 116 120 116 120 17,000
2004/05/10 131 131 110 120 68,000
2004/05/07 134 135 134 135 12,000
2004/05/06 141 141 135 135 22,000
2004/04/30 141 141 140 141 6,000
2004/04/28 140 142 139 142 14,000
2004/04/27 143 143 139 142 35,000
2004/04/26 142 148 141 148 48,000
2004/04/23 147 147 140 140 51,000
2004/04/22 150 151 148 148 33,000
2004/04/21 152 152 149 149 21,000
2004/04/20 150 152 145 152 57,000
2004/04/19 154 154 149 149 53,000
2004/04/16 152 153 151 152 18,000
2004/04/15 153 160 150 150 109,000
2004/04/14 151 153 149 150 54,000
2004/04/13 151 152 150 151 59,000
2004/04/12 148 152 148 150 70,000
2004/04/09 151 151 145 148 71,000
2004/04/08 154 154 151 153 93,000
2004/04/07 142 157 142 156 252,000
2004/04/06 146 146 140 142 45,000
2004/04/05 142 147 142 145 107,000
2004/04/02 133 137 132 137 61,000
2004/04/01 137 137 133 133 16,000
2004/03/31 140 140 133 138 51,000
2004/03/30 141 142 139 139 61,000
2004/03/29 142 142 140 140 78,000
2004/03/26 147 147 138 144 41,000
2004/03/25 146 148 142 145 124,000
2004/03/24 136 149 130 149 216,000
2004/03/23 135 136 134 135 22,000
2004/03/22 138 138 134 136 74,000
2004/03/19 136 137 130 137 60,000
2004/03/18 137 140 133 136 71,000
2004/03/17 141 141 133 137 163,000
2004/03/16 131 141 131 137 330,000
2004/03/15 129 132 129 131 69,000
2004/03/12 129 129 124 127 79,000
2004/03/11 128 129 123 129 75,000
2004/03/10 127 133 127 128 72,000
2004/03/09 129 129 125 125 62,000
2004/03/08 120 129 120 129 143,000
2004/03/05 119 119 117 118 48,000
2004/03/04 116 119 116 119 39,000
2004/03/03 120 120 115 115 34,000
2004/03/02 117 119 116 119 25,000
2004/03/01 114 116 113 116 38,000
2004/02/27 116 116 113 113 16,000
2004/02/26 114 115 112 115 23,000
2004/02/25 115 115 112 112 52,000
2004/02/24 121 121 113 115 64,000
2004/02/23 113 122 111 119 87,000
2004/02/20 114 114 110 110 71,000
2004/02/19 119 120 106 113 62,000
2004/02/18 127 128 122 122 144,000
2004/02/17 119 125 117 125 141,000
2004/02/16 112 119 111 115 194,000
2004/02/13 110 111 108 108 57,000
2004/02/12 110 112 108 108 188,000
2004/02/10 117 117 107 107 286,000
2004/02/09 114 116 114 116 105,000
2004/02/06 121 122 112 116 407,000
2004/02/05 129 129 121 123 191,000
2004/02/04 134 134 123 129 301,000
2004/02/03 131 131 122 125 248,000
2004/02/02 127 137 126 129 339,000
2004/01/30 129 135 125 127 455,000
2004/01/29 135 139 128 128 346,000
2004/01/28 141 148 130 140 893,000
2004/01/27 165 168 140 141 1,204,000
2004/01/26 160 178 153 168 2,145,000
2004/01/23 123 153 122 150 991,000
2004/01/22 118 122 118 122 186,000
2004/01/21 113 117 112 116 35,000
2004/01/20 116 116 108 115 116,000
2004/01/19 110 116 110 115 125,000
2004/01/16 108 112 103 112 184,000
2004/01/15 104 110 99 108 218,000
2004/01/14 87 104 87 102 215,000
2004/01/13 87 88 85 87 73,000
2004/01/09 88 88 83 83 58,000
2004/01/08 79 88 79 88 55,000
2004/01/07 78 79 78 79 11,000
2004/01/06 79 79 77 77 24,000
2004/01/05 76 76 75 76 12,000

このページの先頭へ