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
2018/12/28 1,211 1,219 1,182 1,203 5,500
2018/12/27 1,157 1,239 1,157 1,196 27,200
2018/12/26 1,174 1,174 1,114 1,135 17,600
2018/12/25 1,126 1,156 1,111 1,114 34,800
2018/12/21 1,318 1,318 1,201 1,240 27,100
2018/12/20 1,340 1,357 1,288 1,288 10,000
2018/12/19 1,319 1,383 1,296 1,360 12,000
2018/12/18 1,379 1,379 1,304 1,321 16,800
2018/12/17 1,402 1,409 1,380 1,380 10,800
2018/12/14 1,417 1,449 1,402 1,419 6,800
2018/12/13 1,422 1,422 1,393 1,417 6,700
2018/12/12 1,426 1,426 1,391 1,398 17,300
2018/12/11 1,527 1,527 1,396 1,396 22,300
2018/12/10 1,552 1,576 1,508 1,513 7,600
2018/12/07 1,590 1,590 1,552 1,570 4,200
2018/12/06 1,630 1,630 1,540 1,579 20,700
2018/12/05 1,613 1,644 1,613 1,627 4,600
2018/12/04 1,697 1,726 1,621 1,621 11,300
2018/12/03 1,670 1,688 1,654 1,684 6,200
2018/11/30 1,667 1,680 1,650 1,670 7,100
2018/11/29 1,710 1,710 1,676 1,683 4,100
2018/11/28 1,647 1,703 1,647 1,696 10,100
2018/11/27 1,637 1,656 1,637 1,646 5,500
2018/11/26 1,632 1,660 1,630 1,645 6,100
2018/11/22 1,622 1,677 1,622 1,649 6,600
2018/11/21 1,616 1,679 1,607 1,634 9,700
2018/11/20 1,683 1,688 1,646 1,649 12,800
2018/11/19 1,665 1,708 1,665 1,686 7,800
2018/11/16 1,724 1,724 1,661 1,663 9,500
2018/11/15 1,671 1,705 1,660 1,686 14,600
2018/11/14 1,761 1,765 1,663 1,672 31,700
2018/11/13 1,770 1,780 1,738 1,760 25,200
2018/11/12 1,795 1,853 1,782 1,808 101,000
2018/11/09 2,166 2,245 2,111 2,245 19,000
2018/11/08 2,110 2,166 2,092 2,166 5,800
2018/11/07 2,100 2,100 2,036 2,089 7,700
2018/11/06 2,127 2,127 2,049 2,100 5,500
2018/11/05 2,078 2,135 2,078 2,093 5,600
2018/11/02 2,100 2,101 2,021 2,086 6,500
2018/11/01 2,049 2,094 2,028 2,043 6,200
2018/10/31 2,098 2,100 2,013 2,099 7,300
2018/10/30 1,871 2,050 1,871 2,011 11,000
2018/10/29 1,954 2,010 1,905 1,922 14,400
2018/10/26 2,076 2,076 1,928 1,973 17,700
2018/10/25 2,150 2,150 2,030 2,040 24,000
2018/10/24 2,187 2,227 2,130 2,227 23,500
2018/10/23 2,180 2,185 2,121 2,137 8,200
2018/10/22 2,162 2,193 2,110 2,189 4,500
2018/10/19 2,175 2,178 2,127 2,162 7,700
2018/10/18 2,242 2,248 2,201 2,209 7,000
2018/10/17 2,225 2,261 2,218 2,240 6,500
2018/10/16 2,209 2,239 2,185 2,206 9,000
2018/10/15 2,256 2,287 2,201 2,208 14,600
2018/10/12 2,220 2,278 2,153 2,270 14,800
2018/10/11 2,175 2,340 2,150 2,232 43,400
2018/10/10 2,452 2,485 2,391 2,411 14,600
2018/10/09 2,474 2,529 2,435 2,465 18,700
2018/10/05 2,368 2,550 2,328 2,545 103,500
2018/10/04 2,332 2,403 2,300 2,368 25,800
2018/10/03 2,420 2,423 2,359 2,379 23,800
2018/10/02 2,479 2,479 2,377 2,378 25,900
2018/10/01 2,450 2,510 2,411 2,479 31,100
2018/09/28 2,460 2,460 2,366 2,387 23,500
2018/09/27 2,415 2,418 2,263 2,360 52,100
2018/09/26 2,480 2,480 2,420 2,438 32,400
2018/09/25 2,450 2,465 2,380 2,420 60,100
2018/09/21 2,352 2,440 2,305 2,407 74,500
2018/09/20 2,240 2,330 2,200 2,330 69,700
2018/09/19 2,190 2,273 2,135 2,195 65,700
2018/09/18 2,090 2,229 2,076 2,146 59,700
2018/09/14 1,953 2,322 1,949 2,210 225,600
2018/09/13 1,912 1,950 1,912 1,922 3,600
2018/09/12 1,952 1,965 1,914 1,935 5,100
2018/09/11 1,990 1,994 1,940 1,965 4,800
2018/09/10 1,919 1,985 1,919 1,982 10,200
2018/09/07 1,892 1,913 1,865 1,910 9,500
2018/09/06 1,941 1,948 1,896 1,915 11,200
2018/09/05 1,973 2,033 1,954 1,954 10,100
2018/09/04 1,975 1,998 1,972 1,995 5,300
2018/09/03 2,010 2,010 1,974 1,981 4,100
2018/08/31 1,973 2,013 1,972 2,008 5,300
2018/08/30 1,955 2,012 1,945 2,003 14,700
2018/08/29 1,902 1,948 1,902 1,938 3,800
2018/08/28 1,954 1,960 1,908 1,908 8,100
2018/08/27 1,916 1,958 1,908 1,941 16,100
2018/08/24 1,895 1,897 1,874 1,876 10,100
2018/08/23 1,911 1,914 1,861 1,902 9,800
2018/08/22 1,884 1,911 1,834 1,911 7,600
2018/08/21 1,891 1,891 1,855 1,865 6,400
2018/08/20 1,939 1,945 1,883 1,891 12,100
2018/08/17 1,881 1,950 1,881 1,950 11,600
2018/08/16 1,930 1,930 1,850 1,858 16,700
2018/08/15 1,986 2,004 1,940 1,944 20,300
2018/08/14 1,993 2,019 1,982 1,985 12,900
2018/08/13 2,004 2,065 1,981 1,993 44,800
2018/08/10 2,200 2,240 2,149 2,204 34,200
2018/08/09 2,172 2,194 2,140 2,194 15,000
2018/08/08 2,040 2,172 2,040 2,172 14,300
2018/08/07 2,021 2,040 2,002 2,040 6,700
2018/08/06 2,053 2,063 2,011 2,020 9,600
2018/08/03 2,118 2,118 2,058 2,058 9,100
2018/08/02 2,152 2,154 2,111 2,111 6,800
2018/08/01 2,128 2,141 2,099 2,128 3,700
2018/07/31 2,140 2,140 2,102 2,135 8,400
2018/07/30 2,135 2,135 2,104 2,115 6,900
2018/07/27 2,148 2,148 2,126 2,135 6,900
2018/07/26 2,152 2,180 2,130 2,150 5,800
2018/07/25 2,130 2,167 2,100 2,143 16,400
2018/07/24 2,084 2,139 2,072 2,099 11,700
2018/07/23 2,067 2,092 2,064 2,084 5,200
2018/07/20 2,136 2,144 2,068 2,081 16,800
2018/07/19 2,146 2,160 2,134 2,153 8,400
2018/07/18 2,160 2,194 2,110 2,146 12,900
2018/07/17 2,166 2,170 2,111 2,135 11,800
2018/07/13 2,157 2,170 2,120 2,170 11,700
2018/07/12 2,172 2,172 2,045 2,117 39,800
2018/07/11 2,202 2,209 2,131 2,176 17,500
2018/07/10 2,295 2,385 2,250 2,252 41,700
2018/07/09 2,149 2,308 2,138 2,245 77,000
2018/07/06 2,000 2,060 1,957 2,049 19,100
2018/07/05 2,022 2,059 1,934 1,957 27,600
2018/07/04 2,150 2,150 1,991 2,022 55,900
2018/07/03 2,258 2,300 2,151 2,164 22,000
2018/07/02 2,309 2,342 2,245 2,252 17,500
2018/06/29 2,255 2,329 2,250 2,275 17,900
2018/06/28 2,318 2,342 2,251 2,255 13,900
2018/06/27 2,339 2,349 2,224 2,318 31,700
2018/06/26 2,380 2,403 2,280 2,337 28,400
2018/06/25 2,518 2,560 2,400 2,403 23,500
2018/06/22 2,501 2,552 2,501 2,518 5,400
2018/06/21 2,490 2,581 2,478 2,545 13,600
2018/06/20 2,450 2,500 2,404 2,489 25,300
2018/06/19 2,530 2,555 2,440 2,471 43,800
2018/06/18 2,645 2,645 2,521 2,573 26,400
2018/06/15 2,651 2,651 2,590 2,645 17,600
2018/06/14 2,651 2,682 2,638 2,649 10,100
2018/06/13 2,656 2,722 2,656 2,681 18,500
2018/06/12 2,627 2,659 2,596 2,656 23,800
2018/06/11 2,617 2,620 2,567 2,604 11,400
2018/06/08 2,587 2,615 2,586 2,600 9,700
2018/06/07 2,587 2,645 2,580 2,585 15,900
2018/06/06 2,635 2,658 2,568 2,585 13,400
2018/06/05 2,668 2,698 2,561 2,600 33,200
2018/06/04 2,646 2,694 2,646 2,668 14,200
2018/06/01 2,600 2,648 2,592 2,648 7,000
2018/05/31 2,666 2,666 2,560 2,589 12,900
2018/05/30 2,568 2,648 2,553 2,616 13,500
2018/05/29 2,702 2,702 2,581 2,615 29,500
2018/05/28 2,701 2,745 2,694 2,710 16,000
2018/05/25 2,617 2,722 2,617 2,712 29,200
2018/05/24 2,669 2,669 2,591 2,641 25,700
2018/05/23 2,719 2,748 2,636 2,668 30,300
2018/05/22 2,690 2,780 2,649 2,741 67,300
2018/05/21 2,597 2,694 2,573 2,630 45,400
2018/05/18 2,523 2,580 2,497 2,568 21,800
2018/05/17 2,526 2,526 2,416 2,491 23,100
2018/05/16 2,480 2,500 2,405 2,450 30,100
2018/05/15 2,635 2,650 2,484 2,500 60,600
2018/05/14 2,723 2,723 2,560 2,601 78,800
2018/05/11 2,630 2,689 2,586 2,673 41,300
2018/05/10 2,653 2,702 2,601 2,611 17,100
2018/05/09 2,766 2,776 2,635 2,651 37,500
2018/05/08 2,690 2,779 2,650 2,737 37,300
2018/05/07 2,623 2,671 2,603 2,651 16,300
2018/05/02 2,532 2,655 2,532 2,615 25,000
2018/05/01 2,588 2,588 2,526 2,542 24,600
2018/04/27 2,762 2,762 2,580 2,594 81,900
2018/04/26 2,820 2,837 2,762 2,769 41,600
2018/04/25 2,717 2,838 2,671 2,813 71,000
2018/04/24 2,799 2,860 2,723 2,764 74,600
2018/04/23 2,795 2,870 2,722 2,799 128,700
2018/04/20 2,640 2,709 2,626 2,699 65,700
2018/04/19 2,496 2,677 2,471 2,666 103,500
2018/04/18 2,410 2,498 2,400 2,446 28,200
2018/04/17 2,420 2,453 2,344 2,407 27,600
2018/04/16 2,452 2,545 2,450 2,450 37,900
2018/04/13 2,364 2,510 2,305 2,470 38,600
2018/04/12 2,417 2,417 2,334 2,334 25,300
2018/04/11 2,525 2,600 2,357 2,382 91,000
2018/04/10 2,318 2,386 2,315 2,339 9,400
2018/04/09 2,312 2,394 2,300 2,355 16,300
2018/04/06 2,293 2,348 2,250 2,314 26,300
2018/04/05 2,339 2,358 2,294 2,305 15,200
2018/04/04 2,443 2,443 2,300 2,322 26,700
2018/04/03 2,377 2,447 2,370 2,426 15,100
2018/04/02 2,503 2,550 2,451 2,451 13,700
2018/03/30 2,478 2,519 2,450 2,502 17,700
2018/03/29 2,542 2,568 2,439 2,480 31,200
2018/03/28 2,327 2,570 2,327 2,522 50,600
2018/03/27 2,469 2,488 2,338 2,377 28,400
2018/03/26 2,344 2,369 2,221 2,369 22,200
2018/03/23 2,410 2,458 2,293 2,305 61,400
2018/03/22 2,563 2,638 2,521 2,525 41,000
2018/03/20 2,587 2,650 2,518 2,533 46,700
2018/03/19 2,580 2,690 2,522 2,654 45,100
2018/03/16 2,650 2,650 2,560 2,573 22,800
2018/03/15 2,667 2,700 2,601 2,620 27,900
2018/03/14 2,503 2,669 2,503 2,669 50,000
2018/03/13 2,462 2,570 2,460 2,538 18,800
2018/03/12 2,499 2,580 2,468 2,506 41,100
2018/03/09 2,560 2,560 2,428 2,439 50,900
2018/03/08 2,580 2,599 2,521 2,533 30,200
2018/03/07 2,688 2,744 2,499 2,500 97,400
2018/03/06 2,684 2,700 2,626 2,666 27,700
2018/03/05 2,701 2,705 2,532 2,535 66,200
2018/03/02 2,721 2,765 2,665 2,696 61,500
2018/03/01 2,731 2,826 2,630 2,810 52,300
2018/02/28 2,600 2,792 2,593 2,750 80,200
2018/02/27 2,782 2,784 2,571 2,593 84,500
2018/02/26 2,825 2,880 2,750 2,763 104,800
2018/02/23 2,600 2,849 2,587 2,780 250,100
2018/02/22 2,435 2,588 2,425 2,577 60,600
2018/02/21 2,514 2,540 2,450 2,510 30,900
2018/02/20 2,560 2,569 2,505 2,533 30,600
2018/02/19 2,460 2,575 2,405 2,569 60,900
2018/02/16 2,350 2,484 2,324 2,381 79,200
2018/02/15 2,160 2,332 2,120 2,310 102,600
2018/02/14 2,030 2,100 1,970 2,012 47,000
2018/02/13 2,340 2,340 2,030 2,030 105,900
2018/02/09 2,004 2,330 2,004 2,293 59,500
2018/02/08 2,166 2,280 2,160 2,254 40,600
2018/02/07 2,338 2,340 2,129 2,145 65,200
2018/02/06 2,338 2,377 2,038 2,101 197,400
2018/02/05 2,484 2,550 2,484 2,538 45,100
2018/02/02 2,620 2,678 2,526 2,604 55,900
2018/02/01 2,492 2,621 2,492 2,586 33,900
2018/01/31 2,441 2,581 2,430 2,530 47,100
2018/01/30 2,568 2,569 2,415 2,491 69,100
2018/01/29 2,690 2,695 2,505 2,548 107,200
2018/01/26 2,711 2,742 2,673 2,717 39,500
2018/01/25 2,640 2,825 2,626 2,685 128,100
2018/01/24 2,850 2,895 2,670 2,740 177,400
2018/01/23 2,869 3,020 2,772 2,903 225,700
2018/01/22 2,930 3,165 2,830 2,841 586,900
2018/01/19 2,520 2,975 2,520 2,893 594,700
2018/01/18 2,477 2,795 2,450 2,475 329,100
2018/01/17 2,447 2,520 2,374 2,377 145,500
2018/01/16 2,889 2,894 2,318 2,547 642,600
2018/01/15 2,200 2,626 2,176 2,626 620,100
2018/01/12 1,939 2,145 1,939 2,126 266,500
2018/01/11 1,900 1,903 1,871 1,871 22,100
2018/01/10 1,911 1,930 1,911 1,921 9,000
2018/01/09 1,900 1,970 1,891 1,918 48,300
2018/01/05 1,856 1,884 1,832 1,878 10,800
2018/01/04 1,810 1,852 1,810 1,848 14,900

このページの先頭へ