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
2013/12/30 81 82 80 82 182,000
2013/12/27 83 83 81 82 66,000
2013/12/26 80 82 80 82 87,000
2013/12/25 79 80 78 79 88,000
2013/12/24 80 80 78 79 112,000
2013/12/20 81 81 79 79 79,000
2013/12/19 80 81 80 81 84,000
2013/12/18 80 81 80 81 27,000
2013/12/17 80 81 80 80 75,000
2013/12/16 82 82 79 79 268,000
2013/12/13 84 84 81 82 201,000
2013/12/12 86 86 83 84 158,000
2013/12/11 84 88 84 86 343,000
2013/12/10 83 84 83 84 125,000
2013/12/09 82 84 82 83 93,000
2013/12/06 81 81 81 81 41,000
2013/12/05 83 83 81 81 202,000
2013/12/04 84 84 82 83 149,000
2013/12/03 84 86 84 85 200,000
2013/12/02 84 85 84 84 38,000
2013/11/29 85 85 83 84 170,000
2013/11/28 84 86 84 85 92,000
2013/11/27 86 86 84 84 89,000
2013/11/26 84 87 84 86 170,000
2013/11/25 84 86 84 84 190,000
2013/11/22 85 85 84 84 127,000
2013/11/21 85 85 83 85 175,000
2013/11/20 85 85 83 84 153,000
2013/11/19 84 84 82 84 53,000
2013/11/18 82 86 82 84 277,000
2013/11/15 81 82 80 81 116,000
2013/11/14 80 81 78 81 94,000
2013/11/13 80 80 78 79 129,000
2013/11/12 79 80 78 79 121,000
2013/11/11 83 83 79 79 378,000
2013/11/08 84 84 81 82 110,000
2013/11/07 83 84 82 84 241,000
2013/11/06 81 84 81 84 71,000
2013/11/05 82 83 81 82 123,000
2013/11/01 84 84 80 82 408,000
2013/10/31 86 86 84 84 847,000
2013/10/30 85 102 85 88 5,450,000
2013/10/29 83 85 83 85 168,000
2013/10/28 81 85 81 84 461,000
2013/10/25 83 83 79 80 249,000
2013/10/24 82 84 79 83 334,000
2013/10/23 80 82 79 81 207,000
2013/10/22 81 81 80 80 69,000
2013/10/21 79 81 79 80 116,000
2013/10/18 79 79 78 78 91,000
2013/10/17 79 79 77 78 76,000
2013/10/16 79 79 77 77 70,000
2013/10/15 77 79 77 79 418,000
2013/10/11 81 84 79 84 452,000
2013/10/10 77 79 77 79 93,000
2013/10/09 77 77 74 77 154,000
2013/10/08 77 77 76 77 105,000
2013/10/07 80 80 76 78 89,000
2013/10/04 79 80 76 80 79,000
2013/10/03 80 80 76 79 168,000
2013/10/02 80 81 78 80 147,000
2013/10/01 80 80 78 79 158,000
2013/09/30 83 83 80 81 244,000
2013/09/27 85 85 82 82 132,000
2013/09/26 80 85 79 85 390,000
2013/09/25 83 95 75 79 1,388,000
2013/09/24 76 81 76 81 241,000
2013/09/20 75 76 73 76 79,000
2013/09/19 77 77 75 75 84,000
2013/09/18 77 80 76 76 104,000
2013/09/17 76 81 74 76 409,000
2013/09/13 76 76 72 75 211,000
2013/09/12 71 78 70 77 734,000
2013/09/11 70 71 70 71 99,000
2013/09/10 68 69 68 69 89,000
2013/09/09 69 69 68 68 27,000
2013/09/06 69 69 68 68 12,000
2013/09/05 67 69 67 69 123,000
2013/09/04 66 66 66 66 2,000
2013/09/03 65 66 65 66 12,000
2013/09/02 65 66 65 66 7,000
2013/08/30 65 66 64 65 46,000
2013/08/29 66 66 65 66 21,000
2013/08/28 67 67 66 66 117,000
2013/08/27 66 68 66 68 32,000
2013/08/26 67 67 66 66 60,000
2013/08/23 67 68 67 67 18,000
2013/08/22 67 67 66 67 84,000
2013/08/21 69 69 67 67 69,000
2013/08/20 70 70 69 69 20,000
2013/08/19 69 70 68 70 80,000
2013/08/16 67 68 67 68 76,000
2013/08/15 66 67 66 67 82,000
2013/08/14 66 66 66 66 89,000
2013/08/13 67 67 66 66 16,000
2013/08/12 66 66 65 66 64,000
2013/08/09 66 66 66 66 16,000
2013/08/08 66 66 65 66 12,000
2013/08/07 66 66 66 66 13,000
2013/08/06 67 67 63 65 279,000
2013/08/05 67 67 66 67 69,000
2013/08/02 67 68 67 67 38,000
2013/08/01 65 66 65 66 57,000
2013/07/31 65 66 64 66 56,000
2013/07/30 64 66 64 66 60,000
2013/07/29 66 66 64 64 133,000
2013/07/26 67 67 66 67 173,000
2013/07/25 70 70 69 69 21,000
2013/07/24 71 71 69 69 42,000
2013/07/23 71 71 70 70 8,000
2013/07/22 71 72 71 71 31,000
2013/07/19 73 73 70 71 97,000
2013/07/18 74 74 72 73 73,000
2013/07/17 73 74 71 73 307,000
2013/07/16 72 76 72 75 391,000
2013/07/12 72 72 71 72 78,000
2013/07/11 71 73 71 72 123,000
2013/07/10 68 73 68 71 200,000
2013/07/09 67 68 67 67 81,000
2013/07/08 65 68 65 67 303,000
2013/07/05 64 65 64 65 29,000
2013/07/04 63 64 63 64 22,000
2013/07/03 65 65 63 64 30,000
2013/07/02 65 65 64 64 6,000
2013/07/01 65 65 63 64 31,000
2013/06/28 64 64 64 64 14,000
2013/06/27 62 63 62 63 29,000
2013/06/26 65 65 61 61 49,000
2013/06/25 65 65 64 64 55,000
2013/06/24 65 65 64 65 51,000
2013/06/21 64 64 63 64 70,000
2013/06/20 65 66 64 65 11,000
2013/06/19 66 66 65 65 15,000
2013/06/18 64 66 64 66 29,000
2013/06/17 63 63 62 63 48,000
2013/06/14 64 64 62 62 39,000
2013/06/13 65 65 62 62 46,000
2013/06/12 65 66 65 65 25,000
2013/06/11 65 66 65 65 15,000
2013/06/10 63 65 63 65 50,000
2013/06/07 64 64 57 62 224,000
2013/06/06 69 70 64 66 213,000
2013/06/05 70 73 69 69 98,000
2013/06/04 69 70 68 70 44,000
2013/06/03 70 71 70 70 27,000
2013/05/31 70 72 70 70 63,000
2013/05/30 71 72 69 69 63,000
2013/05/29 73 73 72 73 11,000
2013/05/28 72 73 72 73 28,000
2013/05/27 71 73 70 71 58,000
2013/05/24 72 73 70 72 64,000
2013/05/23 76 76 72 72 205,000
2013/05/22 75 76 75 75 31,000
2013/05/21 75 76 75 75 57,000
2013/05/20 76 76 75 75 94,000
2013/05/17 74 76 74 76 16,000
2013/05/16 77 77 73 74 194,000
2013/05/15 80 81 77 77 328,000
2013/05/14 78 79 76 79 200,000
2013/05/13 80 80 77 78 124,000
2013/05/10 78 78 77 78 116,000
2013/05/09 77 80 77 78 561,000
2013/05/08 76 77 76 77 186,000
2013/05/07 76 77 75 76 130,000
2013/05/02 76 76 74 75 59,000
2013/05/01 76 76 75 76 44,000
2013/04/30 75 76 74 76 19,000
2013/04/26 75 79 75 75 290,000
2013/04/25 74 75 73 75 62,000
2013/04/24 73 74 73 73 55,000
2013/04/23 73 74 72 73 63,000
2013/04/22 73 73 72 73 45,000
2013/04/19 72 72 72 72 64,000
2013/04/18 72 73 72 72 63,000
2013/04/17 73 73 72 73 40,000
2013/04/16 72 73 71 72 78,000
2013/04/15 74 75 73 73 155,000
2013/04/12 77 78 74 76 226,000
2013/04/11 76 76 75 75 164,000
2013/04/10 74 76 74 75 65,000
2013/04/09 74 75 74 74 113,000
2013/04/08 75 75 73 75 94,000
2013/04/05 74 75 74 74 47,000
2013/04/04 72 73 71 73 26,000
2013/04/03 71 73 71 72 28,000
2013/04/02 69 71 68 71 62,000
2013/04/01 74 75 70 71 109,000
2013/03/29 75 76 74 75 69,000
2013/03/28 76 76 73 75 61,000
2013/03/27 76 77 75 76 44,000
2013/03/26 76 76 75 75 24,000
2013/03/25 76 77 75 76 82,000
2013/03/22 76 77 76 76 16,000
2013/03/21 76 78 76 76 138,000
2013/03/19 75 77 75 76 60,000
2013/03/18 77 78 75 75 113,000
2013/03/15 77 78 75 77 86,000
2013/03/14 76 78 76 78 97,000
2013/03/13 75 76 75 76 76,000
2013/03/12 76 77 72 75 263,000
2013/03/11 75 76 75 75 49,000
2013/03/08 76 77 75 76 94,000
2013/03/07 78 78 75 76 145,000
2013/03/06 78 79 76 78 206,000
2013/03/05 77 80 76 77 321,000
2013/03/04 73 76 73 75 218,000
2013/03/01 71 74 71 74 212,000
2013/02/28 71 72 70 71 38,000
2013/02/27 71 72 70 72 72,000
2013/02/26 70 71 70 71 42,000
2013/02/25 71 71 70 71 60,000
2013/02/22 71 71 69 71 38,000
2013/02/21 71 71 70 70 46,000
2013/02/20 70 71 69 70 109,000
2013/02/19 70 70 69 70 26,000
2013/02/18 69 70 69 70 54,000
2013/02/15 71 71 66 68 185,000
2013/02/14 69 71 69 71 69,000
2013/02/13 73 73 68 71 254,000
2013/02/12 74 76 73 74 145,000
2013/02/08 75 76 74 75 44,000
2013/02/07 75 76 74 76 31,000
2013/02/06 76 77 75 76 250,000
2013/02/05 75 76 74 76 138,000
2013/02/04 78 78 75 75 153,000
2013/02/01 78 79 76 77 150,000
2013/01/31 78 79 77 77 81,000
2013/01/30 76 78 75 77 81,000
2013/01/29 76 77 75 75 101,000
2013/01/28 78 79 74 76 506,000
2013/01/25 75 80 74 79 724,000
2013/01/24 71 75 69 75 388,000
2013/01/23 74 74 72 72 141,000
2013/01/22 75 75 72 73 255,000
2013/01/21 75 77 74 75 578,000
2013/01/18 79 82 79 82 354,000
2013/01/17 76 80 76 77 491,000
2013/01/16 77 78 76 76 126,000
2013/01/15 73 78 73 77 376,000
2013/01/11 74 74 71 72 238,000
2013/01/10 73 74 72 74 70,000
2013/01/09 71 73 68 73 152,000
2013/01/08 73 75 72 73 76,000
2013/01/07 73 74 73 73 20,000
2013/01/04 73 74 72 73 50,000

このページの先頭へ