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
2020/12/30 940 983 916 927 516,500
2020/12/29 895 935 895 935 520,100
2020/12/28 870 906 870 900 106,500
2020/12/25 870 894 870 878 73,400
2020/12/24 866 904 864 882 141,700
2020/12/23 839 870 824 866 134,200
2020/12/22 879 886 820 834 424,500
2020/12/21 917 917 892 892 206,900
2020/12/18 897 925 893 917 212,900
2020/12/17 899 931 886 900 300,800
2020/12/16 873 928 866 912 429,400
2020/12/15 904 912 865 873 228,600
2020/12/14 919 920 879 906 353,700
2020/12/11 868 890 858 889 160,000
2020/12/10 855 887 852 879 200,000
2020/12/09 876 914 846 860 231,800
2020/12/08 818 878 818 863 234,300
2020/12/07 862 862 811 820 171,400
2020/12/04 851 876 836 865 132,900
2020/12/03 891 892 845 845 184,500
2020/12/02 841 911 841 891 267,500
2020/12/01 933 944 805 847 889,900
2020/11/30 985 1,016 940 940 623,200
2020/11/27 961 980 928 955 559,300
2020/11/26 892 988 855 961 849,800
2020/11/25 825 907 825 903 843,000
2020/11/24 780 814 765 810 568,900
2020/11/20 734 759 722 759 135,200
2020/11/19 725 759 711 731 341,900
2020/11/18 699 735 686 719 255,000
2020/11/17 675 699 661 693 110,700
2020/11/16 659 700 654 685 155,000
2020/11/13 656 662 640 651 94,900
2020/11/12 671 681 655 656 79,100
2020/11/11 653 689 653 677 143,300
2020/11/10 668 686 635 644 202,100
2020/11/09 668 682 650 650 111,500
2020/11/06 695 704 671 685 103,700
2020/11/05 660 705 647 697 222,000
2020/11/04 671 674 634 650 112,000
2020/11/02 698 740 627 651 571,700
2020/10/30 801 854 714 726 1,900,400
2020/10/29 757 785 754 775 120,500
2020/10/28 762 783 757 770 174,100
2020/10/27 798 798 725 748 317,100
2020/10/26 776 800 758 798 178,400
2020/10/23 767 785 755 776 117,900
2020/10/22 785 809 771 773 255,800
2020/10/21 784 816 758 790 262,900
2020/10/20 775 794 757 792 186,300
2020/10/19 735 797 735 789 232,700
2020/10/16 751 767 726 734 274,700
2020/10/15 796 799 759 773 227,200
2020/10/14 775 806 775 796 338,400
2020/10/13 765 789 752 785 204,800
2020/10/12 706 769 706 761 375,400
2020/10/09 681 714 665 704 169,400
2020/10/08 680 697 668 686 231,300
2020/10/07 674 689 653 672 121,500
2020/10/06 666 669 653 667 51,800
2020/10/05 633 682 633 667 136,200
2020/10/02 651 653 624 630 123,000
2020/09/30 638 674 631 647 166,400
2020/09/29 620 648 619 634 79,800
2020/09/28 627 645 606 614 103,600
2020/09/25 616 637 616 623 52,600
2020/09/24 633 633 603 615 131,200
2020/09/23 637 651 634 641 60,300
2020/09/18 624 666 624 647 105,000
2020/09/17 673 673 626 626 151,800
2020/09/16 710 726 649 673 342,500
2020/09/15 681 743 677 707 136,700
2020/09/14 669 722 665 687 229,400
2020/09/11 629 690 621 689 331,700
2020/09/10 639 640 608 619 145,600
2020/09/09 562 640 553 624 504,200
2020/09/08 578 615 535 572 419,500
2020/09/07 600 607 573 578 79,600
2020/09/04 579 608 563 604 61,200
2020/09/03 588 614 588 589 98,400
2020/09/02 609 609 580 588 81,300
2020/09/01 630 644 605 609 136,700
2020/08/31 628 655 625 647 218,000
2020/08/28 593 643 591 618 224,300
2020/08/27 586 604 574 594 124,600
2020/08/26 558 587 553 585 118,200
2020/08/25 552 567 547 556 63,400
2020/08/24 522 556 522 547 49,200
2020/08/21 516 527 516 527 16,500
2020/08/20 529 529 512 515 25,100
2020/08/19 523 537 512 526 60,600
2020/08/18 506 574 506 521 535,200
2020/08/17 502 523 493 498 74,900
2020/08/14 491 506 491 502 21,900
2020/08/13 497 497 485 490 28,000
2020/08/12 498 505 491 491 11,600
2020/08/11 488 503 488 498 18,800
2020/08/07 492 492 476 480 29,000
2020/08/06 517 517 490 492 21,100
2020/08/05 502 525 502 509 25,300
2020/08/04 488 494 481 491 11,200
2020/08/03 475 487 473 480 12,000
2020/07/31 488 491 460 469 43,800
2020/07/30 496 503 491 495 8,600
2020/07/29 513 513 492 495 27,300
2020/07/28 516 517 503 507 21,500
2020/07/27 522 523 511 516 22,100
2020/07/22 524 540 523 525 37,800
2020/07/21 517 524 516 524 51,100
2020/07/20 490 512 480 505 51,100
2020/07/17 504 511 472 485 140,100
2020/07/16 527 543 498 505 138,300
2020/07/15 540 555 516 527 131,500
2020/07/14 579 579 520 530 163,200
2020/07/13 590 606 563 581 97,300
2020/07/10 543 599 543 588 108,600
2020/07/09 565 592 546 547 135,100
2020/07/08 551 565 542 552 81,400
2020/07/07 515 567 515 561 167,500
2020/07/06 506 539 499 522 124,900
2020/07/03 521 522 483 499 239,200
2020/07/02 621 636 531 531 252,600
2020/07/01 651 713 562 631 1,162,800
2020/06/30 544 644 544 644 469,300
2020/06/29 565 609 536 544 292,300
2020/06/26 501 600 501 585 613,400
2020/06/25 505 508 492 500 89,100
2020/06/24 500 516 491 514 143,900
2020/06/23 454 499 450 498 120,800
2020/06/22 455 468 451 455 65,300
2020/06/19 464 473 434 462 134,400
2020/06/18 437 468 431 464 60,900
2020/06/17 411 446 406 431 83,400
2020/06/16 402 418 388 410 53,600
2020/06/15 429 429 381 381 82,800
2020/06/12 406 430 403 422 66,400
2020/06/11 453 465 427 430 71,100
2020/06/10 470 497 443 449 253,700
2020/06/09 418 494 412 454 624,000
2020/06/08 409 414 398 414 43,700
2020/06/05 395 407 394 405 34,500
2020/06/04 403 403 391 399 33,300
2020/06/03 404 408 392 396 46,600
2020/06/02 401 411 396 403 54,500
2020/06/01 399 402 394 399 11,000
2020/05/29 399 415 394 394 56,000
2020/05/28 409 416 392 402 46,000
2020/05/27 414 424 386 397 93,600
2020/05/26 419 463 389 406 354,200
2020/05/25 443 443 443 443 50,800
2020/05/22 366 379 361 363 47,500
2020/05/21 372 373 358 360 48,600
2020/05/20 352 373 346 369 61,500
2020/05/19 361 363 340 345 63,000
2020/05/18 335 344 335 340 31,700
2020/05/15 353 359 333 342 36,700
2020/05/14 328 373 326 345 113,700
2020/05/13 333 333 323 325 16,600
2020/05/12 337 340 333 333 25,300
2020/05/11 339 339 327 338 31,900
2020/05/08 328 337 327 335 22,700
2020/05/07 338 340 323 328 42,600
2020/05/01 339 344 335 338 15,600
2020/04/30 344 350 339 346 36,400
2020/04/28 346 354 336 340 26,600
2020/04/27 350 354 345 345 21,700
2020/04/24 347 357 341 345 21,200
2020/04/23 356 357 343 349 41,700
2020/04/22 362 364 340 342 56,800
2020/04/21 381 387 368 370 68,900
2020/04/20 363 386 360 381 61,900
2020/04/17 346 370 336 358 102,600
2020/04/16 321 364 321 340 191,100
2020/04/15 319 343 314 329 68,400
2020/04/14 315 324 308 321 26,200
2020/04/13 327 328 308 317 44,200
2020/04/10 318 328 318 327 35,000
2020/04/09 319 329 316 317 49,900
2020/04/08 350 357 304 318 280,500
2020/04/07 309 345 305 334 132,200
2020/04/06 290 299 281 293 27,000
2020/04/03 309 309 291 291 27,900
2020/04/02 308 309 297 309 14,800
2020/04/01 300 318 300 315 29,300
2020/03/31 305 311 297 301 30,000
2020/03/30 304 310 288 310 68,900
2020/03/27 330 335 309 312 68,700
2020/03/26 334 348 324 325 32,200
2020/03/25 339 355 331 339 80,200
2020/03/24 321 333 319 327 33,800
2020/03/23 332 332 308 324 41,200
2020/03/19 357 368 320 326 66,100
2020/03/18 340 373 318 351 103,700
2020/03/17 312 350 303 332 78,700
2020/03/16 352 368 326 326 111,100
2020/03/13 350 384 327 344 136,500
2020/03/12 425 450 383 405 269,300
2020/03/11 432 500 402 460 915,000
2020/03/10 309 437 292 437 364,000
2020/03/09 457 459 343 357 561,900
2020/03/06 332 417 332 417 213,000
2020/03/05 343 343 330 337 20,300
2020/03/04 346 346 330 335 18,500
2020/03/03 376 381 340 340 30,200
2020/03/02 355 372 345 360 33,600
2020/02/28 375 375 339 339 28,600
2020/02/27 409 410 400 401 11,600
2020/02/26 411 417 405 414 18,200
2020/02/25 416 428 416 419 11,500
2020/02/21 433 447 430 447 15,800
2020/02/20 437 437 428 428 10,200
2020/02/19 423 431 418 430 16,500
2020/02/18 432 434 407 415 26,900
2020/02/17 438 440 426 428 35,500
2020/02/14 452 454 442 445 18,900
2020/02/13 467 467 451 452 32,100
2020/02/12 507 507 458 466 125,900
2020/02/10 516 516 507 507 9,800
2020/02/07 526 527 515 515 34,500
2020/02/06 520 533 520 524 11,000
2020/02/05 524 524 519 519 6,800
2020/02/04 520 522 519 521 7,100
2020/02/03 516 524 512 524 21,100
2020/01/31 532 534 522 522 38,100
2020/01/30 539 539 529 530 41,400
2020/01/29 548 548 535 536 43,800
2020/01/28 545 625 531 538 388,200
2020/01/27 541 541 523 525 42,500
2020/01/24 542 550 540 541 23,500
2020/01/23 552 552 543 543 27,900
2020/01/22 575 575 553 554 47,400
2020/01/21 596 597 566 574 119,800
2020/01/20 609 617 582 616 108,200
2020/01/17 566 621 557 603 179,500
2020/01/16 555 574 551 561 29,000
2020/01/15 545 555 542 555 18,200
2020/01/14 550 550 540 546 10,900
2020/01/10 541 548 541 546 3,400
2020/01/09 547 548 539 544 7,200
2020/01/08 543 543 539 540 5,600
2020/01/07 538 549 538 543 4,100
2020/01/06 554 554 540 542 22,600

このページの先頭へ