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

アサカ理研(5724)の株価時系列情報

アサカ理研(5724)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 1,209 1,240 1,209 1,221 4,100
2015/12/29 1,186 1,188 1,166 1,184 3,200
2015/12/28 1,150 1,188 1,143 1,156 9,500
2015/12/25 1,147 1,150 1,111 1,114 23,500
2015/12/24 1,239 1,240 1,164 1,167 16,400
2015/12/22 1,259 1,260 1,238 1,247 5,000
2015/12/21 1,260 1,260 1,236 1,243 13,000
2015/12/18 1,291 1,291 1,260 1,260 5,600
2015/12/17 1,270 1,295 1,270 1,283 16,800
2015/12/16 1,251 1,265 1,250 1,265 7,900
2015/12/15 1,254 1,273 1,251 1,251 8,700
2015/12/14 1,253 1,277 1,253 1,264 6,500
2015/12/11 1,282 1,301 1,278 1,283 3,400
2015/12/10 1,304 1,304 1,272 1,285 11,800
2015/12/09 1,307 1,315 1,302 1,315 4,800
2015/12/08 1,337 1,337 1,308 1,309 7,000
2015/12/07 1,320 1,334 1,305 1,324 10,300
2015/12/04 1,311 1,329 1,311 1,321 4,000
2015/12/03 1,313 1,326 1,313 1,324 7,500
2015/12/02 1,335 1,338 1,321 1,327 9,600
2015/12/01 1,335 1,349 1,316 1,322 8,200
2015/11/30 1,342 1,342 1,305 1,315 12,500
2015/11/27 1,387 1,414 1,342 1,342 28,200
2015/11/26 1,391 1,422 1,350 1,384 47,600
2015/11/25 1,529 1,639 1,431 1,433 312,100
2015/11/24 1,490 1,551 1,383 1,551 497,100
2015/11/20 1,259 1,260 1,242 1,251 5,200
2015/11/19 1,240 1,273 1,240 1,267 13,100
2015/11/18 1,280 1,280 1,246 1,246 8,400
2015/11/17 1,259 1,288 1,259 1,265 7,500
2015/11/16 1,290 1,290 1,255 1,258 8,500
2015/11/13 1,295 1,300 1,282 1,295 11,500
2015/11/12 1,315 1,321 1,302 1,303 8,400
2015/11/11 1,311 1,356 1,295 1,306 10,200
2015/11/10 1,316 1,335 1,301 1,330 13,200
2015/11/09 1,370 1,379 1,295 1,316 44,000
2015/11/06 1,427 1,427 1,381 1,423 6,200
2015/11/05 1,420 1,426 1,390 1,397 7,200
2015/11/04 1,485 1,485 1,425 1,429 7,700
2015/11/02 1,407 1,594 1,400 1,494 27,100
2015/10/30 1,408 1,412 1,400 1,412 3,000
2015/10/29 1,420 1,420 1,405 1,407 6,800
2015/10/28 1,456 1,456 1,416 1,424 6,200
2015/10/27 1,473 1,496 1,431 1,432 13,700
2015/10/26 1,485 1,520 1,472 1,472 12,100
2015/10/23 1,436 1,490 1,436 1,483 15,200
2015/10/22 1,480 1,480 1,400 1,423 32,100
2015/10/21 1,471 1,483 1,461 1,472 6,600
2015/10/20 1,460 1,475 1,456 1,459 5,600
2015/10/19 1,500 1,500 1,460 1,476 7,700
2015/10/16 1,475 1,526 1,475 1,494 10,000
2015/10/15 1,460 1,544 1,450 1,487 20,800
2015/10/14 1,581 1,581 1,462 1,465 16,600
2015/10/13 1,500 1,539 1,473 1,501 20,200
2015/10/09 1,644 1,650 1,520 1,546 56,200
2015/10/08 1,845 1,958 1,650 1,684 391,200
2015/10/07 1,335 1,605 1,335 1,605 188,200
2015/10/06 1,348 1,348 1,305 1,305 7,800
2015/10/05 1,297 1,328 1,289 1,318 9,700
2015/10/02 1,301 1,332 1,297 1,297 6,700
2015/10/01 1,313 1,343 1,291 1,322 11,900
2015/09/30 1,310 1,313 1,269 1,313 2,600
2015/09/29 1,297 1,306 1,281 1,306 7,200
2015/09/28 1,278 1,307 1,251 1,297 2,700
2015/09/25 1,275 1,300 1,261 1,261 6,500
2015/09/24 1,300 1,301 1,281 1,286 5,600
2015/09/18 1,339 1,339 1,296 1,318 11,800
2015/09/17 1,339 1,359 1,308 1,327 24,300
2015/09/16 1,331 1,376 1,328 1,343 8,600
2015/09/15 1,380 1,389 1,331 1,331 16,100
2015/09/14 1,410 1,410 1,346 1,390 4,500
2015/09/11 1,327 1,417 1,327 1,408 8,800
2015/09/10 1,288 1,344 1,288 1,344 9,500
2015/09/09 1,331 1,361 1,325 1,348 13,400
2015/09/08 1,350 1,369 1,300 1,300 10,700
2015/09/07 1,400 1,400 1,340 1,355 7,600
2015/09/04 1,467 1,496 1,417 1,423 7,600
2015/09/03 1,500 1,514 1,490 1,497 2,500
2015/09/02 1,467 1,584 1,452 1,500 5,300
2015/09/01 1,481 1,548 1,481 1,497 8,300
2015/08/31 1,571 1,587 1,480 1,512 13,700
2015/08/28 1,612 1,630 1,580 1,596 10,400
2015/08/27 1,592 1,645 1,565 1,572 12,100
2015/08/26 1,459 1,548 1,325 1,546 24,400
2015/08/25 1,254 1,465 1,222 1,350 32,000
2015/08/24 1,455 1,549 1,402 1,404 48,200
2015/08/21 1,502 1,635 1,502 1,565 13,600
2015/08/20 1,661 1,688 1,651 1,651 7,400
2015/08/19 1,705 1,725 1,666 1,701 13,000
2015/08/18 1,700 1,737 1,695 1,726 4,500
2015/08/17 1,751 1,760 1,680 1,698 13,000
2015/08/14 1,781 1,799 1,747 1,769 7,400
2015/08/13 1,810 1,817 1,780 1,781 9,100
2015/08/12 1,830 1,830 1,810 1,817 7,600
2015/08/11 1,865 1,865 1,825 1,830 10,100
2015/08/10 1,822 1,866 1,806 1,855 31,600
2015/08/07 2,013 2,019 1,980 1,982 10,200
2015/08/06 1,985 2,015 1,962 2,015 7,400
2015/08/05 1,985 1,985 1,951 1,985 5,300
2015/08/04 2,019 2,019 1,960 1,981 2,500
2015/08/03 1,996 2,010 1,950 2,000 6,100
2015/07/31 2,012 2,012 1,958 1,966 2,200
2015/07/30 2,010 2,010 1,970 1,976 3,900
2015/07/29 1,999 2,010 1,958 2,010 6,600
2015/07/28 2,000 2,000 1,920 1,999 7,600
2015/07/27 2,000 2,019 2,000 2,000 14,100
2015/07/24 2,049 2,050 2,006 2,021 5,100
2015/07/23 2,047 2,047 2,000 2,000 6,600
2015/07/22 2,003 2,019 2,002 2,002 8,900
2015/07/21 2,082 2,082 2,027 2,032 6,200
2015/07/17 1,991 2,032 1,991 2,032 14,800
2015/07/16 1,992 1,999 1,983 1,990 3,700
2015/07/15 1,989 1,989 1,940 1,978 12,400
2015/07/14 1,944 1,978 1,933 1,978 15,700
2015/07/13 1,875 1,975 1,875 1,904 9,600
2015/07/10 1,926 2,010 1,820 1,900 34,200
2015/07/09 1,851 1,900 1,800 1,899 40,000
2015/07/08 2,003 2,012 1,904 1,931 19,400
2015/07/07 2,016 2,040 2,002 2,002 9,500
2015/07/06 2,166 2,166 1,965 2,003 39,700
2015/07/03 2,151 2,191 2,125 2,125 6,700
2015/07/02 2,215 2,215 2,150 2,150 9,300
2015/07/01 2,131 2,169 2,111 2,165 8,000
2015/06/30 2,111 2,129 2,101 2,107 10,000
2015/06/29 2,100 2,175 2,100 2,133 21,300
2015/06/26 2,100 2,245 2,100 2,244 55,400
2015/06/25 2,086 2,114 2,080 2,087 3,600
2015/06/24 2,100 2,115 2,082 2,099 8,100
2015/06/23 2,099 2,130 2,080 2,099 7,600
2015/06/22 2,026 2,105 2,024 2,099 10,200
2015/06/19 2,040 2,064 2,036 2,042 11,900
2015/06/18 2,098 2,098 2,046 2,050 11,000
2015/06/17 2,100 2,124 2,082 2,087 7,000
2015/06/16 2,132 2,149 2,090 2,120 13,600
2015/06/15 2,115 2,168 2,115 2,156 12,800
2015/06/12 2,105 2,127 2,103 2,103 10,800
2015/06/11 2,101 2,136 2,101 2,104 11,700
2015/06/10 2,150 2,150 2,100 2,101 24,300
2015/06/09 2,218 2,218 2,150 2,165 18,000
2015/06/08 2,223 2,254 2,219 2,219 7,000
2015/06/05 2,214 2,234 2,214 2,228 6,500
2015/06/04 2,221 2,244 2,214 2,221 9,900
2015/06/03 2,213 2,250 2,210 2,230 8,800
2015/06/02 2,249 2,250 2,210 2,232 14,100
2015/06/01 2,230 2,249 2,191 2,243 22,400
2015/05/29 2,255 2,271 2,242 2,248 13,000
2015/05/28 2,297 2,297 2,251 2,252 20,200
2015/05/27 2,270 2,316 2,270 2,297 19,600
2015/05/26 2,289 2,309 2,281 2,286 15,500
2015/05/25 2,291 2,319 2,267 2,300 20,300
2015/05/22 2,304 2,344 2,294 2,294 18,900
2015/05/21 2,318 2,340 2,300 2,304 18,500
2015/05/20 2,332 2,370 2,316 2,317 25,000
2015/05/19 2,257 2,319 2,257 2,319 12,400
2015/05/18 2,266 2,343 2,250 2,282 24,100
2015/05/15 2,324 2,324 2,290 2,291 17,700
2015/05/14 2,322 2,333 2,310 2,331 16,300
2015/05/13 2,346 2,346 2,290 2,322 24,900
2015/05/12 2,350 2,405 2,301 2,346 31,500
2015/05/11 2,623 2,623 2,370 2,390 111,700
2015/05/08 2,275 2,334 2,267 2,323 25,100
2015/05/07 2,232 2,319 2,232 2,265 26,700
2015/05/01 2,231 2,312 2,210 2,282 42,700
2015/04/30 2,312 2,335 2,260 2,302 32,100
2015/04/28 2,430 2,431 2,305 2,359 58,200
2015/04/27 2,650 2,660 2,409 2,459 90,500
2015/04/24 2,331 2,650 2,330 2,630 196,400
2015/04/23 2,230 2,342 2,230 2,312 38,900
2015/04/22 2,231 2,243 2,213 2,229 10,800
2015/04/21 2,250 2,268 2,222 2,228 9,600
2015/04/20 2,240 2,286 2,236 2,245 9,500
2015/04/17 2,300 2,345 2,260 2,289 47,000
2015/04/16 2,290 2,309 2,181 2,231 22,400
2015/04/15 2,353 2,356 2,263 2,290 33,600
2015/04/14 2,245 2,317 2,220 2,303 38,900
2015/04/13 2,250 2,250 2,211 2,220 15,800
2015/04/10 2,230 2,280 2,210 2,250 23,600
2015/04/09 2,150 2,292 2,144 2,255 46,900
2015/04/08 2,134 2,168 2,123 2,141 23,700
2015/04/07 2,120 2,165 2,120 2,143 16,400
2015/04/06 2,115 2,131 2,100 2,130 12,300
2015/04/03 2,145 2,149 2,115 2,125 17,400
2015/04/02 2,200 2,283 2,130 2,149 48,300
2015/04/01 2,152 2,215 2,110 2,200 28,600
2015/03/31 2,160 2,185 2,148 2,166 17,700
2015/03/30 2,223 2,230 2,170 2,204 21,900
2015/03/27 2,101 2,173 2,072 2,173 40,300
2015/03/26 2,191 2,200 2,111 2,140 35,300
2015/03/25 2,215 2,222 2,182 2,191 32,900
2015/03/24 2,300 2,335 2,201 2,201 54,900
2015/03/23 2,356 2,396 2,315 2,321 38,300
2015/03/20 2,338 2,435 2,331 2,355 58,500
2015/03/19 2,349 2,349 2,292 2,306 47,700
2015/03/18 2,430 2,497 2,350 2,354 87,200
2015/03/17 2,330 2,675 2,268 2,500 352,900
2015/03/16 2,571 2,578 2,321 2,363 144,000
2015/03/13 2,660 2,678 2,500 2,528 166,800
2015/03/12 2,570 2,850 2,513 2,630 671,400
2015/03/11 2,893 2,930 2,531 2,610 842,600
2015/03/10 3,395 3,990 2,904 2,977 2,494,800
2015/03/09 3,235 3,325 2,940 3,325 1,647,400
2015/03/06 2,500 2,823 2,410 2,823 1,970,800
2015/03/05 2,323 2,323 2,323 2,323 32,100
2015/03/04 1,941 1,941 1,920 1,923 17,200
2015/03/03 1,991 2,002 1,945 1,950 20,100
2015/03/02 2,003 2,004 1,950 1,951 17,300
2015/02/27 2,018 2,020 1,990 2,001 12,100
2015/02/26 2,000 2,024 1,984 2,013 14,200
2015/02/25 1,958 2,000 1,950 1,984 13,100
2015/02/24 2,023 2,049 1,931 1,963 28,900
2015/02/23 2,040 2,054 2,001 2,011 19,500
2015/02/20 2,090 2,129 2,047 2,056 25,900
2015/02/19 2,007 2,100 2,007 2,061 26,700
2015/02/18 2,015 2,080 2,000 2,021 32,700
2015/02/17 1,988 1,999 1,933 1,988 13,800
2015/02/16 1,910 2,011 1,892 1,980 44,600
2015/02/13 2,000 2,000 1,930 1,950 45,200
2015/02/12 2,055 2,086 1,988 2,029 74,000
2015/02/10 2,159 2,250 2,107 2,120 178,900
2015/02/09 2,169 2,259 2,131 2,259 310,800
2015/02/06 1,853 1,886 1,821 1,859 23,500
2015/02/05 1,853 1,870 1,812 1,870 23,700
2015/02/04 1,881 1,887 1,824 1,880 32,800
2015/02/03 1,900 1,940 1,780 1,801 53,000
2015/02/02 2,030 2,030 1,870 1,876 79,600
2015/01/30 2,068 2,100 2,052 2,052 35,000
2015/01/29 2,095 2,250 2,095 2,100 83,500
2015/01/28 2,071 2,150 2,050 2,094 49,000
2015/01/27 2,070 2,084 2,030 2,048 37,800
2015/01/26 2,059 2,280 2,027 2,070 63,600
2015/01/23 2,099 2,099 2,010 2,045 48,300
2015/01/22 2,103 2,150 2,012 2,055 145,600
2015/01/21 2,379 2,381 2,161 2,161 387,500
2015/01/20 2,300 2,563 2,274 2,563 332,100
2015/01/19 2,070 2,110 1,983 2,063 127,900
2015/01/16 2,091 2,237 2,090 2,170 73,900
2015/01/15 2,050 2,132 2,041 2,091 78,900
2015/01/14 2,190 2,387 2,130 2,130 146,400
2015/01/13 2,196 2,265 2,088 2,240 109,200
2015/01/09 2,251 2,300 2,150 2,172 108,700
2015/01/08 2,443 2,443 2,285 2,301 78,300
2015/01/07 2,479 2,480 2,361 2,406 59,900
2015/01/06 2,570 2,570 2,438 2,446 123,500
2015/01/05 2,596 2,677 2,562 2,603 99,500

このページの先頭へ