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
2022/12/30 620 624 604 619 54,800
2022/12/29 598 623 580 618 79,500
2022/12/28 570 607 570 598 100,700
2022/12/27 534 568 534 565 67,400
2022/12/26 574 574 536 537 55,600
2022/12/23 591 591 564 573 50,700
2022/12/22 602 613 579 584 99,200
2022/12/21 610 615 595 603 59,600
2022/12/20 629 631 601 609 75,800
2022/12/19 625 634 614 629 50,000
2022/12/16 604 627 602 627 50,500
2022/12/15 630 630 598 618 145,300
2022/12/14 643 657 631 631 69,200
2022/12/13 670 674 636 643 231,100
2022/12/12 737 787 652 654 1,766,500
2022/12/09 646 700 639 687 372,000
2022/12/08 640 640 610 627 42,800
2022/12/07 610 674 609 640 216,000
2022/12/06 612 620 595 600 65,400
2022/12/05 621 636 591 623 50,100
2022/12/02 641 653 625 633 74,500
2022/12/01 665 665 629 640 117,700
2022/11/30 650 668 638 667 81,100
2022/11/29 631 655 630 651 63,100
2022/11/28 620 647 620 630 58,000
2022/11/25 620 631 613 625 25,300
2022/11/24 619 630 611 630 42,600
2022/11/22 619 627 608 619 30,600
2022/11/21 603 622 598 616 55,200
2022/11/18 633 666 595 605 192,300
2022/11/17 625 633 600 624 65,300
2022/11/16 620 633 568 621 127,800
2022/11/15 638 653 601 610 170,200
2022/11/14 631 674 621 649 217,500
2022/11/11 555 650 555 622 254,200
2022/11/10 533 580 525 556 64,300
2022/11/09 527 561 515 535 154,900
2022/11/08 480 546 473 537 390,200
2022/11/07 488 491 457 466 131,100
2022/11/04 450 451 444 448 1,900
2022/11/02 449 455 445 450 7,400
2022/11/01 449 456 446 449 10,600
2022/10/31 451 451 447 447 1,400
2022/10/28 444 451 439 451 1,100
2022/10/27 460 460 440 444 24,200
2022/10/26 450 461 450 452 9,100
2022/10/25 463 463 438 446 14,200
2022/10/24 461 468 453 458 20,900
2022/10/21 451 468 451 468 32,600
2022/10/20 448 468 440 451 46,600
2022/10/19 436 436 423 432 2,900
2022/10/18 437 437 431 434 6,400
2022/10/17 411 434 406 434 7,400
2022/10/14 431 436 424 424 6,400
2022/10/13 436 436 434 434 600
2022/10/12 439 439 430 430 7,200
2022/10/11 440 440 433 440 1,700
2022/10/07 434 441 434 439 6,400
2022/10/06 433 449 432 440 17,100
2022/10/05 445 445 432 437 10,300
2022/10/04 448 466 435 445 20,000
2022/10/03 461 463 443 443 21,200
2022/09/30 456 461 445 458 9,400
2022/09/29 444 460 444 451 9,800
2022/09/28 460 460 440 445 8,100
2022/09/27 439 462 439 460 11,500
2022/09/26 438 466 430 446 17,000
2022/09/22 438 444 424 438 13,200
2022/09/21 440 440 429 437 4,700
2022/09/20 447 447 437 440 4,700
2022/09/16 453 453 444 444 3,800
2022/09/15 457 457 451 453 900
2022/09/14 450 457 446 457 3,400
2022/09/13 459 460 454 455 4,100
2022/09/12 457 461 447 460 10,500
2022/09/09 459 468 453 457 10,400
2022/09/08 453 456 446 452 4,100
2022/09/07 457 457 445 448 3,100
2022/09/06 445 455 442 449 5,200
2022/09/05 446 453 442 453 10,600
2022/09/02 460 461 454 454 4,600
2022/09/01 469 469 456 461 24,400
2022/08/31 459 471 448 469 10,400
2022/08/30 440 447 440 446 6,100
2022/08/29 447 447 438 442 10,500
2022/08/26 446 457 445 452 6,300
2022/08/25 462 462 446 449 22,100
2022/08/24 485 485 461 461 27,000
2022/08/23 491 491 459 485 119,100
2022/08/22 428 503 427 499 375,400
2022/08/19 420 424 420 423 3,300
2022/08/18 426 426 420 420 200
2022/08/17 420 425 420 423 3,900
2022/08/16 409 428 409 428 10,400
2022/08/15 421 421 414 421 2,100
2022/08/12 419 421 412 413 4,200
2022/08/10 416 416 415 415 2,200
2022/08/09 410 415 405 415 13,400
2022/08/08 412 429 410 410 7,400
2022/08/05 432 432 419 419 8,900
2022/08/04 435 449 431 440 3,800
2022/08/03 443 443 426 435 4,700
2022/08/02 458 460 445 445 12,200
2022/08/01 460 460 451 454 4,300
2022/07/29 464 464 455 456 3,200
2022/07/28 459 465 454 457 4,300
2022/07/27 469 469 458 465 3,700
2022/07/26 455 466 451 456 5,700
2022/07/25 444 458 444 456 11,900
2022/07/22 455 455 443 443 16,300
2022/07/21 452 460 452 455 5,600
2022/07/20 481 481 450 460 16,500
2022/07/19 490 499 470 471 22,700
2022/07/15 502 504 492 496 3,500
2022/07/14 498 500 494 494 1,900
2022/07/13 502 512 502 502 2,100
2022/07/12 493 514 493 505 4,800
2022/07/11 492 502 487 490 34,100
2022/07/08 520 526 497 519 26,300
2022/07/07 528 528 514 518 6,500
2022/07/06 523 530 522 530 1,300
2022/07/05 504 529 504 529 8,800
2022/07/04 512 512 500 500 1,800
2022/07/01 513 525 505 512 7,000
2022/06/30 506 514 503 510 900
2022/06/29 511 512 495 510 13,600
2022/06/28 500 518 500 510 4,600
2022/06/27 504 505 502 505 1,000
2022/06/24 492 559 479 505 28,600
2022/06/23 480 494 480 489 6,100
2022/06/22 493 495 490 493 4,300
2022/06/21 481 499 481 492 3,200
2022/06/20 505 512 483 496 2,000
2022/06/17 479 509 479 509 6,000
2022/06/16 496 499 489 493 400
2022/06/15 519 519 485 500 6,100
2022/06/14 529 529 502 509 7,000
2022/06/13 519 535 505 527 6,500
2022/06/10 510 523 504 520 6,700
2022/06/09 517 529 496 523 11,000
2022/06/08 515 515 504 512 7,400
2022/06/07 514 534 510 517 13,100
2022/06/06 492 540 477 518 24,900
2022/06/03 496 496 478 485 15,600
2022/06/02 475 481 470 480 13,100
2022/06/01 470 474 455 474 8,900
2022/05/31 448 483 446 466 27,100
2022/05/30 447 452 445 446 9,000
2022/05/27 456 456 437 446 3,700
2022/05/26 459 459 440 441 14,100
2022/05/25 439 443 425 443 16,500
2022/05/24 444 456 435 441 27,300
2022/05/23 449 449 433 441 32,800
2022/05/20 450 455 425 425 15,200
2022/05/19 445 489 432 450 62,900
2022/05/18 427 440 412 440 16,500
2022/05/17 396 432 396 412 31,700
2022/05/16 399 399 382 396 10,500
2022/05/13 396 407 386 391 10,800
2022/05/12 372 399 372 391 11,700
2022/05/11 373 377 373 377 13,300
2022/05/10 367 379 366 377 18,400
2022/05/09 373 375 370 370 4,300
2022/05/06 371 378 370 373 17,100
2022/05/02 363 379 362 379 19,800
2022/04/28 386 400 370 374 32,300
2022/04/27 376 405 370 402 15,400
2022/04/26 376 385 370 378 31,900
2022/04/25 423 423 370 384 71,900
2022/04/22 440 445 411 421 38,500
2022/04/21 433 469 425 437 69,500
2022/04/20 493 499 435 438 41,100
2022/04/19 497 497 472 472 9,000
2022/04/18 515 515 494 496 3,900
2022/04/15 480 517 480 517 8,400
2022/04/14 516 516 496 496 8,300
2022/04/13 506 511 490 490 6,500
2022/04/12 530 533 506 511 4,500
2022/04/11 544 544 530 531 2,000
2022/04/08 558 558 530 540 7,900
2022/04/07 555 566 551 561 1,400
2022/04/06 562 570 555 555 7,700
2022/04/05 571 586 566 580 3,000
2022/04/04 575 575 571 571 300
2022/04/01 576 606 571 575 2,100
2022/03/31 602 602 579 582 5,200
2022/03/30 573 625 573 600 26,300
2022/03/29 567 577 559 573 43,600
2022/03/28 557 557 557 557 100
2022/03/25 568 568 538 557 12,400
2022/03/24 561 564 559 564 1,000
2022/03/23 576 576 562 569 2,500
2022/03/22 552 564 552 556 2,000
2022/03/18 559 569 552 556 4,200
2022/03/17 552 556 551 556 3,600
2022/03/16 551 554 542 554 1,400
2022/03/15 553 561 552 552 5,300
2022/03/14 560 576 560 563 2,200
2022/03/11 579 579 554 570 4,800
2022/03/10 580 584 560 573 13,600
2022/03/09 535 551 535 540 11,500
2022/03/08 542 556 521 541 6,600
2022/03/07 571 574 549 550 8,900
2022/03/04 589 589 556 578 7,700
2022/03/03 618 623 593 599 4,800
2022/03/02 619 619 609 610 3,100
2022/03/01 628 628 604 615 7,200
2022/02/28 640 640 608 608 3,500
2022/02/25 652 653 622 638 10,400
2022/02/24 648 659 629 642 24,500
2022/02/22 620 655 618 648 24,400
2022/02/21 596 619 596 619 9,100
2022/02/18 586 600 575 600 7,000
2022/02/17 595 602 583 598 5,700
2022/02/16 586 609 586 609 6,900
2022/02/15 601 606 581 586 5,300
2022/02/14 587 601 582 594 9,000
2022/02/10 612 615 586 607 6,900
2022/02/09 621 621 601 617 13,300
2022/02/08 589 615 585 615 15,200
2022/02/07 565 599 565 599 11,400
2022/02/04 537 580 530 575 27,100
2022/02/03 520 534 509 527 13,000
2022/02/02 484 539 465 525 41,100
2022/02/01 479 489 475 476 9,400
2022/01/31 500 500 446 469 43,400
2022/01/28 510 517 500 505 8,700
2022/01/27 521 548 500 510 35,500
2022/01/26 556 570 535 551 10,300
2022/01/25 569 571 541 554 10,600
2022/01/24 613 616 575 575 13,800
2022/01/21 633 651 590 593 27,500
2022/01/20 600 638 556 621 87,700
2022/01/19 554 664 554 636 227,600
2022/01/18 608 608 547 564 22,700
2022/01/17 543 616 533 578 43,700
2022/01/14 530 533 469 533 73,500
2022/01/13 589 591 542 551 24,900
2022/01/12 595 609 586 591 8,800
2022/01/11 632 632 600 600 9,700
2022/01/07 651 655 636 636 6,300
2022/01/06 667 676 659 661 9,000
2022/01/05 678 678 673 674 300
2022/01/04 683 684 673 674 1,700

このページの先頭へ