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
2011/12/30 55 55 54 54 7,000
2011/12/29 54 55 53 55 11,000
2011/12/28 53 55 53 54 23,000
2011/12/27 54 55 54 54 25,000
2011/12/26 56 60 53 56 74,000
2011/12/22 57 57 55 56 57,000
2011/12/21 59 59 57 58 144,000
2011/12/20 55 58 54 57 118,000
2011/12/19 56 56 53 54 54,000
2011/12/16 55 55 54 55 19,000
2011/12/15 55 55 54 54 30,000
2011/12/14 55 56 53 55 59,000
2011/12/13 52 59 51 55 350,000
2011/12/12 54 54 51 52 51,000
2011/12/09 52 54 52 53 20,000
2011/12/08 54 54 53 54 34,000
2011/12/07 53 55 52 53 96,000
2011/12/06 53 55 52 52 37,000
2011/12/05 54 56 54 55 46,000
2011/12/02 58 59 55 57 154,000
2011/12/01 60 63 55 56 377,000
2011/11/30 53 56 48 56 298,000
2011/11/29 41 56 41 46 527,000
2011/11/28 43 43 41 42 57,000
2011/11/25 42 43 42 42 31,000
2011/11/24 44 44 41 42 22,000
2011/11/22 44 45 43 44 28,000
2011/11/21 47 47 45 45 14,000
2011/11/18 45 46 45 46 7,000
2011/11/17 44 45 44 45 22,000
2011/11/16 47 47 46 46 14,000
2011/11/15 45 48 45 47 25,000
2011/11/14 45 46 44 45 30,000
2011/11/11 45 45 43 45 50,000
2011/11/10 48 48 44 45 105,000
2011/11/09 50 50 48 48 95,000
2011/11/08 52 52 50 51 21,000
2011/11/07 52 52 51 52 38,000
2011/11/04 52 52 51 52 25,000
2011/11/02 52 52 52 52 42,000
2011/11/01 53 53 53 53 11,000
2011/10/31 53 54 53 54 22,000
2011/10/28 53 55 52 53 119,000
2011/10/27 53 53 52 52 46,000
2011/10/26 53 53 53 53 30,000
2011/10/25 53 55 53 53 44,000
2011/10/24 53 54 52 53 47,000
2011/10/21 53 53 52 53 48,000
2011/10/20 53 53 52 53 44,000
2011/10/19 54 54 52 54 65,000
2011/10/18 55 55 52 53 239,000
2011/10/17 60 60 52 56 315,000
2011/10/14 63 64 61 64 107,000
2011/10/13 61 63 59 63 79,000
2011/10/12 60 60 60 60 57,000
2011/10/11 58 59 56 59 53,000
2011/10/07 57 58 56 57 41,000
2011/10/06 57 60 56 56 71,000
2011/10/05 57 58 55 56 36,000
2011/10/04 57 57 55 57 42,000
2011/10/03 59 59 58 58 27,000
2011/09/30 58 60 57 59 48,000
2011/09/29 54 57 54 57 20,000
2011/09/28 54 56 54 55 50,000
2011/09/27 57 57 53 53 23,000
2011/09/26 55 55 52 52 37,000
2011/09/22 59 59 55 56 103,000
2011/09/21 58 64 58 59 93,000
2011/09/20 59 60 58 58 24,000
2011/09/16 59 60 58 59 65,000
2011/09/15 60 60 59 59 26,000
2011/09/14 62 62 59 59 43,000
2011/09/13 60 61 59 61 38,000
2011/09/12 60 61 59 60 24,000
2011/09/09 62 63 61 63 23,000
2011/09/08 63 63 62 62 27,000
2011/09/07 62 62 62 62 17,000
2011/09/06 65 65 60 61 139,000
2011/09/05 67 67 65 66 18,000
2011/09/02 64 67 64 67 31,000
2011/09/01 68 68 65 65 92,000
2011/08/31 65 69 65 69 84,000
2011/08/30 65 65 64 65 53,000
2011/08/29 66 66 63 63 44,000
2011/08/26 63 65 63 64 53,000
2011/08/25 64 65 62 63 58,000
2011/08/24 60 63 60 62 160,000
2011/08/23 58 60 57 60 55,000
2011/08/22 58 61 57 58 84,000
2011/08/19 57 60 57 59 60,000
2011/08/18 58 60 58 59 108,000
2011/08/17 60 61 59 59 78,000
2011/08/16 60 66 60 61 235,000
2011/08/15 61 62 60 60 80,000
2011/08/12 62 64 61 61 104,000
2011/08/11 57 62 56 62 51,000
2011/08/10 62 62 58 59 123,000
2011/08/09 58 58 52 56 166,000
2011/08/08 62 64 57 59 73,000
2011/08/05 57 65 56 64 204,000
2011/08/04 68 69 64 64 111,000
2011/08/03 69 70 66 67 79,000
2011/08/02 71 71 70 71 19,000
2011/08/01 69 74 69 72 54,000
2011/07/29 73 74 70 70 96,000
2011/07/28 72 73 68 73 229,000
2011/07/27 73 75 73 73 54,000
2011/07/26 73 74 73 73 101,000
2011/07/25 74 76 73 73 164,000
2011/07/22 77 78 74 76 306,000
2011/07/21 78 80 76 76 182,000
2011/07/20 78 78 74 77 480,000
2011/07/19 84 84 78 79 347,000
2011/07/15 98 98 82 86 778,000
2011/07/14 102 107 97 99 278,000
2011/07/13 91 102 91 102 407,000
2011/07/12 90 92 88 91 111,000
2011/07/11 90 92 90 91 30,000
2011/07/08 92 92 89 90 82,000
2011/07/07 88 91 86 91 120,000
2011/07/06 88 90 85 86 98,000
2011/07/05 86 91 83 83 277,000
2011/07/04 84 86 84 86 63,000
2011/07/01 83 87 82 82 214,000
2011/06/30 78 82 78 82 67,000
2011/06/29 79 79 78 78 19,000
2011/06/28 77 79 77 78 35,000
2011/06/27 78 78 76 78 28,000
2011/06/24 75 75 75 75 19,000
2011/06/23 76 78 75 75 31,000
2011/06/22 80 80 77 77 15,000
2011/06/21 75 79 75 79 45,000
2011/06/20 73 79 71 75 65,000
2011/06/17 76 76 73 73 37,000
2011/06/16 83 83 76 76 48,000
2011/06/15 77 83 77 82 174,000
2011/06/14 71 75 71 75 37,000
2011/06/13 68 73 68 70 28,000
2011/06/10 67 69 67 69 12,000
2011/06/09 69 69 66 68 22,000
2011/06/08 70 70 69 69 12,000
2011/06/07 70 70 69 69 7,000
2011/06/06 71 71 70 70 7,000
2011/06/03 71 71 69 69 19,000
2011/06/02 67 71 67 71 15,000
2011/06/01 74 75 70 71 41,000
2011/05/31 70 75 70 75 83,000
2011/05/30 68 70 68 70 7,000
2011/05/27 69 70 69 69 5,000
2011/05/26 69 69 69 69 4,000
2011/05/25 71 71 70 70 6,000
2011/05/24 70 72 66 71 27,000
2011/05/23 74 75 72 73 41,000
2011/05/20 72 74 72 74 27,000
2011/05/19 71 74 71 73 39,000
2011/05/18 74 74 72 72 17,000
2011/05/17 75 75 71 73 36,000
2011/05/16 73 75 72 75 46,000
2011/05/13 78 79 71 71 115,000
2011/05/12 81 81 79 79 31,000
2011/05/11 82 82 79 80 29,000
2011/05/10 78 86 78 81 204,000
2011/05/09 80 80 78 78 58,000
2011/05/06 79 82 78 82 76,000
2011/05/02 81 83 81 82 108,000
2011/04/28 83 88 80 82 161,000
2011/04/27 82 83 78 78 167,000
2011/04/26 79 93 78 83 521,000
2011/04/25 88 88 81 82 214,000
2011/04/22 89 90 86 88 169,000
2011/04/21 91 96 87 94 336,000
2011/04/20 103 103 94 96 307,000
2011/04/19 103 106 94 101 696,000
2011/04/18 87 116 83 106 2,681,000
2011/04/15 82 94 76 87 3,268,000
2011/04/14 65 68 65 67 141,000
2011/04/13 66 67 64 66 137,000
2011/04/12 64 67 63 66 195,000
2011/04/11 69 69 64 66 350,000
2011/04/08 65 71 64 69 914,000
2011/04/07 62 69 58 67 1,231,000
2011/04/06 64 64 56 62 595,000
2011/04/05 52 72 51 64 2,459,000
2011/04/04 51 56 51 52 392,000
2011/04/01 52 52 48 50 105,000
2011/03/31 50 51 48 49 77,000
2011/03/30 49 51 49 50 50,000
2011/03/29 47 50 44 49 119,000
2011/03/28 57 57 48 51 318,000
2011/03/25 53 62 45 53 824,000
2011/03/24 40 55 40 51 311,000
2011/03/23 41 43 39 39 171,000
2011/03/22 40 42 37 42 92,000
2011/03/18 35 38 35 36 32,000
2011/03/17 35 35 33 34 21,000
2011/03/16 35 36 32 35 68,000
2011/03/15 35 40 27 27 65,000
2011/03/14 38 38 32 35 54,000
2011/03/11 40 40 39 40 19,000
2011/03/10 42 42 40 41 41,000
2011/03/09 42 42 41 41 10,000
2011/03/08 42 42 42 42 17,000
2011/03/07 41 42 41 42 21,000
2011/03/04 40 41 40 41 26,000
2011/03/03 40 41 40 40 36,000
2011/03/02 0 0 0 41 0
2011/03/01 41 41 41 41 19,000
2011/02/28 39 40 39 40 32,000
2011/02/25 40 40 39 39 17,000
2011/02/24 40 41 39 40 16,000
2011/02/23 40 40 39 40 101,000
2011/02/22 40 47 40 40 623,000
2011/02/21 39 39 39 39 23,000
2011/02/18 38 38 38 38 15,000
2011/02/17 39 39 38 38 7,000
2011/02/16 40 40 40 40 1,000
2011/02/15 40 40 40 40 10,000
2011/02/14 40 40 39 40 29,000
2011/02/10 39 40 38 40 66,000
2011/02/09 40 40 39 39 35,000
2011/02/08 41 41 39 40 108,000
2011/02/07 43 43 41 41 54,000
2011/02/04 42 44 40 44 77,000
2011/02/03 0 0 0 45 0
2011/02/02 45 45 45 45 31,000
2011/02/01 42 44 42 44 23,000
2011/01/31 42 45 42 45 23,000
2011/01/28 42 45 40 42 49,000
2011/01/27 38 46 38 43 146,000
2011/01/26 39 39 39 39 1,000
2011/01/25 39 39 39 39 2,000
2011/01/24 39 39 38 38 20,000
2011/01/21 38 39 38 38 37,000
2011/01/20 40 42 38 39 66,000
2011/01/19 37 40 37 40 74,000
2011/01/18 37 37 36 36 55,000
2011/01/17 39 39 38 39 98,000
2011/01/14 38 39 37 39 19,000
2011/01/13 38 38 38 38 1,000
2011/01/12 37 37 37 37 13,000
2011/01/11 37 37 36 36 9,000
2011/01/07 0 0 0 37 0
2011/01/06 36 37 36 37 6,000
2011/01/05 36 36 36 36 9,000
2011/01/04 36 36 36 36 1,000

このページの先頭へ