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
2015/12/30 100 106 100 105 603,000
2015/12/29 98 101 97 100 212,000
2015/12/28 95 99 95 99 281,000
2015/12/25 93 94 92 93 203,000
2015/12/24 94 94 90 91 217,000
2015/12/22 95 95 93 93 84,000
2015/12/21 96 96 94 94 118,000
2015/12/18 95 96 95 95 146,000
2015/12/17 95 96 94 95 175,000
2015/12/16 97 97 91 95 557,000
2015/12/15 100 100 95 96 214,000
2015/12/14 98 99 97 98 212,000
2015/12/11 95 102 95 101 538,000
2015/12/10 96 96 94 94 214,000
2015/12/09 100 100 95 96 479,000
2015/12/08 102 102 98 101 300,000
2015/12/07 102 103 99 101 548,000
2015/12/04 101 115 99 100 3,793,000
2015/12/03 92 102 90 102 1,706,000
2015/12/02 89 92 89 91 230,000
2015/12/01 88 91 88 89 201,000
2015/11/30 90 90 88 89 184,000
2015/11/27 92 92 90 90 186,000
2015/11/26 94 96 92 92 191,000
2015/11/25 93 95 92 93 129,000
2015/11/24 91 93 90 93 158,000
2015/11/20 88 91 88 90 295,000
2015/11/19 88 90 87 88 157,000
2015/11/18 91 91 87 88 268,000
2015/11/17 90 90 89 90 143,000
2015/11/16 95 95 88 89 572,000
2015/11/13 96 97 95 96 69,000
2015/11/12 98 98 96 97 195,000
2015/11/11 98 98 97 98 123,000
2015/11/10 97 98 96 98 71,000
2015/11/09 98 98 96 96 145,000
2015/11/06 99 99 97 98 215,000
2015/11/05 102 102 97 97 489,000
2015/11/04 97 104 97 97 756,000
2015/11/02 98 98 95 95 164,000
2015/10/30 96 102 95 99 725,000
2015/10/29 104 105 95 97 974,000
2015/10/28 108 109 103 104 715,000
2015/10/27 114 119 108 111 2,671,000
2015/10/26 107 122 103 115 8,196,000
2015/10/23 95 114 95 102 8,269,000
2015/10/22 89 94 89 90 805,000
2015/10/21 85 105 85 91 7,326,000
2015/10/20 82 83 81 83 218,000
2015/10/19 84 84 82 82 131,000
2015/10/16 84 86 83 84 354,000
2015/10/15 82 100 81 86 2,652,000
2015/10/14 84 85 81 82 162,000
2015/10/13 85 86 84 86 84,000
2015/10/09 82 86 82 84 114,000
2015/10/08 81 88 81 84 658,000
2015/10/07 79 81 79 81 94,000
2015/10/06 82 86 80 81 243,000
2015/10/05 80 82 80 82 52,000
2015/10/02 79 80 79 80 41,000
2015/10/01 78 80 78 80 27,000
2015/09/30 77 77 76 77 29,000
2015/09/29 78 78 75 77 60,000
2015/09/28 78 79 77 79 23,000
2015/09/25 78 80 77 78 36,000
2015/09/24 80 80 77 79 36,000
2015/09/18 80 80 77 80 59,000
2015/09/17 79 81 79 80 78,000
2015/09/16 82 82 80 80 37,000
2015/09/15 80 82 80 82 26,000
2015/09/14 82 82 80 80 20,000
2015/09/11 79 81 78 81 48,000
2015/09/10 78 80 77 79 26,000
2015/09/09 79 80 77 80 39,000
2015/09/08 77 78 75 76 37,000
2015/09/07 78 79 73 77 113,000
2015/09/04 82 82 78 78 158,000
2015/09/03 82 83 81 82 134,000
2015/09/02 80 85 79 81 214,000
2015/09/01 81 100 80 81 2,330,000
2015/08/31 84 84 81 81 64,000
2015/08/28 83 83 82 83 203,000
2015/08/27 82 82 80 81 221,000
2015/08/26 75 76 72 76 180,000
2015/08/25 66 75 64 70 454,000
2015/08/24 82 84 74 74 479,000
2015/08/21 90 91 87 87 223,000
2015/08/20 90 93 90 92 133,000
2015/08/19 93 94 91 91 131,000
2015/08/18 95 97 95 95 100,000
2015/08/17 92 96 92 94 103,000
2015/08/14 92 93 91 91 63,000
2015/08/13 96 96 92 93 127,000
2015/08/12 97 98 96 96 106,000
2015/08/11 97 99 97 97 127,000
2015/08/10 100 100 96 96 255,000
2015/08/07 102 103 101 101 60,000
2015/08/06 101 102 101 102 107,000
2015/08/05 99 102 98 100 181,000
2015/08/04 98 100 98 98 85,000
2015/08/03 99 104 98 98 232,000
2015/07/31 98 99 97 98 167,000
2015/07/30 100 100 97 98 288,000
2015/07/29 102 103 100 100 101,000
2015/07/28 102 103 100 103 227,000
2015/07/27 104 104 103 103 120,000
2015/07/24 108 108 104 105 285,000
2015/07/23 108 109 108 108 139,000
2015/07/22 107 110 106 107 420,000
2015/07/21 109 110 107 107 269,000
2015/07/17 106 108 105 106 543,000
2015/07/16 106 108 105 106 1,587,000
2015/07/15 117 120 116 118 283,000
2015/07/14 116 120 115 119 488,000
2015/07/13 111 113 108 113 173,000
2015/07/10 114 114 108 108 257,000
2015/07/09 110 112 97 111 1,030,000
2015/07/08 123 123 115 115 532,000
2015/07/07 122 126 121 124 279,000
2015/07/06 122 122 119 120 354,000
2015/07/03 129 129 121 123 648,000
2015/07/02 132 135 129 129 403,000
2015/07/01 129 132 128 130 219,000
2015/06/30 129 131 128 128 343,000
2015/06/29 138 138 128 131 1,163,000
2015/06/26 139 146 138 142 1,092,000
2015/06/25 137 139 136 138 252,000
2015/06/24 138 139 135 137 263,000
2015/06/23 137 139 135 137 387,000
2015/06/22 135 137 132 137 242,000
2015/06/19 137 138 133 134 436,000
2015/06/18 140 141 136 139 505,000
2015/06/17 140 147 139 142 1,175,000
2015/06/16 132 142 131 141 1,754,000
2015/06/15 134 134 129 132 371,000
2015/06/12 135 138 134 134 368,000
2015/06/11 132 140 131 139 867,000
2015/06/10 130 133 129 131 458,000
2015/06/09 135 135 128 128 787,000
2015/06/08 143 143 132 135 983,000
2015/06/05 138 145 138 139 1,186,000
2015/06/04 142 158 137 140 3,609,000
2015/06/03 149 150 139 140 1,859,000
2015/06/02 160 168 136 150 4,283,000
2015/06/01 144 170 141 165 10,293,000
2015/05/29 133 147 132 138 3,819,000
2015/05/28 126 165 125 138 14,795,000
2015/05/27 130 147 125 127 5,695,000
2015/05/26 117 134 115 131 3,182,000
2015/05/25 115 118 112 115 720,000
2015/05/22 118 121 113 114 813,000
2015/05/21 122 126 117 118 1,579,000
2015/05/20 117 130 115 121 4,185,000
2015/05/19 110 126 108 116 5,040,000
2015/05/18 105 108 104 107 293,000
2015/05/15 107 107 105 105 117,000
2015/05/14 106 109 105 107 221,000
2015/05/13 108 109 106 107 215,000
2015/05/12 107 108 105 107 316,000
2015/05/11 107 115 105 110 662,000
2015/05/08 106 107 104 106 197,000
2015/05/07 108 108 103 106 263,000
2015/05/01 111 111 106 109 350,000
2015/04/30 111 112 110 111 157,000
2015/04/28 114 115 111 111 328,000
2015/04/27 115 116 113 114 327,000
2015/04/24 113 123 112 114 1,511,000
2015/04/23 112 113 111 113 261,000
2015/04/22 111 114 111 113 318,000
2015/04/21 111 115 110 111 481,000
2015/04/20 110 112 109 110 465,000
2015/04/17 115 116 111 112 654,000
2015/04/16 122 122 111 115 1,777,000
2015/04/15 119 127 119 121 3,283,000
2015/04/14 140 152 124 136 13,852,000
2015/04/13 121 138 115 135 5,442,000
2015/04/10 117 129 115 119 9,427,000
2015/04/09 113 115 109 109 1,361,000
2015/04/08 129 136 113 116 8,680,000
2015/04/07 108 156 108 119 26,581,000
2015/04/06 100 109 99 108 2,423,000
2015/04/03 97 101 96 101 1,175,000
2015/04/02 98 98 96 96 294,000
2015/04/01 103 105 97 98 793,000
2015/03/31 96 99 95 98 492,000
2015/03/30 97 98 95 97 249,000
2015/03/27 96 99 95 95 480,000
2015/03/26 97 98 95 96 500,000
2015/03/25 95 105 95 100 3,693,000
2015/03/24 94 95 93 94 239,000
2015/03/23 96 96 94 95 281,000
2015/03/20 98 99 95 95 766,000
2015/03/19 98 105 96 100 4,062,000
2015/03/18 93 93 91 93 220,000
2015/03/17 93 97 92 93 691,000
2015/03/16 97 97 92 93 626,000
2015/03/13 101 101 96 97 800,000
2015/03/12 101 105 99 100 1,244,000
2015/03/11 106 112 97 99 4,645,000
2015/03/10 96 99 91 98 1,721,000
2015/03/09 98 114 96 98 7,035,000
2015/03/06 112 112 100 101 2,695,000
2015/03/05 143 153 110 112 16,107,000
2015/03/04 108 123 106 123 8,918,000
2015/03/03 83 110 82 93 13,588,000
2015/03/02 82 82 81 82 79,000
2015/02/27 82 82 81 81 166,000
2015/02/26 84 84 81 82 288,000
2015/02/25 80 85 79 83 728,000
2015/02/24 80 81 78 81 294,000
2015/02/23 82 82 79 80 421,000
2015/02/20 80 82 78 82 436,000
2015/02/19 79 81 78 80 344,000
2015/02/18 77 80 77 79 484,000
2015/02/17 76 77 75 76 265,000
2015/02/16 76 78 75 76 91,000
2015/02/13 75 76 75 76 42,000
2015/02/12 75 78 75 76 275,000
2015/02/10 74 74 74 74 16,000
2015/02/09 74 75 74 74 66,000
2015/02/06 74 75 74 75 30,000
2015/02/05 74 75 73 74 56,000
2015/02/04 73 76 73 74 106,000
2015/02/03 75 75 72 72 116,000
2015/02/02 75 76 74 75 107,000
2015/01/30 77 77 75 76 162,000
2015/01/29 77 78 76 76 102,000
2015/01/28 78 82 77 78 1,366,000
2015/01/27 74 81 74 79 1,390,000
2015/01/26 76 76 74 75 99,000
2015/01/23 76 76 75 75 52,000
2015/01/22 75 78 75 76 189,000
2015/01/21 75 76 74 75 208,000
2015/01/20 77 81 74 75 1,365,000
2015/01/19 71 72 70 72 47,000
2015/01/16 70 71 70 71 14,000
2015/01/15 71 72 70 71 65,000
2015/01/14 71 72 71 71 66,000
2015/01/13 72 72 71 71 39,000
2015/01/09 73 73 72 72 23,000
2015/01/08 73 73 72 73 28,000
2015/01/07 72 72 72 72 12,000
2015/01/06 72 73 72 72 38,000
2015/01/05 74 74 73 74 68,000

このページの先頭へ