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
2008/12/30 18 19 18 19 33,000
2008/12/29 19 19 18 18 55,000
2008/12/26 18 19 18 19 41,000
2008/12/25 18 19 17 19 53,000
2008/12/24 20 20 18 18 58,000
2008/12/22 17 20 16 20 156,000
2008/12/19 17 18 17 18 96,000
2008/12/18 19 19 18 18 113,000
2008/12/17 20 20 19 19 151,000
2008/12/16 21 26 19 20 1,681,000
2008/12/15 20 20 19 20 84,000
2008/12/12 19 20 19 20 6,000
2008/12/11 18 19 18 19 65,000
2008/12/10 18 18 18 18 4,000
2008/12/09 18 19 18 19 25,000
2008/12/08 18 18 17 18 27,000
2008/12/05 19 20 18 20 32,000
2008/12/04 20 20 19 19 32,000
2008/12/03 19 20 19 20 5,000
2008/12/02 19 20 18 20 16,000
2008/12/01 20 20 20 20 12,000
2008/11/28 20 20 20 20 15,000
2008/11/27 21 21 21 21 17,000
2008/11/26 21 21 20 21 21,000
2008/11/25 23 23 21 21 30,000
2008/11/21 22 23 21 23 55,000
2008/11/20 22 22 20 21 135,000
2008/11/19 23 24 22 23 123,000
2008/11/18 23 24 23 23 37,000
2008/11/17 25 25 23 24 90,000
2008/11/14 24 27 24 26 218,000
2008/11/13 26 27 23 24 260,000
2008/11/12 24 25 23 23 38,000
2008/11/11 25 25 24 25 104,000
2008/11/10 27 27 23 25 727,000
2008/11/07 26 28 25 28 331,000
2008/11/06 31 38 25 26 2,355,000
2008/11/05 29 31 27 28 63,000
2008/11/04 27 28 25 28 109,000
2008/10/31 29 29 27 27 85,000
2008/10/30 32 32 28 31 88,000
2008/10/29 31 31 28 28 26,000
2008/10/28 29 30 29 30 13,000
2008/10/27 31 31 30 30 8,000
2008/10/24 34 34 31 32 23,000
2008/10/23 34 34 32 34 38,000
2008/10/22 35 35 35 35 7,000
2008/10/20 34 35 34 35 8,000
2008/10/17 34 40 32 32 13,000
2008/10/16 35 35 34 34 24,000
2008/10/15 34 36 34 35 20,000
2008/10/14 32 33 31 32 22,000
2008/10/10 29 30 29 30 14,000
2008/10/09 32 35 32 35 11,000
2008/10/08 33 34 29 33 23,000
2008/10/07 37 38 31 33 29,000
2008/10/06 42 47 42 44 20,000
2008/10/03 37 42 37 42 7,000
2008/10/02 41 41 41 41 1,000
2008/09/30 40 43 40 43 5,000
2008/09/26 43 46 43 46 5,000
2008/09/25 44 44 44 44 6,000
2008/09/24 45 45 43 44 10,000
2008/09/22 41 45 41 45 2,000
2008/09/18 42 43 42 42 4,000
2008/09/17 48 48 47 47 4,000
2008/09/16 47 47 47 47 22,000
2008/09/08 44 47 44 47 13,000
2008/09/05 43 43 40 43 15,000
2008/09/04 40 43 40 43 27,000
2008/09/03 53 53 45 45 15,000
2008/09/02 47 51 47 51 4,000
2008/08/29 50 50 49 49 7,000
2008/08/28 48 50 48 50 9,000
2008/08/26 48 50 48 50 6,000
2008/08/25 51 51 49 49 4,000
2008/08/22 49 49 48 48 4,000
2008/08/21 49 50 49 50 2,000
2008/08/20 52 53 50 50 6,000
2008/08/19 48 53 48 53 11,000
2008/08/18 50 50 48 48 8,000
2008/08/15 50 51 50 50 18,000
2008/08/14 49 50 47 50 19,000
2008/08/13 51 51 50 50 6,000
2008/08/11 54 54 54 54 2,000
2008/08/07 54 54 54 54 5,000
2008/08/06 57 57 55 55 9,000
2008/08/05 58 58 57 57 9,000
2008/08/04 58 58 58 58 12,000
2008/08/01 59 59 57 59 11,000
2008/07/31 59 59 58 59 8,000
2008/07/30 60 60 59 59 12,000
2008/07/29 59 59 59 59 4,000
2008/07/28 59 59 59 59 8,000
2008/07/25 62 62 62 62 1,000
2008/07/24 62 62 60 62 7,000
2008/07/23 59 62 59 62 18,000
2008/07/22 58 58 55 57 12,000
2008/07/18 61 62 60 61 11,000
2008/07/17 58 63 58 61 18,000
2008/07/16 57 63 57 57 14,000
2008/07/15 60 60 58 58 27,000
2008/07/14 62 62 57 60 35,000
2008/07/11 61 64 60 64 34,000
2008/07/10 64 64 61 63 12,000
2008/07/09 64 64 63 64 15,000
2008/07/08 63 72 62 64 225,000
2008/07/07 64 64 62 64 45,000
2008/07/04 68 68 64 65 110,000
2008/07/03 81 89 66 71 1,257,000
2008/07/02 61 88 61 72 2,292,000
2008/07/01 64 64 60 60 47,000
2008/06/30 63 67 63 63 34,000
2008/06/27 65 67 65 65 29,000
2008/06/26 69 70 69 69 18,000
2008/06/25 69 70 69 69 5,000
2008/06/24 69 70 69 69 10,000
2008/06/23 68 68 65 68 10,000
2008/06/20 72 72 71 71 19,000
2008/06/19 71 72 71 71 4,000
2008/06/17 72 72 70 71 11,000
2008/06/16 73 73 69 70 20,000
2008/06/13 73 73 70 72 23,000
2008/06/12 73 75 73 75 47,000
2008/06/11 76 78 73 74 57,000
2008/06/10 78 78 76 77 31,000
2008/06/09 79 80 77 78 33,000
2008/06/06 81 81 80 80 25,000
2008/06/05 80 81 78 80 51,000
2008/06/04 78 79 78 79 23,000
2008/06/03 79 83 77 79 156,000
2008/06/02 79 80 76 78 73,000
2008/05/30 83 83 78 80 79,000
2008/05/29 79 86 79 81 510,000
2008/05/28 88 88 78 79 389,000
2008/05/27 76 97 76 87 2,313,000
2008/05/26 80 80 74 74 384,000
2008/05/23 83 99 80 82 3,579,000
2008/05/22 77 80 77 79 85,000
2008/05/21 78 78 76 77 67,000
2008/05/20 80 80 75 77 197,000
2008/05/19 77 82 75 82 184,000
2008/05/16 77 79 76 79 120,000
2008/05/15 76 76 74 76 54,000
2008/05/14 78 78 73 76 136,000
2008/05/13 80 80 76 78 59,000
2008/05/12 78 80 76 80 106,000
2008/05/09 78 79 76 78 91,000
2008/05/08 82 82 77 78 209,000
2008/05/07 83 84 79 80 327,000
2008/05/02 85 91 80 88 1,142,000
2008/05/01 87 88 80 82 473,000
2008/04/30 98 98 89 92 720,000
2008/04/28 92 100 86 100 1,105,000
2008/04/25 113 117 89 95 7,262,000
2008/04/24 68 93 65 93 5,686,000
2008/04/23 58 78 58 63 849,000
2008/04/22 56 56 56 56 1,000
2008/04/17 58 61 58 61 3,000
2008/04/16 58 58 58 58 2,000
2008/04/15 57 57 57 57 15,000
2008/04/14 52 57 52 57 2,000
2008/04/11 53 56 53 56 8,000
2008/04/10 52 52 52 52 4,000
2008/04/09 56 57 53 57 5,000
2008/04/07 58 59 58 58 9,000
2008/04/04 58 58 58 58 2,000
2008/04/03 60 60 58 58 5,000
2008/04/02 61 62 61 61 8,000
2008/04/01 59 60 59 60 2,000
2008/03/31 55 59 55 57 6,000
2008/03/28 54 59 52 52 6,000
2008/03/27 54 54 54 54 1,000
2008/03/25 55 55 54 54 4,000
2008/03/21 53 54 53 54 14,000
2008/03/19 51 51 51 51 1,000
2008/03/18 49 55 49 52 11,000
2008/03/17 54 54 48 48 22,000
2008/03/14 52 56 52 54 6,000
2008/03/13 55 57 54 55 15,000
2008/03/12 57 59 56 58 40,000
2008/03/11 56 69 54 56 59,000
2008/03/10 60 60 56 56 4,000
2008/03/07 60 60 58 58 6,000
2008/03/06 59 61 59 61 2,000
2008/03/05 59 60 59 59 9,000
2008/03/04 57 59 57 59 8,000
2008/03/03 59 60 58 60 6,000
2008/02/29 61 61 61 61 3,000
2008/02/28 61 61 61 61 1,000
2008/02/27 62 62 62 62 2,000
2008/02/26 65 65 63 63 3,000
2008/02/25 65 68 65 65 32,000
2008/02/22 60 63 60 61 5,000
2008/02/21 59 62 59 60 6,000
2008/02/20 56 62 56 58 20,000
2008/02/19 58 60 56 56 28,000
2008/02/18 57 58 57 58 3,000
2008/02/15 55 55 55 55 3,000
2008/02/14 56 56 55 55 3,000
2008/02/13 58 58 58 58 2,000
2008/02/12 53 53 53 53 5,000
2008/02/08 54 54 54 54 2,000
2008/02/07 59 59 58 58 4,000
2008/02/06 58 58 53 54 9,000
2008/02/05 58 58 58 58 2,000
2008/02/04 57 58 57 58 5,000
2008/02/01 63 63 59 59 12,000
2008/01/31 57 61 56 61 6,000
2008/01/30 60 67 57 59 35,000
2008/01/29 57 57 51 56 9,000
2008/01/28 57 57 52 57 32,000
2008/01/25 55 57 51 57 7,000
2008/01/24 49 58 49 49 8,000
2008/01/23 49 49 49 49 1,000
2008/01/22 49 49 46 46 2,000
2008/01/21 59 60 43 46 17,000
2008/01/18 50 55 50 55 23,000
2008/01/17 53 53 47 52 6,000
2008/01/16 54 54 43 48 24,000
2008/01/15 53 61 53 54 10,000
2008/01/11 60 60 53 53 9,000
2008/01/10 56 60 56 60 5,000
2008/01/09 60 60 60 60 2,000
2008/01/08 61 62 60 60 9,000
2008/01/07 60 61 60 61 7,000

このページの先頭へ