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
2014/12/30 73 73 72 73 40,000
2014/12/29 73 75 72 72 104,000
2014/12/26 72 72 72 72 41,000
2014/12/25 72 72 71 71 273,000
2014/12/24 74 74 72 72 165,000
2014/12/22 74 75 73 73 87,000
2014/12/19 72 74 72 74 40,000
2014/12/18 73 73 72 72 41,000
2014/12/17 73 73 72 72 38,000
2014/12/16 74 74 73 73 32,000
2014/12/15 75 75 74 75 37,000
2014/12/12 75 76 75 75 7,000
2014/12/11 75 77 75 76 72,000
2014/12/10 75 79 74 76 522,000
2014/12/09 76 76 75 75 14,000
2014/12/08 76 77 75 75 93,000
2014/12/05 76 76 74 76 71,000
2014/12/04 75 76 75 75 66,000
2014/12/03 76 77 75 75 50,000
2014/12/02 76 76 75 75 36,000
2014/12/01 77 77 75 76 184,000
2014/11/28 78 78 76 77 86,000
2014/11/27 77 79 76 78 60,000
2014/11/26 75 78 75 77 55,000
2014/11/25 77 77 75 77 30,000
2014/11/21 76 77 76 76 13,000
2014/11/20 75 77 74 77 80,000
2014/11/19 75 75 74 74 37,000
2014/11/18 74 75 74 75 21,000
2014/11/17 74 74 73 74 58,000
2014/11/14 73 73 73 73 30,000
2014/11/13 73 73 73 73 17,000
2014/11/12 74 74 73 73 25,000
2014/11/11 74 74 73 74 51,000
2014/11/10 74 74 74 74 4,000
2014/11/07 75 75 74 74 20,000
2014/11/06 76 77 75 75 45,000
2014/11/05 75 76 75 76 34,000
2014/11/04 75 75 74 74 54,000
2014/10/31 74 74 74 74 12,000
2014/10/30 74 74 72 73 134,000
2014/10/29 73 73 73 73 12,000
2014/10/28 72 72 72 72 4,000
2014/10/27 73 73 72 73 16,000
2014/10/24 74 74 73 73 32,000
2014/10/23 73 74 73 73 27,000
2014/10/22 73 73 73 73 30,000
2014/10/21 73 73 73 73 26,000
2014/10/20 72 74 72 74 102,000
2014/10/17 72 73 71 71 46,000
2014/10/16 73 73 72 72 47,000
2014/10/15 74 74 74 74 20,000
2014/10/14 73 74 73 74 60,000
2014/10/10 77 77 74 75 171,000
2014/10/09 79 79 78 78 46,000
2014/10/08 79 79 78 78 56,000
2014/10/07 80 80 79 79 14,000
2014/10/06 79 81 79 80 52,000
2014/10/03 78 78 78 78 35,000
2014/10/02 79 79 77 78 123,000
2014/10/01 82 82 79 79 34,000
2014/09/30 80 82 80 82 37,000
2014/09/29 79 81 79 80 75,000
2014/09/26 79 79 79 79 35,000
2014/09/25 80 80 79 80 36,000
2014/09/24 80 80 78 80 186,000
2014/09/22 82 82 80 80 71,000
2014/09/19 81 82 81 82 44,000
2014/09/18 82 83 82 82 20,000
2014/09/17 83 83 81 82 115,000
2014/09/16 83 83 82 82 43,000
2014/09/12 83 84 82 83 162,000
2014/09/11 84 85 83 84 65,000
2014/09/10 84 84 83 84 131,000
2014/09/09 86 87 84 84 156,000
2014/09/08 88 88 85 86 350,000
2014/09/05 84 89 83 88 233,000
2014/09/04 83 85 83 84 223,000
2014/09/03 83 84 82 83 73,000
2014/09/02 83 84 82 84 98,000
2014/09/01 83 83 82 83 85,000
2014/08/29 83 83 81 83 52,000
2014/08/28 82 83 81 83 139,000
2014/08/27 84 84 81 83 129,000
2014/08/26 85 85 83 84 152,000
2014/08/25 83 85 83 84 231,000
2014/08/22 83 83 81 82 124,000
2014/08/21 83 84 81 83 210,000
2014/08/20 84 86 82 84 194,000
2014/08/19 86 87 84 86 380,000
2014/08/18 86 90 84 86 1,133,000
2014/08/15 80 87 79 84 997,000
2014/08/14 79 80 78 80 90,000
2014/08/13 78 79 77 78 28,000
2014/08/12 78 79 77 78 68,000
2014/08/11 77 78 76 78 58,000
2014/08/08 78 78 75 76 153,000
2014/08/07 77 78 77 78 29,000
2014/08/06 77 78 77 77 63,000
2014/08/05 78 78 78 78 21,000
2014/08/04 79 79 77 78 66,000
2014/08/01 80 80 78 79 102,000
2014/07/31 80 81 80 81 93,000
2014/07/30 81 81 80 80 98,000
2014/07/29 80 82 80 80 81,000
2014/07/28 80 82 79 80 94,000
2014/07/25 78 82 78 80 254,000
2014/07/24 78 78 77 78 49,000
2014/07/23 79 79 77 78 104,000
2014/07/22 77 79 77 79 59,000
2014/07/18 75 77 75 77 108,000
2014/07/17 77 78 77 77 71,000
2014/07/16 77 80 76 77 293,000
2014/07/15 78 80 78 79 194,000
2014/07/14 75 79 75 78 173,000
2014/07/11 75 77 75 76 98,000
2014/07/10 76 77 75 76 63,000
2014/07/09 78 80 75 76 406,000
2014/07/08 80 86 77 78 936,000
2014/07/07 78 80 77 79 248,000
2014/07/04 77 78 77 78 90,000
2014/07/03 76 78 76 76 167,000
2014/07/02 74 77 74 75 206,000
2014/07/01 74 74 73 73 13,000
2014/06/30 73 73 72 73 57,000
2014/06/27 74 74 73 73 23,000
2014/06/26 74 74 74 74 11,000
2014/06/25 75 75 75 75 5,000
2014/06/24 75 75 75 75 10,000
2014/06/23 75 75 74 75 25,000
2014/06/20 75 75 74 74 45,000
2014/06/19 75 76 75 75 64,000
2014/06/18 74 77 74 74 152,000
2014/06/17 74 74 74 74 25,000
2014/06/16 74 74 73 73 33,000
2014/06/13 72 74 71 74 52,000
2014/06/12 73 74 72 72 86,000
2014/06/11 73 73 73 73 6,000
2014/06/10 73 74 73 73 37,000
2014/06/09 74 74 73 73 45,000
2014/06/06 72 74 72 74 64,000
2014/06/05 71 75 71 72 124,000
2014/06/04 71 71 71 71 31,000
2014/06/03 71 71 70 70 32,000
2014/06/02 71 71 71 71 21,000
2014/05/30 71 71 70 71 24,000
2014/05/29 71 71 71 71 18,000
2014/05/28 72 72 71 71 38,000
2014/05/27 71 72 71 72 37,000
2014/05/26 70 72 70 71 87,000
2014/05/23 71 71 70 70 49,000
2014/05/22 71 71 71 71 2,000
2014/05/21 70 71 70 70 5,000
2014/05/20 70 71 70 71 70,000
2014/05/19 71 72 70 71 17,000
2014/05/16 73 73 72 72 13,000
2014/05/15 73 74 73 74 7,000
2014/05/14 73 73 73 73 18,000
2014/05/13 72 73 72 72 14,000
2014/05/12 73 73 72 72 9,000
2014/05/09 73 73 72 72 15,000
2014/05/08 73 74 73 73 64,000
2014/05/07 72 73 72 73 7,000
2014/05/02 72 72 72 72 10,000
2014/05/01 72 72 71 72 42,000
2014/04/30 72 73 72 72 42,000
2014/04/28 73 73 72 73 36,000
2014/04/25 73 74 73 73 55,000
2014/04/24 74 74 74 74 23,000
2014/04/22 74 75 74 74 22,000
2014/04/21 75 75 74 74 12,000
2014/04/18 74 74 74 74 9,000
2014/04/17 74 74 73 73 19,000
2014/04/16 74 74 74 74 12,000
2014/04/15 74 74 73 73 41,000
2014/04/14 73 75 73 74 39,000
2014/04/11 73 73 72 73 29,000
2014/04/10 74 74 74 74 35,000
2014/04/09 75 75 72 73 76,000
2014/04/08 76 76 75 76 23,000
2014/04/07 77 77 75 76 35,000
2014/04/04 76 78 76 77 26,000
2014/04/03 76 76 75 76 62,000
2014/04/02 75 77 75 76 83,000
2014/04/01 74 74 74 74 12,000
2014/03/31 75 75 74 74 44,000
2014/03/28 73 74 73 74 41,000
2014/03/27 72 73 72 73 21,000
2014/03/26 73 74 73 73 23,000
2014/03/25 72 73 72 73 34,000
2014/03/24 72 74 71 72 93,000
2014/03/20 73 73 71 72 74,000
2014/03/19 74 75 74 74 60,000
2014/03/18 75 75 73 73 80,000
2014/03/17 75 75 74 74 100,000
2014/03/14 76 76 75 75 44,000
2014/03/13 78 78 76 77 20,000
2014/03/12 77 78 77 77 105,000
2014/03/11 77 78 77 77 41,000
2014/03/10 78 78 76 77 42,000
2014/03/07 77 78 76 78 182,000
2014/03/06 75 76 75 76 17,000
2014/03/05 76 77 75 76 42,000
2014/03/04 75 76 75 76 55,000
2014/03/03 77 77 75 76 110,000
2014/02/28 78 78 76 77 31,000
2014/02/27 78 79 77 78 42,000
2014/02/26 77 79 77 79 36,000
2014/02/25 79 79 78 79 55,000
2014/02/24 79 80 79 79 36,000
2014/02/21 79 79 76 79 75,000
2014/02/20 79 79 78 78 21,000
2014/02/19 79 79 78 79 39,000
2014/02/18 77 80 77 79 82,000
2014/02/17 77 77 76 77 62,000
2014/02/14 78 78 75 77 107,000
2014/02/13 80 80 77 78 152,000
2014/02/12 80 81 80 80 127,000
2014/02/10 79 80 79 80 161,000
2014/02/07 78 79 77 78 100,000
2014/02/06 75 77 75 76 108,000
2014/02/05 76 77 73 75 151,000
2014/02/04 73 76 72 74 310,000
2014/02/03 84 84 79 79 329,000
2014/01/31 87 87 83 85 154,000
2014/01/30 87 87 84 86 253,000
2014/01/29 88 88 87 87 166,000
2014/01/28 83 89 83 88 1,029,000
2014/01/27 86 86 82 84 396,000
2014/01/24 88 88 86 87 253,000
2014/01/23 90 91 88 88 171,000
2014/01/22 93 93 89 91 414,000
2014/01/21 99 99 91 92 1,163,000
2014/01/20 93 101 92 98 1,157,000
2014/01/17 93 94 92 93 274,000
2014/01/16 92 93 91 93 212,000
2014/01/15 92 93 90 91 133,000
2014/01/14 88 90 87 90 360,000
2014/01/10 93 97 91 91 825,000
2014/01/09 88 92 87 91 454,000
2014/01/08 86 88 85 87 196,000
2014/01/07 83 87 82 86 223,000
2014/01/06 83 83 82 83 149,000

このページの先頭へ