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
2016/12/30 1,330 1,365 1,313 1,356 9,900
2016/12/29 1,350 1,350 1,306 1,312 12,500
2016/12/28 1,286 1,396 1,262 1,372 27,100
2016/12/27 1,254 1,284 1,254 1,284 9,700
2016/12/26 1,280 1,281 1,252 1,263 10,100
2016/12/22 1,285 1,324 1,280 1,286 11,000
2016/12/21 1,296 1,320 1,295 1,295 8,800
2016/12/20 1,291 1,300 1,288 1,292 5,800
2016/12/19 1,288 1,297 1,285 1,290 6,800
2016/12/16 1,311 1,311 1,290 1,290 13,200
2016/12/15 1,306 1,317 1,306 1,311 6,100
2016/12/14 1,320 1,320 1,301 1,320 6,600
2016/12/13 1,292 1,319 1,288 1,319 6,200
2016/12/12 1,326 1,326 1,295 1,300 8,300
2016/12/09 1,304 1,310 1,283 1,285 17,800
2016/12/08 1,302 1,334 1,302 1,303 11,900
2016/12/07 1,336 1,337 1,301 1,313 15,700
2016/12/06 1,351 1,351 1,333 1,335 9,500
2016/12/05 1,335 1,389 1,334 1,349 17,600
2016/12/02 1,358 1,360 1,334 1,338 18,000
2016/12/01 1,423 1,423 1,374 1,385 11,900
2016/11/30 1,373 1,452 1,369 1,393 17,400
2016/11/29 1,352 1,373 1,352 1,361 12,300
2016/11/28 1,361 1,385 1,352 1,372 17,600
2016/11/25 1,439 1,439 1,380 1,384 16,900
2016/11/24 1,465 1,465 1,413 1,420 23,700
2016/11/22 1,475 1,484 1,453 1,475 18,300
2016/11/21 1,470 1,495 1,470 1,482 15,400
2016/11/18 1,512 1,540 1,451 1,466 33,300
2016/11/17 1,470 1,522 1,465 1,500 41,700
2016/11/16 1,401 1,530 1,365 1,507 81,200
2016/11/15 1,399 1,399 1,342 1,355 32,200
2016/11/14 1,409 1,410 1,350 1,389 34,900
2016/11/11 1,524 1,524 1,416 1,416 34,200
2016/11/10 1,526 1,550 1,467 1,468 57,900
2016/11/09 1,502 1,597 1,392 1,480 125,100
2016/11/08 1,485 1,493 1,432 1,485 113,600
2016/11/07 1,500 1,576 1,500 1,500 123,900
2016/11/04 1,900 1,901 1,840 1,900 38,100
2016/11/02 1,962 2,000 1,920 1,948 38,900
2016/11/01 2,056 2,057 1,900 2,009 119,900
2016/10/31 2,096 2,193 2,078 2,093 113,000
2016/10/28 2,060 2,094 2,042 2,059 68,400
2016/10/27 2,000 2,096 1,980 2,049 86,000
2016/10/26 1,985 2,170 1,943 1,956 193,100
2016/10/25 2,015 2,015 1,911 1,938 74,000
2016/10/24 2,080 2,187 2,011 2,035 263,000
2016/10/21 2,185 2,445 2,057 2,210 1,092,300
2016/10/20 2,350 2,523 2,170 2,230 1,572,800
2016/10/19 1,770 2,130 1,745 2,130 853,000
2016/10/18 1,715 1,746 1,692 1,730 83,200
2016/10/17 1,691 1,749 1,690 1,729 211,500
2016/10/14 1,619 1,664 1,601 1,651 70,500
2016/10/13 1,629 1,640 1,612 1,620 37,000
2016/10/12 1,585 1,634 1,585 1,629 49,300
2016/10/11 1,590 1,627 1,580 1,625 54,600
2016/10/07 1,525 1,586 1,525 1,573 53,600
2016/10/06 1,570 1,615 1,511 1,524 56,300
2016/10/05 1,580 1,740 1,569 1,580 192,400
2016/10/04 1,591 1,591 1,539 1,554 42,400
2016/10/03 1,609 1,650 1,562 1,576 71,000
2016/09/30 1,702 1,708 1,580 1,581 159,400
2016/09/29 1,690 1,717 1,606 1,672 328,000
2016/09/28 1,889 2,000 1,740 1,740 370,600
2016/09/27 1,905 2,198 1,866 1,961 826,000
2016/09/26 1,924 2,204 1,901 2,014 1,500,900
2016/09/23 1,500 1,926 1,416 1,844 1,213,400
2016/09/21 1,553 1,666 1,415 1,535 1,138,300
2016/09/20 1,366 1,366 1,366 1,366 18,800
2016/09/16 1,126 1,130 1,066 1,066 19,800
2016/09/15 1,244 1,355 1,101 1,101 97,200
2016/09/14 1,123 1,423 1,105 1,214 202,400
2016/09/13 1,127 1,133 1,119 1,123 3,000
2016/09/12 1,088 1,129 1,088 1,117 5,400
2016/09/09 1,083 1,170 1,083 1,118 14,900
2016/09/08 1,085 1,095 1,080 1,087 4,100
2016/09/07 1,064 1,094 1,063 1,086 2,700
2016/09/06 1,094 1,094 1,072 1,080 1,600
2016/09/05 1,099 1,100 1,067 1,095 3,500
2016/09/02 1,060 1,099 1,060 1,094 11,300
2016/09/01 1,037 1,057 1,023 1,055 2,200
2016/08/31 1,031 1,040 1,023 1,040 900
2016/08/30 1,025 1,030 1,020 1,030 800
2016/08/29 1,028 1,030 1,000 1,025 2,700
2016/08/26 1,045 1,045 1,028 1,028 1,200
2016/08/25 1,069 1,070 1,038 1,045 3,500
2016/08/24 1,060 1,069 1,050 1,063 2,600
2016/08/23 1,040 1,074 1,040 1,041 2,900
2016/08/22 1,000 1,098 1,000 1,080 4,500
2016/08/19 1,010 1,020 1,000 1,000 1,700
2016/08/18 1,014 1,030 1,010 1,030 1,100
2016/08/17 1,025 1,030 1,024 1,030 900
2016/08/16 1,047 1,047 1,005 1,026 2,900
2016/08/15 1,050 1,050 1,032 1,035 800
2016/08/12 1,061 1,078 1,030 1,034 3,500
2016/08/10 1,051 1,099 1,051 1,069 400
2016/08/09 1,117 1,117 1,068 1,071 900
2016/08/08 1,003 1,118 1,003 1,118 10,200
2016/08/05 1,108 1,123 1,100 1,123 1,400
2016/08/04 1,120 1,120 1,106 1,108 800
2016/08/03 1,127 1,134 1,100 1,120 3,000
2016/08/02 1,135 1,135 1,122 1,127 1,600
2016/08/01 1,128 1,158 1,114 1,131 4,800
2016/07/29 1,117 1,119 1,103 1,117 1,900
2016/07/28 1,114 1,119 1,103 1,105 3,200
2016/07/27 1,128 1,128 1,104 1,114 3,600
2016/07/26 1,124 1,128 1,104 1,106 1,300
2016/07/25 1,120 1,120 1,085 1,106 3,000
2016/07/22 1,119 1,127 1,076 1,114 7,100
2016/07/21 1,135 1,135 1,094 1,119 4,900
2016/07/20 1,118 1,118 1,096 1,113 3,100
2016/07/19 1,102 1,124 1,079 1,093 3,500
2016/07/15 1,100 1,124 1,080 1,089 6,600
2016/07/14 1,117 1,119 1,075 1,075 4,500
2016/07/13 1,119 1,130 1,100 1,100 4,400
2016/07/12 1,125 1,127 1,102 1,118 4,300
2016/07/11 1,145 1,145 1,111 1,112 5,100
2016/07/08 1,130 1,148 1,060 1,120 10,000
2016/07/07 1,122 1,139 1,090 1,130 14,800
2016/07/06 1,043 1,250 1,043 1,120 47,100
2016/07/05 1,058 1,085 1,050 1,068 2,300
2016/07/04 1,049 1,069 1,041 1,058 1,900
2016/07/01 1,030 1,052 1,028 1,045 1,900
2016/06/30 1,055 1,055 1,025 1,046 18,600
2016/06/29 1,051 1,051 1,011 1,025 6,300
2016/06/28 991 1,028 962 1,021 8,200
2016/06/27 1,002 1,028 1,000 1,002 8,600
2016/06/24 1,066 1,066 956 999 17,300
2016/06/23 1,039 1,039 1,018 1,036 1,400
2016/06/22 1,025 1,032 1,000 1,029 4,200
2016/06/21 1,040 1,040 1,011 1,025 1,600
2016/06/20 1,043 1,043 1,007 1,010 3,300
2016/06/17 1,005 1,031 997 998 1,600
2016/06/16 1,066 1,074 1,012 1,024 7,800
2016/06/15 1,035 1,081 1,035 1,074 1,800
2016/06/14 1,060 1,088 1,001 1,065 11,400
2016/06/13 1,085 1,091 1,053 1,088 1,600
2016/06/10 1,100 1,100 1,081 1,089 3,700
2016/06/09 1,096 1,096 1,077 1,089 2,600
2016/06/08 1,092 1,098 1,073 1,078 5,200
2016/06/07 1,074 1,100 1,068 1,092 9,400
2016/06/06 1,064 1,100 1,062 1,085 5,800
2016/06/03 1,105 1,105 1,086 1,094 1,800
2016/06/02 1,100 1,111 1,065 1,081 7,000
2016/06/01 1,097 1,130 1,097 1,122 4,200
2016/05/31 1,105 1,105 1,097 1,097 1,200
2016/05/30 1,118 1,118 1,093 1,107 2,400
2016/05/27 1,095 1,125 1,083 1,090 5,200
2016/05/26 1,111 1,121 1,102 1,102 3,000
2016/05/25 1,120 1,145 1,103 1,121 7,800
2016/05/24 1,121 1,141 1,120 1,120 5,100
2016/05/23 1,149 1,149 1,132 1,133 3,200
2016/05/20 1,132 1,150 1,128 1,128 6,500
2016/05/19 1,147 1,157 1,124 1,148 5,500
2016/05/18 1,175 1,175 1,135 1,147 8,400
2016/05/17 1,156 1,157 1,125 1,145 7,800
2016/05/16 1,150 1,160 1,124 1,157 4,400
2016/05/13 1,165 1,179 1,152 1,165 5,600
2016/05/12 1,160 1,187 1,151 1,178 18,500
2016/05/11 1,175 1,195 1,169 1,189 3,100
2016/05/10 1,176 1,185 1,154 1,179 12,100
2016/05/09 1,202 1,262 1,168 1,174 33,700
2016/05/06 1,146 1,152 1,118 1,152 11,300
2016/05/02 1,122 1,129 1,092 1,128 4,600
2016/04/28 1,125 1,125 1,110 1,123 3,400
2016/04/27 1,127 1,127 1,116 1,122 5,600
2016/04/26 1,131 1,131 1,110 1,115 4,800
2016/04/25 1,131 1,133 1,120 1,132 4,600
2016/04/22 1,128 1,129 1,120 1,128 1,400
2016/04/21 1,130 1,130 1,118 1,129 9,100
2016/04/20 1,130 1,130 1,104 1,124 6,700
2016/04/19 1,118 1,138 1,110 1,130 8,800
2016/04/18 1,132 1,132 1,090 1,119 6,400
2016/04/15 1,140 1,144 1,104 1,133 7,100
2016/04/14 1,140 1,140 1,100 1,138 21,800
2016/04/13 1,129 1,145 1,106 1,127 8,000
2016/04/12 1,128 1,129 1,083 1,118 5,700
2016/04/11 1,090 1,120 1,083 1,108 4,800
2016/04/08 1,011 1,120 1,011 1,094 7,100
2016/04/07 1,114 1,114 1,060 1,096 4,900
2016/04/06 1,008 1,100 984 1,084 13,800
2016/04/05 1,111 1,111 1,019 1,038 4,400
2016/04/04 1,117 1,129 1,090 1,117 7,400
2016/04/01 1,095 1,125 1,092 1,117 6,400
2016/03/31 1,125 1,130 1,060 1,115 7,500
2016/03/30 1,097 1,128 1,097 1,122 3,000
2016/03/29 1,099 1,099 1,078 1,097 1,200
2016/03/28 1,085 1,109 1,085 1,086 2,300
2016/03/25 1,093 1,100 1,079 1,098 3,600
2016/03/24 1,073 1,092 1,073 1,085 1,100
2016/03/23 1,078 1,097 1,078 1,089 2,300
2016/03/22 1,087 1,108 1,059 1,104 6,600
2016/03/18 1,095 1,103 1,083 1,094 1,900
2016/03/17 1,094 1,114 1,075 1,098 4,100
2016/03/16 1,079 1,098 1,079 1,094 2,500
2016/03/15 1,101 1,125 1,078 1,079 6,800
2016/03/14 1,101 1,130 1,096 1,119 5,800
2016/03/11 1,100 1,137 1,088 1,088 6,500
2016/03/10 1,090 1,144 1,090 1,130 5,900
2016/03/09 1,115 1,118 1,089 1,089 6,100
2016/03/08 1,088 1,115 1,067 1,110 12,500
2016/03/07 1,059 1,086 1,055 1,068 4,000
2016/03/04 1,044 1,069 1,044 1,064 4,300
2016/03/03 1,043 1,063 1,031 1,043 3,200
2016/03/02 1,068 1,068 1,041 1,051 1,300
2016/03/01 1,030 1,059 1,029 1,045 2,500
2016/02/29 1,059 1,059 1,030 1,030 2,900
2016/02/26 1,047 1,085 1,047 1,062 4,600
2016/02/25 1,055 1,065 1,035 1,047 1,700
2016/02/24 1,030 1,059 1,010 1,040 2,700
2016/02/23 1,099 1,099 1,003 1,060 4,000
2016/02/22 1,059 1,095 1,059 1,080 5,600
2016/02/19 996 1,090 996 1,041 13,500
2016/02/18 982 1,027 963 1,024 13,500
2016/02/17 937 984 933 978 6,100
2016/02/16 916 969 916 962 6,600
2016/02/15 950 960 926 946 7,200
2016/02/12 930 930 890 920 16,200
2016/02/10 1,026 1,054 920 955 9,200
2016/02/09 1,070 1,070 1,000 1,026 5,600
2016/02/08 1,100 1,100 1,070 1,089 8,200
2016/02/05 1,051 1,088 1,014 1,044 3,000
2016/02/04 1,059 1,090 1,057 1,076 2,600
2016/02/03 1,100 1,112 1,061 1,063 4,300
2016/02/02 1,133 1,147 1,127 1,127 6,100
2016/02/01 1,113 1,143 1,112 1,140 6,700
2016/01/29 1,041 1,071 1,041 1,060 3,100
2016/01/28 1,072 1,096 1,070 1,085 4,300
2016/01/27 1,027 1,070 1,018 1,070 5,600
2016/01/26 1,000 1,020 991 1,020 3,100
2016/01/25 1,020 1,020 999 1,020 5,100
2016/01/22 952 1,000 952 1,000 3,000
2016/01/21 961 1,022 951 951 6,400
2016/01/20 1,018 1,050 970 976 5,500
2016/01/19 1,000 1,030 993 1,018 3,100
2016/01/18 1,000 1,000 970 1,000 10,500
2016/01/15 1,074 1,092 1,061 1,061 3,500
2016/01/14 1,130 1,131 1,057 1,074 10,000
2016/01/13 1,112 1,149 1,112 1,130 2,500
2016/01/12 1,131 1,166 1,102 1,129 9,100
2016/01/08 1,150 1,170 1,105 1,161 6,600
2016/01/07 1,177 1,180 1,150 1,152 8,000
2016/01/06 1,211 1,229 1,148 1,207 5,900
2016/01/05 1,243 1,243 1,214 1,230 3,800
2016/01/04 1,247 1,247 1,209 1,213 3,700

このページの先頭へ