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
2019/12/30 1,435 1,454 1,435 1,441 2,600
2019/12/27 1,445 1,445 1,421 1,441 5,600
2019/12/26 1,424 1,441 1,418 1,431 6,100
2019/12/25 1,429 1,434 1,420 1,430 20,600
2019/12/24 1,440 1,440 1,427 1,430 5,000
2019/12/23 1,444 1,445 1,428 1,441 9,400
2019/12/20 1,455 1,455 1,437 1,444 4,900
2019/12/19 1,435 1,452 1,435 1,440 6,400
2019/12/18 1,447 1,451 1,431 1,440 8,300
2019/12/17 1,457 1,535 1,426 1,450 54,400
2019/12/16 1,439 1,484 1,425 1,435 9,200
2019/12/13 1,435 1,448 1,425 1,439 47,500
2019/12/12 1,450 1,471 1,421 1,437 15,900
2019/12/11 1,500 1,500 1,452 1,457 25,100
2019/12/10 1,519 1,519 1,492 1,500 8,200
2019/12/09 1,535 1,535 1,490 1,519 15,900
2019/12/06 1,503 1,538 1,503 1,520 19,700
2019/12/05 1,517 1,517 1,498 1,508 12,600
2019/12/04 1,500 1,530 1,496 1,510 12,600
2019/12/03 1,497 1,525 1,487 1,524 9,500
2019/12/02 1,501 1,520 1,471 1,497 10,800
2019/11/29 1,524 1,535 1,514 1,514 3,000
2019/11/28 1,534 1,545 1,510 1,531 8,200
2019/11/27 1,506 1,549 1,500 1,539 14,800
2019/11/26 1,522 1,529 1,509 1,512 5,700
2019/11/25 1,513 1,529 1,491 1,522 11,600
2019/11/22 1,510 1,563 1,505 1,534 21,500
2019/11/21 1,472 1,521 1,450 1,521 25,500
2019/11/20 1,486 1,486 1,456 1,456 7,100
2019/11/19 1,465 1,483 1,457 1,480 4,800
2019/11/18 1,465 1,465 1,456 1,458 4,600
2019/11/15 1,421 1,468 1,420 1,467 11,800
2019/11/14 1,422 1,435 1,417 1,421 3,500
2019/11/13 1,427 1,427 1,418 1,420 5,400
2019/11/12 1,450 1,450 1,426 1,429 7,500
2019/11/11 1,468 1,470 1,425 1,442 26,800
2019/11/08 1,525 1,526 1,512 1,512 9,300
2019/11/07 1,546 1,546 1,525 1,525 5,600
2019/11/06 1,539 1,565 1,520 1,527 9,100
2019/11/05 1,550 1,570 1,531 1,539 13,900
2019/11/01 1,522 1,532 1,501 1,528 5,000
2019/10/31 1,495 1,524 1,494 1,521 10,300
2019/10/30 1,490 1,499 1,481 1,494 4,300
2019/10/29 1,510 1,512 1,489 1,499 8,200
2019/10/28 1,509 1,510 1,480 1,506 13,600
2019/10/25 1,533 1,533 1,505 1,516 5,200
2019/10/24 1,478 1,512 1,476 1,507 7,000
2019/10/23 1,454 1,505 1,454 1,468 12,600
2019/10/21 1,460 1,467 1,448 1,451 6,600
2019/10/18 1,463 1,486 1,460 1,460 7,900
2019/10/17 1,471 1,471 1,445 1,463 11,200
2019/10/16 1,495 1,495 1,458 1,461 18,400
2019/10/15 1,484 1,504 1,458 1,479 19,000
2019/10/11 1,527 1,536 1,483 1,515 23,200
2019/10/10 1,600 1,607 1,525 1,547 41,800
2019/10/09 1,486 1,620 1,457 1,560 106,400
2019/10/08 1,477 1,510 1,468 1,491 15,700
2019/10/07 1,436 1,489 1,436 1,473 20,900
2019/10/04 1,435 1,478 1,416 1,434 43,600
2019/10/03 1,450 1,537 1,412 1,434 106,600
2019/10/02 1,451 1,499 1,451 1,468 18,000
2019/10/01 1,550 1,550 1,430 1,461 69,100
2019/09/30 1,518 1,575 1,518 1,532 26,300
2019/09/27 1,597 1,610 1,509 1,518 69,200
2019/09/26 1,635 1,750 1,565 1,572 259,300
2019/09/25 1,611 1,674 1,581 1,611 70,400
2019/09/24 1,701 1,712 1,571 1,624 156,400
2019/09/20 1,795 1,839 1,522 1,640 794,700
2019/09/19 1,375 1,675 1,372 1,675 383,700
2019/09/18 1,386 1,386 1,371 1,375 6,400
2019/09/17 1,387 1,393 1,373 1,376 3,600
2019/09/13 1,399 1,399 1,371 1,375 14,200
2019/09/12 1,399 1,399 1,372 1,378 7,600
2019/09/11 1,397 1,397 1,375 1,387 6,900
2019/09/10 1,373 1,383 1,371 1,372 6,100
2019/09/09 1,377 1,383 1,371 1,373 8,600
2019/09/06 1,380 1,393 1,379 1,379 8,300
2019/09/05 1,387 1,406 1,375 1,380 10,500
2019/09/04 1,384 1,393 1,373 1,387 6,200
2019/09/03 1,413 1,413 1,382 1,400 8,100
2019/09/02 1,411 1,426 1,398 1,398 9,700
2019/08/30 1,376 1,413 1,367 1,404 14,300
2019/08/29 1,419 1,419 1,381 1,381 19,400
2019/08/28 1,410 1,450 1,404 1,424 12,000
2019/08/27 1,426 1,442 1,398 1,410 33,700
2019/08/26 1,415 1,537 1,401 1,414 141,800
2019/08/23 1,354 1,372 1,354 1,369 14,300
2019/08/22 1,370 1,378 1,345 1,362 30,500
2019/08/21 1,409 1,442 1,350 1,395 54,900
2019/08/20 1,415 1,428 1,405 1,409 15,400
2019/08/19 1,415 1,433 1,407 1,422 15,700
2019/08/16 1,406 1,428 1,401 1,414 10,900
2019/08/15 1,415 1,430 1,396 1,401 32,000
2019/08/14 1,453 1,513 1,415 1,415 40,700
2019/08/13 1,510 1,535 1,422 1,479 38,700
2019/08/09 1,570 1,593 1,535 1,550 34,900
2019/08/08 1,565 1,569 1,500 1,500 23,600
2019/08/07 1,575 1,620 1,470 1,546 83,000
2019/08/06 1,408 1,531 1,408 1,488 56,400
2019/08/05 1,508 1,540 1,393 1,438 60,500
2019/08/02 1,476 1,680 1,455 1,545 339,700
2019/08/01 1,410 1,412 1,386 1,405 5,300
2019/07/31 1,415 1,428 1,415 1,423 3,200
2019/07/30 1,417 1,424 1,411 1,419 4,000
2019/07/29 1,430 1,437 1,410 1,417 9,800
2019/07/26 1,422 1,440 1,422 1,427 2,500
2019/07/25 1,415 1,446 1,415 1,440 6,000
2019/07/24 1,449 1,449 1,427 1,432 5,100
2019/07/23 1,456 1,456 1,416 1,429 7,900
2019/07/22 1,413 1,437 1,396 1,437 10,500
2019/07/19 1,420 1,460 1,416 1,425 10,900
2019/07/18 1,464 1,464 1,401 1,415 11,700
2019/07/17 1,480 1,480 1,442 1,464 5,600
2019/07/16 1,516 1,517 1,485 1,494 9,900
2019/07/12 1,522 1,545 1,501 1,501 11,100
2019/07/11 1,534 1,546 1,519 1,525 6,600
2019/07/10 1,525 1,554 1,522 1,537 5,300
2019/07/09 1,520 1,539 1,520 1,527 5,100
2019/07/08 1,556 1,569 1,531 1,539 8,600
2019/07/05 1,552 1,587 1,537 1,572 13,400
2019/07/04 1,521 1,556 1,521 1,529 16,000
2019/07/03 1,580 1,595 1,534 1,548 9,700
2019/07/02 1,566 1,578 1,530 1,574 16,200
2019/07/01 1,557 1,576 1,510 1,542 48,000
2019/06/28 1,616 1,640 1,612 1,628 10,300
2019/06/27 1,636 1,643 1,609 1,635 13,200
2019/06/26 1,631 1,660 1,607 1,608 27,600
2019/06/25 1,713 1,729 1,625 1,671 42,100
2019/06/24 1,669 1,712 1,608 1,691 32,400
2019/06/21 1,690 1,692 1,606 1,674 32,200
2019/06/20 1,658 1,664 1,601 1,650 28,100
2019/06/19 1,650 1,660 1,606 1,618 41,400
2019/06/18 1,746 1,765 1,676 1,676 44,000
2019/06/17 1,750 1,830 1,657 1,779 56,500
2019/06/14 1,754 1,788 1,716 1,725 33,900
2019/06/13 1,783 1,783 1,732 1,744 39,800
2019/06/12 1,888 1,888 1,770 1,781 76,000
2019/06/11 1,810 1,928 1,798 1,825 187,500
2019/06/10 1,853 1,969 1,708 1,770 421,900
2019/06/07 1,814 1,875 1,757 1,872 306,500
2019/06/06 2,200 2,380 1,826 1,854 1,424,200
2019/06/05 1,880 2,000 1,792 2,000 349,300
2019/06/04 1,660 1,684 1,532 1,600 136,400
2019/06/03 1,822 1,846 1,570 1,637 247,600
2019/05/31 2,140 2,290 1,814 1,902 1,078,000
2019/05/30 2,090 2,090 1,941 2,090 387,600
2019/05/29 1,548 1,690 1,490 1,690 611,800
2019/05/28 1,344 1,405 1,305 1,390 23,300
2019/05/27 1,450 1,450 1,326 1,326 39,600
2019/05/24 1,412 1,520 1,381 1,460 88,300
2019/05/23 1,529 1,533 1,389 1,437 92,400
2019/05/22 1,380 1,635 1,350 1,550 346,300
2019/05/21 1,212 1,380 1,198 1,335 54,600
2019/05/20 1,227 1,227 1,216 1,220 1,700
2019/05/17 1,200 1,210 1,187 1,202 5,800
2019/05/16 1,214 1,215 1,185 1,196 3,300
2019/05/15 1,190 1,214 1,185 1,205 4,300
2019/05/14 1,150 1,190 1,142 1,189 9,700
2019/05/13 1,219 1,228 1,197 1,210 3,200
2019/05/10 1,220 1,220 1,200 1,213 2,200
2019/05/09 1,217 1,219 1,203 1,206 3,600
2019/05/08 1,217 1,226 1,216 1,216 3,800
2019/05/07 1,225 1,234 1,222 1,225 2,400
2019/04/26 1,221 1,230 1,215 1,216 4,500
2019/04/25 1,214 1,232 1,214 1,232 2,700
2019/04/24 1,210 1,228 1,210 1,228 2,400
2019/04/23 1,220 1,221 1,198 1,214 5,800
2019/04/22 1,217 1,217 1,208 1,208 3,300
2019/04/19 1,226 1,232 1,212 1,212 2,000
2019/04/18 1,230 1,247 1,221 1,226 4,900
2019/04/17 1,236 1,249 1,231 1,239 4,300
2019/04/16 1,257 1,257 1,239 1,239 2,300
2019/04/15 1,230 1,247 1,230 1,247 3,100
2019/04/12 1,232 1,247 1,226 1,230 1,300
2019/04/11 1,236 1,237 1,224 1,237 1,400
2019/04/10 1,245 1,245 1,224 1,228 2,000
2019/04/09 1,260 1,260 1,238 1,240 6,500
2019/04/08 1,251 1,267 1,250 1,267 3,100
2019/04/05 1,250 1,264 1,250 1,251 2,400
2019/04/04 1,267 1,280 1,247 1,264 10,200
2019/04/03 1,259 1,275 1,258 1,270 3,800
2019/04/02 1,299 1,300 1,257 1,262 8,100
2019/04/01 1,255 1,303 1,255 1,280 9,900
2019/03/29 1,265 1,289 1,250 1,255 5,000
2019/03/28 1,289 1,294 1,259 1,264 4,700
2019/03/27 1,268 1,288 1,242 1,287 10,500
2019/03/26 1,270 1,282 1,240 1,268 7,100
2019/03/25 1,254 1,274 1,222 1,274 4,700
2019/03/22 1,282 1,282 1,254 1,254 3,400
2019/03/20 1,261 1,268 1,252 1,252 1,900
2019/03/19 1,297 1,297 1,261 1,265 5,600
2019/03/18 1,320 1,320 1,268 1,296 5,600
2019/03/15 1,337 1,337 1,300 1,303 9,500
2019/03/14 1,343 1,344 1,314 1,314 1,500
2019/03/13 1,313 1,318 1,313 1,313 1,600
2019/03/12 1,308 1,342 1,308 1,331 2,500
2019/03/11 1,317 1,322 1,303 1,307 2,100
2019/03/08 1,345 1,351 1,316 1,317 7,400
2019/03/07 1,400 1,401 1,372 1,372 2,800
2019/03/06 1,387 1,407 1,387 1,396 2,800
2019/03/05 1,378 1,403 1,378 1,383 3,400
2019/03/04 1,414 1,414 1,381 1,381 4,500
2019/03/01 1,394 1,403 1,380 1,385 2,600
2019/02/28 1,411 1,411 1,391 1,391 2,900
2019/02/27 1,380 1,398 1,379 1,394 3,800
2019/02/26 1,425 1,425 1,379 1,380 8,400
2019/02/25 1,360 1,455 1,360 1,395 14,700
2019/02/22 1,379 1,379 1,350 1,360 2,800
2019/02/21 1,381 1,393 1,360 1,361 3,700
2019/02/20 1,377 1,393 1,365 1,379 9,800
2019/02/19 1,350 1,389 1,345 1,350 6,900
2019/02/18 1,323 1,351 1,323 1,344 1,800
2019/02/15 1,390 1,390 1,319 1,323 7,400
2019/02/14 1,399 1,399 1,353 1,369 4,900
2019/02/13 1,340 1,377 1,310 1,363 9,300
2019/02/12 1,335 1,343 1,311 1,321 5,900
2019/02/08 1,405 1,405 1,320 1,342 12,600
2019/02/07 1,424 1,424 1,405 1,417 5,500
2019/02/06 1,447 1,447 1,414 1,424 4,400
2019/02/05 1,419 1,431 1,410 1,419 4,400
2019/02/04 1,429 1,455 1,408 1,440 4,300
2019/02/01 1,440 1,444 1,405 1,417 12,100
2019/01/31 1,406 1,441 1,406 1,435 4,300
2019/01/30 1,446 1,480 1,410 1,412 15,100
2019/01/29 1,470 1,560 1,445 1,460 25,400
2019/01/28 1,518 1,520 1,416 1,441 21,400
2019/01/25 1,604 1,604 1,530 1,545 14,100
2019/01/24 1,523 1,581 1,492 1,580 16,100
2019/01/23 1,488 1,673 1,459 1,550 130,100
2019/01/22 1,455 1,455 1,386 1,402 16,400
2019/01/21 1,443 1,539 1,410 1,455 99,000
2019/01/18 1,272 1,553 1,272 1,553 73,500
2019/01/17 1,255 1,262 1,253 1,253 2,300
2019/01/16 1,268 1,268 1,239 1,246 3,100
2019/01/15 1,238 1,279 1,229 1,266 6,800
2019/01/11 1,254 1,254 1,221 1,238 3,100
2019/01/10 1,271 1,271 1,224 1,224 2,500
2019/01/09 1,270 1,300 1,230 1,271 8,300
2019/01/08 1,263 1,288 1,263 1,265 4,900
2019/01/07 1,277 1,277 1,240 1,260 5,900
2019/01/04 1,152 1,229 1,152 1,229 3,300

このページの先頭へ