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
2010/12/30 0 0 0 36 0
2010/12/29 0 0 0 36 0
2010/12/28 35 36 35 36 6,000
2010/12/27 35 36 35 35 16,000
2010/12/24 36 36 35 35 4,000
2010/12/22 36 36 35 36 12,000
2010/12/21 36 37 36 37 30,000
2010/12/20 36 38 36 37 71,000
2010/12/17 35 35 34 35 93,000
2010/12/16 35 35 35 35 21,000
2010/12/15 35 35 35 35 36,000
2010/12/14 35 36 35 35 37,000
2010/12/13 34 35 34 35 15,000
2010/12/10 34 34 34 34 1,000
2010/12/09 36 36 35 35 53,000
2010/12/08 35 35 35 35 24,000
2010/12/07 36 36 35 35 39,000
2010/12/06 36 36 36 36 10,000
2010/12/03 35 35 35 35 1,000
2010/12/02 35 35 35 35 1,000
2010/12/01 36 36 35 35 41,000
2010/11/30 0 0 0 37 0
2010/11/29 0 0 0 37 0
2010/11/26 37 37 36 37 4,000
2010/11/25 37 37 37 37 2,000
2010/11/24 35 37 35 37 10,000
2010/11/22 35 35 35 35 4,000
2010/11/19 36 36 35 35 12,000
2010/11/18 34 35 34 35 6,000
2010/11/17 35 35 34 34 12,000
2010/11/16 35 35 35 35 4,000
2010/11/15 35 35 35 35 26,000
2010/11/12 35 35 35 35 7,000
2010/11/11 35 35 35 35 6,000
2010/11/10 35 35 35 35 3,000
2010/11/09 35 35 35 35 1,000
2010/11/08 35 35 34 35 15,000
2010/11/05 35 35 35 35 3,000
2010/11/04 35 35 35 35 1,000
2010/11/02 35 35 35 35 9,000
2010/11/01 35 35 35 35 7,000
2010/10/29 35 35 35 35 1,000
2010/10/28 35 35 35 35 1,000
2010/10/27 35 35 35 35 1,000
2010/10/26 0 0 0 36 0
2010/10/25 36 36 36 36 9,000
2010/10/22 0 0 0 36 0
2010/10/21 36 36 36 36 11,000
2010/10/20 36 36 36 36 2,000
2010/10/19 36 36 36 36 3,000
2010/10/18 37 37 36 37 8,000
2010/10/15 37 38 36 38 18,000
2010/10/14 36 37 36 37 2,000
2010/10/13 36 36 36 36 1,000
2010/10/12 36 36 36 36 1,000
2010/10/08 36 36 35 36 5,000
2010/10/07 36 36 36 36 3,000
2010/10/06 36 36 35 36 17,000
2010/10/05 36 36 36 36 4,000
2010/10/04 36 36 36 36 5,000
2010/10/01 0 0 0 37 0
2010/09/30 36 37 36 37 3,000
2010/09/29 37 37 37 37 1,000
2010/09/28 36 37 36 37 2,000
2010/09/27 37 37 37 37 7,000
2010/09/24 37 37 36 36 12,000
2010/09/22 37 37 37 37 1,000
2010/09/21 37 37 37 37 4,000
2010/09/17 36 37 36 36 29,000
2010/09/16 37 38 37 38 3,000
2010/09/15 39 39 39 39 11,000
2010/09/14 39 39 39 39 30,000
2010/09/13 39 39 38 39 23,000
2010/09/10 37 37 37 37 2,000
2010/09/09 38 38 38 38 1,000
2010/09/08 39 40 39 40 66,000
2010/09/07 36 37 36 37 8,000
2010/09/06 36 36 36 36 4,000
2010/09/03 36 36 36 36 1,000
2010/09/02 0 0 0 35 0
2010/09/01 0 0 0 35 0
2010/08/31 35 35 35 35 1,000
2010/08/30 0 0 0 36 0
2010/08/27 0 0 0 36 0
2010/08/26 34 36 34 36 10,000
2010/08/25 36 36 35 35 54,000
2010/08/24 36 36 36 36 6,000
2010/08/23 0 0 0 37 0
2010/08/20 38 38 37 37 4,000
2010/08/19 0 0 0 37 0
2010/08/18 37 37 37 37 12,000
2010/08/17 37 37 37 37 46,000
2010/08/16 36 36 36 36 2,000
2010/08/13 34 36 34 36 8,000
2010/08/12 36 36 34 36 19,000
2010/08/11 35 36 35 36 23,000
2010/08/10 0 0 0 36 0
2010/08/09 36 36 36 36 82,000
2010/08/06 36 36 36 36 1,000
2010/08/05 37 37 37 37 6,000
2010/08/04 0 0 0 37 0
2010/08/03 37 37 37 37 7,000
2010/08/02 0 0 0 38 0
2010/07/30 0 0 0 38 0
2010/07/29 0 0 0 38 0
2010/07/28 38 38 38 38 1,000
2010/07/27 41 41 37 38 106,000
2010/07/26 41 41 41 41 5,000
2010/07/23 38 38 38 38 2,000
2010/07/22 37 37 37 37 17,000
2010/07/21 37 38 37 38 8,000
2010/07/20 37 37 36 36 39,000
2010/07/16 39 42 37 37 67,000
2010/07/15 37 38 37 38 14,000
2010/07/14 0 0 0 36 0
2010/07/13 39 39 36 36 14,000
2010/07/12 39 39 39 39 1,000
2010/07/09 0 0 0 41 0
2010/07/08 0 0 0 41 0
2010/07/07 41 41 41 41 1,000
2010/07/06 38 41 38 41 30,000
2010/07/05 39 40 39 40 3,000
2010/07/02 39 39 39 39 3,000
2010/07/01 36 39 36 39 6,000
2010/06/30 36 37 36 37 6,000
2010/06/29 37 37 37 37 5,000
2010/06/28 0 0 0 39 0
2010/06/25 38 40 37 39 28,000
2010/06/24 38 38 38 38 2,000
2010/06/23 38 38 38 38 10,000
2010/06/22 39 41 38 39 11,000
2010/06/21 40 40 39 39 4,000
2010/06/18 0 0 0 41 0
2010/06/17 0 0 0 41 0
2010/06/16 40 41 40 41 13,000
2010/06/15 39 40 39 40 7,000
2010/06/14 38 39 38 38 10,000
2010/06/11 0 0 0 41 0
2010/06/10 0 0 0 41 0
2010/06/09 0 0 0 41 0
2010/06/08 0 0 0 41 0
2010/06/07 41 41 41 41 5,000
2010/06/04 41 41 41 41 1,000
2010/06/03 42 42 41 41 3,000
2010/06/02 41 43 41 41 7,000
2010/06/01 40 40 40 40 2,000
2010/05/31 41 41 37 39 28,000
2010/05/28 39 40 39 39 4,000
2010/05/27 38 38 38 38 4,000
2010/05/26 39 39 38 38 12,000
2010/05/25 40 40 39 39 25,000
2010/05/24 39 39 39 39 2,000
2010/05/21 42 42 39 40 5,000
2010/05/20 38 42 38 42 10,000
2010/05/19 38 41 37 41 27,000
2010/05/18 39 39 38 38 23,000
2010/05/17 42 42 39 39 46,000
2010/05/14 42 42 42 42 7,000
2010/05/13 41 43 41 42 21,000
2010/05/12 43 43 40 41 29,000
2010/05/11 45 45 44 44 39,000
2010/05/10 43 43 43 43 4,000
2010/05/07 41 44 39 44 55,000
2010/05/06 42 42 42 42 15,000
2010/04/30 44 44 44 44 1,000
2010/04/28 44 44 43 43 4,000
2010/04/27 0 0 0 44 0
2010/04/26 44 44 41 44 45,000
2010/04/23 48 48 45 46 25,000
2010/04/22 48 49 47 47 34,000
2010/04/21 47 48 47 48 15,000
2010/04/20 0 0 0 48 0
2010/04/19 47 48 47 48 8,000
2010/04/16 48 50 47 50 97,000
2010/04/15 46 54 46 48 352,000
2010/04/14 45 46 44 46 50,000
2010/04/13 44 45 44 45 75,000
2010/04/12 44 45 43 45 22,000
2010/04/09 41 44 41 44 19,000
2010/04/08 43 43 42 42 12,000
2010/04/07 41 43 41 41 37,000
2010/04/06 41 41 40 41 29,000
2010/04/05 40 40 40 40 17,000
2010/04/02 40 40 39 40 21,000
2010/04/01 39 39 39 39 2,000
2010/03/31 40 40 39 39 25,000
2010/03/30 39 41 39 40 35,000
2010/03/29 39 39 38 38 9,000
2010/03/26 38 39 37 38 11,000
2010/03/25 39 39 39 39 3,000
2010/03/24 39 39 39 39 31,000
2010/03/23 39 39 39 39 29,000
2010/03/19 40 40 38 40 28,000
2010/03/18 39 40 38 40 61,000
2010/03/17 43 43 38 40 128,000
2010/03/16 44 44 43 44 28,000
2010/03/15 44 45 42 45 74,000
2010/03/12 41 45 41 45 83,000
2010/03/11 40 43 39 43 92,000
2010/03/10 37 40 35 39 158,000
2010/03/09 37 37 37 37 3,000
2010/03/08 39 41 37 37 151,000
2010/03/05 36 40 35 38 102,000
2010/03/04 35 35 35 35 9,000
2010/03/03 36 36 36 36 6,000
2010/03/02 35 36 35 36 25,000
2010/03/01 36 36 35 35 11,000
2010/02/26 35 35 35 35 14,000
2010/02/25 36 36 36 36 7,000
2010/02/24 35 36 35 36 4,000
2010/02/23 36 37 35 35 36,000
2010/02/22 36 37 36 37 24,000
2010/02/19 37 37 36 36 29,000
2010/02/18 36 36 36 36 1,000
2010/02/16 36 36 36 36 9,000
2010/02/15 36 37 36 36 34,000
2010/02/12 37 37 36 37 48,000
2010/02/10 36 37 36 37 116,000
2010/02/09 37 37 36 36 48,000
2010/02/08 39 40 37 38 162,000
2010/02/05 39 51 39 40 990,000
2010/02/04 37 40 37 38 137,000
2010/02/03 37 38 35 38 65,000
2010/02/02 36 38 36 37 68,000
2010/02/01 35 37 35 36 22,000
2010/01/29 36 36 36 36 6,000
2010/01/28 35 36 35 36 19,000
2010/01/27 34 35 34 34 31,000
2010/01/26 36 36 35 35 6,000
2010/01/25 35 35 35 35 4,000
2010/01/22 35 35 35 35 19,000
2010/01/21 36 36 35 36 4,000
2010/01/20 36 37 36 36 58,000
2010/01/19 38 39 36 37 75,000
2010/01/18 39 39 37 38 45,000
2010/01/15 38 38 36 36 67,000
2010/01/14 37 38 35 38 89,000
2010/01/13 36 38 35 38 51,000
2010/01/12 36 36 36 36 15,000
2010/01/08 37 37 37 37 5,000
2010/01/07 37 38 36 37 39,000
2010/01/05 38 39 37 37 25,000
2010/01/04 39 39 37 38 34,000

このページの先頭へ