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
2007/12/27 59 60 59 60 2,000
2007/12/26 58 60 58 60 10,000
2007/12/25 58 61 58 58 19,000
2007/12/21 57 57 56 57 7,000
2007/12/20 57 57 57 57 6,000
2007/12/19 60 60 58 60 34,000
2007/12/18 65 65 54 60 21,000
2007/12/17 67 68 65 65 22,000
2007/12/13 66 67 64 65 41,000
2007/12/12 66 68 66 67 13,000
2007/12/11 66 68 66 67 18,000
2007/12/10 67 67 67 67 18,000
2007/12/07 70 70 67 67 20,000
2007/12/06 69 69 69 69 5,000
2007/12/05 69 70 69 69 21,000
2007/12/04 69 69 66 69 25,000
2007/12/03 70 70 70 70 10,000
2007/11/30 70 70 68 70 30,000
2007/11/29 70 70 70 70 16,000
2007/11/28 68 70 68 70 9,000
2007/11/27 68 70 67 70 6,000
2007/11/26 70 70 69 69 11,000
2007/11/22 70 70 67 70 14,000
2007/11/21 71 71 70 70 21,000
2007/11/20 70 70 68 70 25,000
2007/11/19 70 71 69 71 9,000
2007/11/16 75 75 70 70 9,000
2007/11/15 72 72 71 71 19,000
2007/11/14 71 71 70 71 7,000
2007/11/13 71 71 70 70 19,000
2007/11/12 71 71 69 70 30,000
2007/11/09 71 71 68 70 13,000
2007/11/08 75 75 70 73 12,000
2007/11/07 79 79 76 76 11,000
2007/11/06 78 80 78 80 4,000
2007/11/05 81 81 79 79 9,000
2007/11/02 81 81 78 79 19,000
2007/11/01 76 83 76 83 71,000
2007/10/31 76 78 76 78 16,000
2007/10/30 77 77 77 77 4,000
2007/10/29 77 78 75 77 27,000
2007/10/26 77 78 77 78 2,000
2007/10/25 79 83 76 78 29,000
2007/10/24 78 85 75 79 59,000
2007/10/23 78 78 77 77 10,000
2007/10/22 79 79 78 78 8,000
2007/10/19 80 80 80 80 5,000
2007/10/18 81 82 80 80 12,000
2007/10/17 84 84 82 82 14,000
2007/10/16 79 86 79 86 88,000
2007/10/15 83 83 79 80 186,000
2007/10/12 84 86 83 85 60,000
2007/10/11 81 81 81 81 2,000
2007/10/10 83 83 81 83 7,000
2007/10/09 81 86 79 83 31,000
2007/10/05 80 81 76 79 42,000
2007/10/04 79 79 78 79 10,000
2007/10/03 77 83 77 79 28,000
2007/10/02 75 77 75 77 15,000
2007/10/01 79 79 72 75 105,000
2007/09/28 83 83 79 79 9,000
2007/09/27 81 84 81 83 5,000
2007/09/26 79 81 79 81 38,000
2007/09/25 77 79 76 78 12,000
2007/09/21 78 78 77 77 11,000
2007/09/20 79 79 77 78 17,000
2007/09/19 78 80 78 79 22,000
2007/09/18 85 85 78 81 54,000
2007/09/14 85 85 77 80 47,000
2007/09/13 91 91 81 83 129,000
2007/09/12 92 95 90 90 118,000
2007/09/11 95 97 87 92 483,000
2007/09/10 84 93 83 89 176,000
2007/09/07 86 86 83 83 7,000
2007/09/06 85 85 85 85 1,000
2007/09/05 87 87 83 87 15,000
2007/09/04 87 87 87 87 3,000
2007/09/03 85 88 85 88 3,000
2007/08/30 84 85 84 84 27,000
2007/08/29 85 85 84 84 26,000
2007/08/28 83 93 83 89 105,000
2007/08/27 85 87 76 83 57,000
2007/08/24 87 88 84 84 19,000
2007/08/23 82 84 81 84 13,000
2007/08/22 83 83 81 81 6,000
2007/08/21 80 82 80 80 40,000
2007/08/20 81 82 79 80 15,000
2007/08/17 79 83 78 83 13,000
2007/08/16 83 83 79 82 9,000
2007/08/15 85 85 82 83 48,000
2007/08/14 85 86 83 85 22,000
2007/08/13 89 89 86 87 7,000
2007/08/10 88 88 85 85 45,000
2007/08/09 92 92 88 89 65,000
2007/08/08 93 93 91 91 20,000
2007/08/07 93 93 92 93 36,000
2007/08/06 93 93 92 93 11,000
2007/08/03 94 94 92 93 17,000
2007/08/02 93 94 92 93 24,000
2007/08/01 94 94 92 92 37,000
2007/07/31 94 95 94 95 11,000
2007/07/30 92 94 91 94 17,000
2007/07/27 93 94 91 94 52,000
2007/07/26 98 107 94 94 583,000
2007/07/25 93 95 91 92 63,000
2007/07/24 96 96 93 94 39,000
2007/07/23 94 95 92 95 29,000
2007/07/20 99 99 92 95 142,000
2007/07/19 97 118 97 100 1,037,000
2007/07/18 97 97 92 93 97,000
2007/07/17 99 100 96 97 79,000
2007/07/13 101 101 99 99 33,000
2007/07/12 103 104 101 101 54,000
2007/07/11 100 104 100 104 14,000
2007/07/10 102 102 101 102 10,000
2007/07/09 103 103 103 103 6,000
2007/07/06 104 104 102 103 7,000
2007/07/05 103 107 103 103 35,000
2007/07/04 101 103 101 103 13,000
2007/07/03 102 104 101 101 24,000
2007/07/02 105 105 101 104 16,000
2007/06/29 101 103 98 103 162,000
2007/06/28 99 116 99 104 987,000
2007/06/27 100 100 96 97 27,000
2007/06/26 101 102 100 100 19,000
2007/06/25 106 106 102 102 20,000
2007/06/22 104 107 104 104 29,000
2007/06/21 102 107 102 103 53,000
2007/06/20 103 104 101 104 18,000
2007/06/19 105 105 102 103 55,000
2007/06/18 107 107 102 105 251,000
2007/06/15 100 125 100 107 1,581,000
2007/06/14 96 96 96 96 1,000
2007/06/13 99 99 98 98 3,000
2007/06/12 99 99 99 99 2,000
2007/06/07 98 100 98 100 3,000
2007/06/06 99 99 98 99 5,000
2007/06/05 99 99 98 99 21,000
2007/06/04 96 98 95 98 9,000
2007/06/01 94 96 94 95 8,000
2007/05/31 94 95 93 93 9,000
2007/05/30 90 93 90 92 28,000
2007/05/29 91 93 91 93 5,000
2007/05/28 95 95 91 91 5,000
2007/05/25 93 93 90 92 31,000
2007/05/24 98 100 92 93 44,000
2007/05/23 100 101 98 99 11,000
2007/05/22 97 100 97 100 6,000
2007/05/21 97 100 97 100 4,000
2007/05/18 100 101 97 101 4,000
2007/05/17 101 105 101 103 5,000
2007/05/16 105 105 104 104 4,000
2007/05/15 105 109 104 106 40,000
2007/05/14 104 104 100 104 4,000
2007/05/11 101 105 101 105 10,000
2007/05/09 102 103 102 103 8,000
2007/05/08 101 102 101 102 4,000
2007/05/07 100 102 100 100 9,000
2007/05/02 99 99 97 99 10,000
2007/05/01 94 99 94 99 5,000
2007/04/27 95 95 95 95 4,000
2007/04/26 92 99 91 94 31,000
2007/04/25 92 92 91 91 11,000
2007/04/24 90 92 90 92 13,000
2007/04/23 93 93 92 92 10,000
2007/04/20 94 94 94 94 26,000
2007/04/19 96 96 93 93 25,000
2007/04/18 97 97 96 97 9,000
2007/04/17 97 97 96 97 12,000
2007/04/16 100 100 98 98 18,000
2007/04/13 100 100 99 99 4,000
2007/04/12 99 100 99 100 3,000
2007/04/11 100 100 100 100 7,000
2007/04/10 100 100 100 100 3,000
2007/04/09 100 100 97 100 6,000
2007/04/06 99 100 99 100 9,000
2007/04/05 102 102 100 100 15,000
2007/04/04 102 102 102 102 2,000
2007/04/03 104 104 100 100 21,000
2007/04/02 104 104 104 104 11,000
2007/03/30 104 104 104 104 20,000
2007/03/29 104 105 103 104 16,000
2007/03/28 108 108 104 104 23,000
2007/03/27 110 110 110 110 1,000
2007/03/26 111 112 111 112 4,000
2007/03/23 115 115 112 112 10,000
2007/03/22 116 116 115 115 3,000
2007/03/20 116 116 115 115 6,000
2007/03/19 112 115 112 115 7,000
2007/03/16 114 114 114 114 10,000
2007/03/15 114 114 114 114 2,000
2007/03/14 114 114 114 114 1,000
2007/03/13 116 117 115 115 9,000
2007/03/12 110 119 110 119 9,000
2007/03/09 111 111 111 111 1,000
2007/03/08 112 113 112 113 2,000
2007/03/07 117 117 113 113 3,000
2007/03/06 108 111 108 111 6,000
2007/03/05 114 114 108 108 14,000
2007/03/01 114 117 114 117 14,000
2007/02/28 105 114 104 114 69,000
2007/02/27 122 122 119 120 31,000
2007/02/26 121 125 118 125 32,000
2007/02/23 119 121 118 120 13,000
2007/02/22 117 119 117 119 14,000
2007/02/21 119 119 116 119 21,000
2007/02/20 119 121 119 121 5,000
2007/02/19 120 120 118 118 5,000
2007/02/16 124 127 119 120 20,000
2007/02/15 122 125 122 125 21,000
2007/02/14 120 128 119 122 56,000
2007/02/13 115 119 115 117 12,000
2007/02/09 116 116 113 114 30,000
2007/02/08 114 116 114 116 12,000
2007/02/07 115 115 114 114 4,000
2007/02/06 117 117 114 115 11,000
2007/02/05 118 119 117 119 8,000
2007/02/02 117 118 115 118 13,000
2007/02/01 117 118 117 118 2,000
2007/01/31 119 119 116 119 26,000
2007/01/30 120 122 118 118 39,000
2007/01/29 120 123 120 121 16,000
2007/01/26 121 122 118 119 19,000
2007/01/25 123 125 120 120 65,000
2007/01/24 124 124 120 122 60,000
2007/01/23 120 124 120 122 36,000
2007/01/22 121 127 120 123 71,000
2007/01/19 125 128 118 124 293,000
2007/01/18 112 139 112 125 952,000
2007/01/17 105 112 105 111 129,000
2007/01/16 109 117 109 111 118,000
2007/01/15 108 112 107 108 56,000
2007/01/12 104 106 103 106 50,000
2007/01/11 99 104 99 102 11,000
2007/01/10 97 109 97 100 81,000
2007/01/09 99 99 92 92 18,000
2007/01/05 97 102 95 95 44,000
2007/01/04 95 95 93 93 6,000

このページの先頭へ