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
2009/12/30 38 39 36 39 21,000
2009/12/29 36 36 35 35 26,000
2009/12/28 36 37 36 36 32,000
2009/12/25 36 37 36 36 86,000
2009/12/24 37 37 36 36 31,000
2009/12/22 36 37 36 37 38,000
2009/12/21 38 38 36 36 22,000
2009/12/18 37 40 37 40 15,000
2009/12/17 39 40 37 37 46,000
2009/12/16 39 41 38 41 28,000
2009/12/15 41 41 39 39 16,000
2009/12/14 40 41 40 41 10,000
2009/12/11 39 41 38 41 57,000
2009/12/09 41 41 41 41 41,000
2009/12/07 41 41 38 41 115,000
2009/12/04 41 42 41 41 49,000
2009/12/03 42 44 40 41 58,000
2009/12/02 42 44 41 43 101,000
2009/12/01 40 44 36 44 119,000
2009/11/30 39 44 39 44 68,000
2009/11/27 37 39 35 39 30,000
2009/11/26 36 39 35 37 16,000
2009/11/25 39 39 33 39 13,000
2009/11/24 37 38 35 38 10,000
2009/11/20 37 37 33 37 18,000
2009/11/19 36 38 36 38 13,000
2009/11/18 37 37 35 36 13,000
2009/11/17 37 38 36 38 25,000
2009/11/16 37 37 37 37 19,000
2009/11/13 39 39 37 37 28,000
2009/11/12 40 40 40 40 13,000
2009/11/11 41 41 40 40 54,000
2009/11/10 41 41 40 41 37,000
2009/11/09 40 41 40 40 16,000
2009/11/06 41 41 40 40 18,000
2009/11/05 41 42 41 41 42,000
2009/11/04 40 40 40 40 4,000
2009/11/02 38 39 36 39 22,000
2009/10/29 38 39 38 39 4,000
2009/10/28 41 41 39 39 48,000
2009/10/27 41 41 41 41 18,000
2009/10/26 41 43 41 42 42,000
2009/10/23 42 42 42 42 25,000
2009/10/22 41 42 41 42 23,000
2009/10/21 42 42 41 41 27,000
2009/10/20 41 43 41 42 137,000
2009/10/19 38 41 38 41 20,000
2009/10/16 41 41 40 40 34,000
2009/10/15 40 41 40 40 77,000
2009/10/14 39 40 39 40 37,000
2009/10/13 39 39 39 39 16,000
2009/10/09 38 39 38 39 7,000
2009/10/08 39 39 38 38 33,000
2009/10/07 40 40 38 39 51,000
2009/10/06 38 40 38 39 38,000
2009/10/05 40 42 36 38 204,000
2009/10/02 35 37 35 37 39,000
2009/10/01 36 37 36 37 5,000
2009/09/30 36 37 36 36 38,000
2009/09/29 32 35 32 35 11,000
2009/09/28 34 34 34 34 1,000
2009/09/25 36 36 34 34 10,000
2009/09/24 35 36 35 35 31,000
2009/09/18 38 38 36 36 56,000
2009/09/17 39 39 39 39 35,000
2009/09/16 40 40 39 40 19,000
2009/09/15 41 41 39 39 17,000
2009/09/14 41 41 40 41 12,000
2009/09/11 39 40 39 40 27,000
2009/09/10 40 40 39 39 59,000
2009/09/09 41 41 40 40 10,000
2009/09/08 40 41 40 41 7,000
2009/09/07 41 41 39 40 48,000
2009/09/04 41 42 40 40 164,000
2009/09/03 42 42 41 41 44,000
2009/09/02 42 42 42 42 18,000
2009/09/01 42 43 41 43 29,000
2009/08/31 42 42 42 42 5,000
2009/08/28 42 43 41 42 33,000
2009/08/27 44 44 41 42 171,000
2009/08/26 43 45 42 44 255,000
2009/08/25 41 49 40 42 1,227,000
2009/08/24 41 41 40 41 66,000
2009/08/21 40 40 39 39 2,000
2009/08/20 41 41 40 41 28,000
2009/08/19 41 41 39 40 25,000
2009/08/18 40 41 39 41 7,000
2009/08/17 41 41 39 40 82,000
2009/08/14 41 41 41 41 44,000
2009/08/13 41 41 40 41 34,000
2009/08/12 39 41 39 41 46,000
2009/08/11 40 40 39 39 9,000
2009/08/10 39 40 39 40 33,000
2009/08/07 40 40 39 39 35,000
2009/08/06 38 39 38 39 50,000
2009/08/05 40 40 38 39 58,000
2009/08/04 38 42 38 40 148,000
2009/08/03 38 38 37 37 45,000
2009/07/31 40 40 38 39 107,000
2009/07/30 38 40 38 39 115,000
2009/07/29 37 39 37 38 15,000
2009/07/28 39 39 37 37 114,000
2009/07/27 36 40 36 39 276,000
2009/07/24 35 37 34 35 178,000
2009/07/23 33 35 32 35 169,000
2009/07/22 33 35 33 34 100,000
2009/07/21 33 33 31 33 54,000
2009/07/17 32 33 30 32 159,000
2009/07/16 33 34 33 33 189,000
2009/07/15 31 35 31 33 157,000
2009/07/14 29 32 29 31 214,000
2009/07/13 34 35 29 30 239,000
2009/07/10 36 37 35 35 84,000
2009/07/09 37 38 35 36 283,000
2009/07/08 41 41 38 38 294,000
2009/07/07 40 43 40 41 258,000
2009/07/06 42 47 39 39 810,000
2009/07/03 42 42 40 41 861,000
2009/07/02 37 50 37 45 3,029,000
2009/07/01 36 37 36 37 174,000
2009/06/30 37 37 35 36 94,000
2009/06/29 37 38 36 38 85,000
2009/06/26 36 36 36 36 31,000
2009/06/25 36 37 36 36 43,000
2009/06/24 36 37 35 36 104,000
2009/06/23 38 38 36 36 90,000
2009/06/22 38 38 37 38 165,000
2009/06/19 38 38 36 37 295,000
2009/06/18 37 42 36 38 903,000
2009/06/17 36 36 34 36 405,000
2009/06/16 37 37 35 36 89,000
2009/06/15 35 37 35 37 130,000
2009/06/12 36 38 35 35 182,000
2009/06/11 34 36 34 35 161,000
2009/06/10 34 34 33 34 70,000
2009/06/09 34 35 32 33 217,000
2009/06/08 32 34 31 34 158,000
2009/06/05 31 32 30 31 160,000
2009/06/04 32 33 30 31 274,000
2009/06/03 34 34 31 32 305,000
2009/06/02 35 39 33 34 700,000
2009/06/01 33 36 33 34 299,000
2009/05/29 32 33 32 33 107,000
2009/05/28 32 33 31 32 167,000
2009/05/27 31 34 30 33 190,000
2009/05/26 34 34 30 31 197,000
2009/05/25 30 36 30 33 1,296,000
2009/05/22 29 30 29 29 88,000
2009/05/21 29 29 28 29 121,000
2009/05/20 27 29 26 29 158,000
2009/05/19 30 30 26 28 784,000
2009/05/18 30 34 29 29 522,000
2009/05/15 29 30 28 28 84,000
2009/05/14 29 30 28 30 133,000
2009/05/13 29 30 28 29 149,000
2009/05/12 30 30 28 30 154,000
2009/05/11 30 30 27 30 366,000
2009/05/08 32 32 27 29 566,000
2009/05/07 40 41 30 30 2,295,000
2009/05/01 23 45 22 36 5,629,000
2009/04/30 23 25 22 23 300,000
2009/04/28 19 29 19 24 1,904,000
2009/04/27 20 20 19 20 96,000
2009/04/24 20 21 19 19 68,000
2009/04/23 18 20 18 20 249,000
2009/04/22 18 19 18 18 57,000
2009/04/21 19 19 18 19 217,000
2009/04/20 19 20 19 20 167,000
2009/04/17 21 22 18 20 356,000
2009/04/16 27 27 20 21 668,000
2009/04/15 25 27 23 27 215,000
2009/04/14 21 25 21 24 189,000
2009/04/13 20 21 20 21 30,000
2009/04/10 21 22 19 19 52,000
2009/04/09 19 21 19 21 115,000
2009/04/08 18 18 18 18 23,000
2009/04/07 18 19 18 18 54,000
2009/04/06 19 19 18 18 28,000
2009/04/03 21 21 16 18 330,000
2009/04/02 19 22 19 20 35,000
2009/04/01 18 19 17 19 37,000
2009/03/31 19 19 18 18 28,000
2009/03/30 18 22 17 19 258,000
2009/03/27 15 22 15 19 726,000
2009/03/26 15 15 15 15 22,000
2009/03/25 14 15 14 15 20,000
2009/03/24 15 15 14 14 118,000
2009/03/23 15 15 14 14 37,000
2009/03/19 14 16 14 15 38,000
2009/03/18 17 17 15 15 119,000
2009/03/17 16 17 15 17 78,000
2009/03/16 15 15 14 15 34,000
2009/03/13 14 15 14 14 14,000
2009/03/12 13 17 13 14 183,000
2009/03/11 14 14 14 14 10,000
2009/03/10 13 14 13 14 15,000
2009/03/09 15 15 14 14 17,000
2009/03/06 14 15 14 15 43,000
2009/03/05 13 14 13 14 34,000
2009/03/04 12 13 11 12 143,000
2009/03/03 15 15 13 14 39,000
2009/03/02 14 16 14 14 17,000
2009/02/27 14 15 14 15 6,000
2009/02/26 14 14 14 14 11,000
2009/02/25 14 14 14 14 12,000
2009/02/24 14 14 13 14 24,000
2009/02/23 15 15 15 15 2,000
2009/02/20 15 15 14 15 17,000
2009/02/19 16 16 15 15 34,000
2009/02/18 15 15 15 15 38,000
2009/02/17 16 17 15 15 150,000
2009/02/16 18 18 17 17 44,000
2009/02/13 17 18 17 18 31,000
2009/02/12 16 17 16 17 7,000
2009/02/10 17 18 16 17 25,000
2009/02/09 17 18 16 18 34,000
2009/02/06 17 18 16 16 83,000
2009/02/05 18 18 18 18 71,000
2009/02/04 18 18 18 18 13,000
2009/02/03 19 19 18 19 29,000
2009/02/02 19 20 19 20 6,000
2009/01/30 19 20 19 19 22,000
2009/01/29 19 20 19 20 92,000
2009/01/28 19 20 19 20 2,000
2009/01/27 19 19 18 19 42,000
2009/01/26 19 19 19 19 28,000
2009/01/23 20 21 19 21 33,000
2009/01/22 20 20 20 20 36,000
2009/01/21 21 21 19 20 56,000
2009/01/20 21 22 20 22 127,000
2009/01/19 22 22 21 22 138,000
2009/01/16 22 23 22 22 78,000
2009/01/15 20 23 20 21 217,000
2009/01/14 20 21 19 20 111,000
2009/01/13 19 20 18 20 163,000
2009/01/09 18 18 18 18 17,000
2009/01/08 18 19 18 18 43,000
2009/01/07 19 20 18 19 21,000
2009/01/06 19 19 18 19 74,000
2009/01/05 19 19 19 19 16,000

このページの先頭へ