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
2020/12/30 3,095 3,475 3,090 3,330 303,900
2020/12/29 3,330 3,330 3,080 3,115 212,000
2020/12/28 3,600 3,650 3,145 3,340 405,200
2020/12/25 4,100 4,140 3,750 3,845 176,300
2020/12/24 4,045 4,155 3,915 4,080 168,500
2020/12/23 4,350 4,350 4,030 4,185 210,100
2020/12/22 4,435 4,625 3,935 4,360 683,400
2020/12/21 4,085 4,155 3,800 4,155 379,600
2020/12/18 3,630 3,690 3,265 3,455 193,500
2020/12/17 3,785 3,795 3,435 3,630 234,600
2020/12/16 3,300 3,850 3,300 3,435 400,400
2020/12/15 3,170 3,595 3,135 3,255 283,800
2020/12/14 3,410 3,475 3,105 3,180 270,000
2020/12/11 2,850 3,400 2,830 3,400 412,700
2020/12/10 2,583 3,230 2,560 2,900 518,600
2020/12/09 2,300 2,733 2,273 2,733 156,000
2020/12/08 2,141 2,292 2,125 2,233 62,000
2020/12/07 2,387 2,388 2,130 2,166 152,600
2020/12/04 2,154 2,294 2,087 2,290 99,200
2020/12/03 2,051 2,150 2,038 2,110 42,200
2020/12/02 2,156 2,170 2,001 2,051 93,000
2020/12/01 2,150 2,236 2,044 2,134 115,900
2020/11/30 2,096 2,288 2,075 2,100 163,200
2020/11/27 1,854 2,070 1,842 2,046 147,600
2020/11/26 1,806 1,875 1,788 1,845 21,500
2020/11/25 1,882 1,887 1,771 1,806 51,500
2020/11/24 1,773 1,878 1,760 1,842 68,200
2020/11/20 1,712 1,723 1,641 1,698 42,000
2020/11/19 1,842 1,842 1,735 1,746 34,600
2020/11/18 1,921 1,973 1,823 1,842 56,300
2020/11/17 1,876 1,943 1,868 1,921 48,600
2020/11/16 1,845 1,878 1,800 1,876 24,300
2020/11/13 1,804 1,890 1,787 1,845 23,000
2020/11/12 1,814 1,862 1,800 1,829 25,700
2020/11/11 1,778 1,840 1,760 1,834 24,200
2020/11/10 1,910 1,920 1,800 1,814 55,200
2020/11/09 1,945 1,995 1,902 1,940 59,400
2020/11/06 1,810 1,945 1,773 1,945 77,500
2020/11/05 1,775 1,816 1,717 1,760 29,800
2020/11/04 1,750 1,845 1,680 1,810 50,200
2020/11/02 1,698 1,909 1,600 1,743 150,600
2020/10/30 1,641 1,641 1,572 1,618 21,900
2020/10/29 1,528 1,689 1,512 1,642 42,900
2020/10/28 1,510 1,580 1,492 1,568 21,000
2020/10/27 1,460 1,510 1,458 1,510 15,800
2020/10/26 1,503 1,508 1,460 1,485 24,400
2020/10/23 1,528 1,550 1,500 1,513 11,300
2020/10/22 1,530 1,564 1,480 1,538 15,300
2020/10/21 1,479 1,550 1,479 1,535 10,800
2020/10/20 1,501 1,534 1,459 1,494 15,500
2020/10/19 1,516 1,633 1,516 1,534 48,200
2020/10/16 1,461 1,515 1,453 1,497 20,300
2020/10/15 1,449 1,490 1,430 1,478 10,800
2020/10/14 1,461 1,462 1,437 1,439 11,200
2020/10/13 1,471 1,490 1,450 1,464 14,700
2020/10/12 1,440 1,480 1,435 1,446 17,300
2020/10/09 1,470 1,520 1,415 1,424 50,800
2020/10/08 1,570 1,576 1,445 1,445 45,300
2020/10/07 1,553 1,583 1,490 1,537 66,400
2020/10/06 1,689 1,795 1,528 1,553 366,800
2020/10/05 1,518 1,649 1,504 1,649 56,500
2020/10/02 1,398 1,403 1,309 1,349 9,900
2020/09/30 1,428 1,431 1,365 1,398 2,800
2020/09/29 1,440 1,440 1,411 1,428 900
2020/09/28 1,421 1,451 1,414 1,436 1,300
2020/09/25 1,412 1,442 1,409 1,421 2,100
2020/09/24 1,392 1,417 1,392 1,411 4,900
2020/09/23 1,420 1,420 1,398 1,419 3,000
2020/09/18 1,393 1,429 1,393 1,421 2,900
2020/09/17 1,473 1,476 1,390 1,390 10,800
2020/09/16 1,478 1,479 1,445 1,456 4,700
2020/09/15 1,450 1,490 1,450 1,461 24,200
2020/09/14 1,419 1,450 1,389 1,445 25,300
2020/09/11 1,300 1,450 1,300 1,389 25,500
2020/09/10 1,267 1,289 1,267 1,286 2,200
2020/09/09 1,281 1,292 1,255 1,264 4,500
2020/09/08 1,293 1,293 1,235 1,280 10,300
2020/09/07 1,330 1,331 1,275 1,288 8,500
2020/09/04 1,363 1,363 1,327 1,330 9,600
2020/09/03 1,380 1,383 1,370 1,370 2,700
2020/09/02 1,395 1,395 1,380 1,380 4,400
2020/09/01 1,400 1,400 1,376 1,392 4,900
2020/08/31 1,381 1,435 1,381 1,401 11,900
2020/08/28 1,384 1,400 1,361 1,361 10,300
2020/08/27 1,404 1,432 1,388 1,396 17,500
2020/08/26 1,413 1,416 1,370 1,386 7,500
2020/08/25 1,425 1,433 1,392 1,405 10,200
2020/08/24 1,362 1,415 1,362 1,400 12,900
2020/08/21 1,349 1,376 1,348 1,354 4,200
2020/08/20 1,386 1,399 1,355 1,369 11,000
2020/08/19 1,359 1,410 1,356 1,407 8,500
2020/08/18 1,400 1,410 1,366 1,379 8,300
2020/08/17 1,402 1,412 1,385 1,396 8,700
2020/08/14 1,353 1,407 1,340 1,342 13,900
2020/08/13 1,323 1,347 1,317 1,340 5,800
2020/08/12 1,330 1,346 1,314 1,346 7,300
2020/08/11 1,362 1,365 1,300 1,337 22,100
2020/08/07 1,447 1,453 1,403 1,439 14,500
2020/08/06 1,430 1,448 1,400 1,448 8,800
2020/08/05 1,430 1,430 1,390 1,424 7,400
2020/08/04 1,400 1,424 1,380 1,400 7,300
2020/08/03 1,390 1,426 1,390 1,410 8,400
2020/07/31 1,454 1,470 1,353 1,366 27,200
2020/07/30 1,316 1,464 1,270 1,441 49,800
2020/07/29 1,335 1,350 1,250 1,315 24,400
2020/07/28 1,404 1,404 1,270 1,313 68,600
2020/07/27 1,325 1,535 1,325 1,374 304,200
2020/07/22 1,218 1,235 1,217 1,235 10,400
2020/07/21 1,200 1,203 1,186 1,203 1,500
2020/07/16 1,221 1,221 1,199 1,214 2,900
2020/07/15 1,211 1,229 1,208 1,221 2,000
2020/07/14 1,195 1,222 1,195 1,207 1,600
2020/07/13 1,210 1,220 1,210 1,210 500
2020/07/10 1,228 1,235 1,213 1,230 1,700
2020/07/09 1,251 1,251 1,229 1,234 1,300
2020/07/08 1,213 1,246 1,213 1,233 2,300
2020/07/07 1,196 1,250 1,196 1,229 3,800
2020/07/06 1,185 1,224 1,185 1,221 2,300
2020/07/03 1,180 1,215 1,180 1,214 1,800
2020/07/02 1,203 1,203 1,180 1,198 2,500
2020/07/01 1,200 1,214 1,198 1,214 1,000
2020/06/30 1,200 1,222 1,198 1,198 2,100
2020/06/29 1,169 1,198 1,169 1,197 1,000
2020/06/26 1,169 1,179 1,169 1,179 1,300
2020/06/25 1,190 1,190 1,160 1,166 3,300
2020/06/24 1,178 1,190 1,178 1,190 900
2020/06/23 1,193 1,220 1,175 1,175 2,100
2020/06/22 1,203 1,228 1,188 1,188 6,700
2020/06/19 1,215 1,215 1,210 1,210 400
2020/06/18 1,213 1,223 1,175 1,175 2,600
2020/06/17 1,229 1,229 1,179 1,208 2,100
2020/06/16 1,230 1,230 1,187 1,199 2,300
2020/06/15 1,200 1,200 1,165 1,165 9,400
2020/06/12 1,219 1,219 1,166 1,193 11,000
2020/06/11 1,250 1,250 1,220 1,222 6,200
2020/06/10 1,239 1,256 1,239 1,248 2,800
2020/06/09 1,282 1,291 1,234 1,237 8,100
2020/06/08 1,246 1,341 1,239 1,280 32,300
2020/06/05 1,213 1,213 1,185 1,186 4,300
2020/06/04 1,200 1,200 1,182 1,183 2,700
2020/06/03 1,210 1,222 1,190 1,190 4,800
2020/06/02 1,223 1,223 1,200 1,210 3,000
2020/06/01 1,246 1,246 1,205 1,227 7,000
2020/05/29 1,170 1,200 1,170 1,200 4,500
2020/05/28 1,162 1,196 1,162 1,177 1,900
2020/05/27 1,185 1,185 1,140 1,160 6,700
2020/05/26 1,225 1,225 1,184 1,185 6,000
2020/05/25 1,210 1,239 1,192 1,211 21,900
2020/05/22 1,173 1,178 1,155 1,166 3,200
2020/05/21 1,206 1,226 1,167 1,184 5,400
2020/05/20 1,223 1,255 1,200 1,202 10,500
2020/05/19 1,200 1,233 1,197 1,233 4,100
2020/05/18 1,171 1,230 1,160 1,197 13,900
2020/05/15 1,200 1,209 1,112 1,141 10,000
2020/05/14 1,165 1,207 1,092 1,092 10,800
2020/05/13 1,124 1,185 1,102 1,165 6,900
2020/05/12 1,179 1,205 1,154 1,154 16,900
2020/05/11 1,128 1,169 1,128 1,148 4,200
2020/05/08 1,061 1,123 1,061 1,118 3,200
2020/05/07 1,047 1,106 1,023 1,091 3,300
2020/05/01 1,065 1,110 1,042 1,047 5,600
2020/04/30 1,070 1,111 1,070 1,085 7,800
2020/04/28 1,046 1,066 1,032 1,055 4,200
2020/04/27 996 1,071 995 1,016 6,900
2020/04/24 1,022 1,023 996 996 3,000
2020/04/23 1,009 1,032 999 1,026 4,700
2020/04/22 990 1,027 975 994 2,200
2020/04/21 1,043 1,043 999 1,001 5,700
2020/04/20 1,128 1,128 1,030 1,073 5,700
2020/04/17 1,069 1,074 1,050 1,053 5,700
2020/04/16 1,021 1,105 1,021 1,069 10,900
2020/04/15 973 1,079 965 1,079 10,200
2020/04/14 925 978 922 967 5,200
2020/04/13 940 960 918 921 8,800
2020/04/10 929 930 885 910 6,600
2020/04/09 915 936 881 913 7,200
2020/04/08 888 920 875 890 3,200
2020/04/07 885 914 881 907 4,100
2020/04/06 870 885 860 870 5,200
2020/04/03 872 879 864 864 1,700
2020/04/02 855 875 850 875 3,500
2020/04/01 890 890 869 869 2,200
2020/03/31 861 891 861 873 4,100
2020/03/30 865 867 834 848 11,500
2020/03/27 910 914 888 894 3,300
2020/03/26 896 917 887 908 2,200
2020/03/25 948 951 922 940 8,400
2020/03/24 858 925 858 915 6,600
2020/03/23 850 855 830 845 10,100
2020/03/19 930 930 830 845 21,900
2020/03/18 1,040 1,040 930 930 7,400
2020/03/17 854 935 854 935 25,100
2020/03/16 877 920 873 919 4,800
2020/03/13 913 925 860 907 21,400
2020/03/12 941 973 920 957 13,100
2020/03/11 1,035 1,050 982 982 12,500
2020/03/10 1,012 1,015 885 1,011 28,400
2020/03/09 1,072 1,076 1,023 1,023 21,900
2020/03/06 1,120 1,120 1,072 1,075 9,600
2020/03/05 1,091 1,129 1,091 1,129 6,500
2020/03/04 1,072 1,098 1,068 1,083 13,100
2020/03/03 1,145 1,147 1,075 1,077 29,800
2020/03/02 1,084 1,133 1,084 1,104 21,300
2020/02/28 1,097 1,142 1,089 1,090 22,900
2020/02/27 1,256 1,282 1,202 1,205 18,100
2020/02/26 1,267 1,300 1,265 1,277 8,100
2020/02/25 1,300 1,338 1,281 1,293 20,600
2020/02/21 1,314 1,391 1,314 1,377 12,500
2020/02/20 1,300 1,338 1,294 1,314 7,300
2020/02/19 1,283 1,300 1,283 1,300 4,300
2020/02/18 1,289 1,300 1,271 1,285 5,600
2020/02/17 1,266 1,270 1,253 1,268 7,400
2020/02/14 1,294 1,296 1,270 1,270 10,000
2020/02/13 1,308 1,311 1,295 1,304 3,400
2020/02/12 1,321 1,326 1,306 1,310 7,300
2020/02/10 1,391 1,391 1,330 1,335 6,300
2020/02/07 1,317 1,354 1,317 1,331 3,500
2020/02/06 1,359 1,359 1,309 1,322 4,600
2020/02/05 1,324 1,338 1,313 1,329 1,500
2020/02/04 1,302 1,336 1,302 1,315 2,100
2020/02/03 1,292 1,332 1,292 1,319 1,600
2020/01/31 1,294 1,329 1,294 1,322 3,600
2020/01/30 1,367 1,367 1,299 1,299 15,600
2020/01/29 1,383 1,383 1,365 1,367 3,700
2020/01/28 1,391 1,391 1,362 1,383 7,400
2020/01/27 1,408 1,410 1,359 1,361 20,900
2020/01/24 1,419 1,419 1,412 1,412 5,000
2020/01/23 1,426 1,434 1,416 1,420 7,900
2020/01/22 1,426 1,435 1,425 1,426 4,100
2020/01/21 1,422 1,440 1,422 1,426 5,900
2020/01/20 1,428 1,442 1,418 1,418 11,800
2020/01/17 1,450 1,460 1,434 1,439 13,300
2020/01/16 1,471 1,476 1,458 1,458 2,700
2020/01/15 1,443 1,475 1,443 1,466 2,500
2020/01/14 1,444 1,456 1,433 1,443 6,500
2020/01/10 1,477 1,481 1,439 1,440 13,400
2020/01/09 1,494 1,494 1,459 1,476 9,700
2020/01/08 1,490 1,519 1,474 1,482 15,600
2020/01/07 1,504 1,529 1,471 1,501 23,500
2020/01/06 1,471 1,533 1,446 1,485 34,900

このページの先頭へ