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

アサンテ(6073)の株価時系列情報

アサンテ(6073)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
2014/12/30 1,284 1,286 1,281 1,282 15,900
2014/12/29 1,270 1,286 1,270 1,284 23,100
2014/12/26 1,262 1,270 1,257 1,266 16,000
2014/12/25 1,269 1,269 1,252 1,262 22,500
2014/12/24 1,268 1,268 1,260 1,264 11,800
2014/12/22 1,257 1,258 1,251 1,257 17,600
2014/12/19 1,247 1,256 1,243 1,247 16,000
2014/12/18 1,235 1,245 1,235 1,241 11,900
2014/12/17 1,237 1,240 1,221 1,225 12,200
2014/12/16 1,235 1,238 1,218 1,229 27,900
2014/12/15 1,244 1,248 1,235 1,238 15,500
2014/12/12 1,240 1,245 1,231 1,236 18,200
2014/12/11 1,232 1,240 1,226 1,233 14,500
2014/12/10 1,235 1,250 1,223 1,234 20,700
2014/12/09 1,241 1,265 1,236 1,239 30,100
2014/12/08 1,280 1,286 1,273 1,275 12,700
2014/12/05 1,295 1,295 1,276 1,278 21,300
2014/12/04 1,284 1,297 1,284 1,297 8,600
2014/12/03 1,296 1,304 1,280 1,294 26,600
2014/12/02 1,285 1,299 1,282 1,298 14,400
2014/12/01 1,287 1,289 1,271 1,285 20,800
2014/11/28 1,278 1,286 1,266 1,271 35,200
2014/11/27 1,259 1,264 1,250 1,263 30,600
2014/11/26 1,233 1,247 1,233 1,243 16,100
2014/11/25 1,225 1,243 1,225 1,233 18,200
2014/11/21 1,244 1,244 1,220 1,225 29,600
2014/11/20 1,248 1,260 1,242 1,244 21,400
2014/11/19 1,239 1,260 1,234 1,254 45,800
2014/11/18 1,265 1,279 1,200 1,227 103,600
2014/11/17 1,286 1,288 1,263 1,265 27,000
2014/11/14 1,297 1,299 1,275 1,286 30,100
2014/11/13 1,274 1,280 1,265 1,280 24,700
2014/11/12 1,287 1,293 1,272 1,274 28,100
2014/11/11 1,293 1,293 1,284 1,289 10,200
2014/11/10 1,269 1,291 1,263 1,284 28,600
2014/11/07 1,268 1,290 1,266 1,279 22,500
2014/11/06 1,300 1,302 1,272 1,278 33,500
2014/11/05 1,300 1,300 1,294 1,300 32,500
2014/11/04 1,300 1,330 1,286 1,301 44,800
2014/10/31 1,281 1,305 1,281 1,305 32,100
2014/10/30 1,293 1,294 1,268 1,276 61,000
2014/10/29 1,295 1,300 1,270 1,295 11,700
2014/10/28 1,286 1,302 1,281 1,295 15,000
2014/10/27 1,300 1,307 1,296 1,300 21,100
2014/10/24 1,299 1,299 1,293 1,297 5,600
2014/10/23 1,296 1,300 1,274 1,292 15,000
2014/10/22 1,266 1,300 1,266 1,294 13,700
2014/10/21 1,300 1,301 1,238 1,266 52,100
2014/10/20 1,294 1,309 1,277 1,300 17,900
2014/10/17 1,289 1,300 1,271 1,276 35,700
2014/10/16 1,310 1,334 1,293 1,295 35,700
2014/10/15 1,311 1,337 1,311 1,323 23,500
2014/10/14 1,307 1,315 1,297 1,311 26,800
2014/10/10 1,329 1,347 1,300 1,320 38,800
2014/10/09 1,350 1,368 1,338 1,339 28,800
2014/10/08 1,325 1,348 1,311 1,338 30,300
2014/10/07 1,340 1,346 1,335 1,336 19,700
2014/10/06 1,320 1,342 1,320 1,332 12,300
2014/10/03 1,284 1,319 1,284 1,318 25,100
2014/10/02 1,321 1,323 1,285 1,287 33,700
2014/10/01 1,334 1,335 1,317 1,324 24,300
2014/09/30 1,343 1,350 1,306 1,326 53,300
2014/09/29 1,348 1,355 1,337 1,341 32,000
2014/09/26 1,311 1,339 1,311 1,335 42,500
2014/09/25 1,372 1,372 1,331 1,333 177,900
2014/09/24 1,370 1,375 1,347 1,373 42,100
2014/09/22 1,360 1,378 1,355 1,370 17,000
2014/09/19 1,360 1,368 1,341 1,360 43,700
2014/09/18 1,376 1,379 1,352 1,361 22,600
2014/09/17 1,387 1,387 1,369 1,372 10,800
2014/09/16 1,388 1,393 1,361 1,378 14,700
2014/09/12 1,384 1,392 1,359 1,390 55,000
2014/09/11 1,360 1,369 1,338 1,359 21,600
2014/09/10 1,371 1,375 1,353 1,364 34,100
2014/09/09 1,400 1,407 1,375 1,379 23,600
2014/09/08 1,404 1,420 1,397 1,400 36,900
2014/09/05 1,399 1,410 1,394 1,399 19,000
2014/09/04 1,394 1,400 1,392 1,393 14,400
2014/09/03 1,394 1,401 1,385 1,392 27,900
2014/09/02 1,400 1,410 1,392 1,400 20,400
2014/09/01 1,409 1,415 1,396 1,397 19,700
2014/08/29 1,397 1,415 1,388 1,409 23,600
2014/08/28 1,399 1,400 1,386 1,398 29,000
2014/08/27 1,400 1,409 1,385 1,397 45,900
2014/08/26 1,388 1,400 1,374 1,400 39,500
2014/08/25 1,388 1,396 1,378 1,385 32,500
2014/08/22 1,384 1,384 1,367 1,373 16,800
2014/08/21 1,379 1,400 1,368 1,395 25,700
2014/08/20 1,386 1,387 1,377 1,381 18,300
2014/08/19 1,406 1,415 1,375 1,386 22,800
2014/08/18 1,418 1,419 1,375 1,405 31,000
2014/08/15 1,418 1,429 1,400 1,413 51,200
2014/08/14 1,369 1,436 1,368 1,407 96,600
2014/08/13 1,330 1,369 1,326 1,358 111,200
2014/08/12 1,300 1,330 1,300 1,326 52,200
2014/08/11 1,265 1,287 1,226 1,284 76,600
2014/08/08 1,285 1,288 1,220 1,256 103,400
2014/08/07 1,304 1,315 1,200 1,280 208,400
2014/08/06 1,350 1,350 1,306 1,334 38,500
2014/08/05 1,350 1,351 1,335 1,346 38,100
2014/08/04 1,340 1,343 1,328 1,341 36,100
2014/08/01 1,314 1,339 1,308 1,331 55,100
2014/07/31 1,347 1,347 1,330 1,331 20,900
2014/07/30 1,334 1,357 1,329 1,337 49,200
2014/07/29 1,320 1,335 1,320 1,330 32,400
2014/07/28 1,340 1,343 1,326 1,332 44,600
2014/07/25 1,316 1,330 1,313 1,330 21,200
2014/07/24 1,324 1,345 1,308 1,316 33,600
2014/07/23 1,321 1,338 1,293 1,308 40,800
2014/07/22 1,282 1,324 1,281 1,324 41,600
2014/07/18 1,266 1,293 1,261 1,282 33,400
2014/07/17 1,320 1,322 1,273 1,296 72,400
2014/07/16 1,334 1,337 1,313 1,314 32,700
2014/07/15 1,331 1,339 1,320 1,329 30,400
2014/07/14 1,324 1,330 1,314 1,326 24,800
2014/07/11 1,308 1,317 1,285 1,309 88,200
2014/07/10 1,325 1,339 1,312 1,329 69,600
2014/07/09 1,338 1,347 1,310 1,325 87,000
2014/07/08 1,355 1,370 1,325 1,357 78,300
2014/07/07 1,350 1,354 1,325 1,348 56,500
2014/07/04 1,320 1,368 1,320 1,358 100,100
2014/07/03 1,340 1,353 1,305 1,319 121,200
2014/07/02 1,399 1,407 1,338 1,347 166,100
2014/07/01 1,422 1,436 1,396 1,398 52,800
2014/06/30 1,389 1,438 1,376 1,419 90,400
2014/06/27 1,470 1,470 1,355 1,404 167,400
2014/06/26 1,426 1,474 1,420 1,462 111,000
2014/06/25 1,414 1,441 1,397 1,421 91,600
2014/06/24 1,363 1,408 1,342 1,398 72,900
2014/06/23 1,335 1,368 1,330 1,363 78,300
2014/06/20 1,336 1,340 1,280 1,320 44,300
2014/06/19 1,319 1,345 1,296 1,333 62,200
2014/06/18 1,326 1,332 1,304 1,318 38,800
2014/06/17 1,320 1,348 1,306 1,326 83,200
2014/06/16 1,290 1,320 1,280 1,305 85,200
2014/06/13 1,280 1,295 1,276 1,289 56,200
2014/06/12 1,245 1,295 1,233 1,294 66,900
2014/06/11 1,240 1,249 1,223 1,247 52,600
2014/06/10 1,240 1,256 1,223 1,230 50,900
2014/06/09 1,221 1,259 1,216 1,244 100,200
2014/06/06 1,210 1,217 1,192 1,212 59,800
2014/06/05 1,235 1,235 1,190 1,210 93,800
2014/06/04 1,211 1,243 1,207 1,240 85,700
2014/06/03 1,240 1,245 1,215 1,226 89,300
2014/06/02 1,232 1,247 1,232 1,236 60,200
2014/05/30 1,210 1,250 1,208 1,236 212,300
2014/05/29 1,259 1,280 1,201 1,208 359,400
2014/05/28 1,210 1,280 1,210 1,264 308,200
2014/05/27 1,190 1,208 1,186 1,208 134,300
2014/05/26 1,195 1,220 1,172 1,190 100,900
2014/05/23 1,169 1,192 1,169 1,179 56,400
2014/05/22 1,150 1,215 1,150 1,175 133,000
2014/05/21 1,180 1,185 1,138 1,140 150,700
2014/05/20 1,200 1,230 1,195 1,202 109,900
2014/05/19 1,210 1,238 1,178 1,190 262,400
2014/05/16 1,154 1,206 1,130 1,197 274,000
2014/05/15 1,089 1,175 1,089 1,149 239,300
2014/05/14 1,050 1,120 1,050 1,110 219,300
2014/05/13 1,048 1,048 1,024 1,043 65,400
2014/05/12 1,043 1,064 1,042 1,048 147,700
2014/05/09 1,027 1,034 991 1,014 113,700
2014/05/08 1,043 1,043 1,026 1,035 39,600
2014/05/07 1,035 1,050 1,030 1,044 62,500
2014/05/02 1,031 1,035 1,018 1,035 41,600
2014/05/01 1,020 1,035 1,018 1,028 66,200
2014/04/30 1,020 1,028 1,009 1,014 70,400
2014/04/28 1,030 1,050 1,011 1,013 59,200
2014/04/25 1,035 1,035 1,023 1,033 38,900
2014/04/24 1,041 1,060 1,020 1,036 171,300
2014/04/23 1,010 1,060 1,010 1,059 156,100
2014/04/22 1,017 1,017 1,009 1,010 73,000
2014/04/21 1,017 1,025 1,003 1,013 166,800
2014/04/18 988 1,038 987 1,030 569,300
2014/04/17 962 968 959 968 13,400
2014/04/16 950 969 949 969 59,300
2014/04/15 944 951 944 949 42,200
2014/04/14 947 950 945 947 35,700
2014/04/11 944 956 943 955 58,800
2014/04/10 961 964 953 961 43,400
2014/04/09 963 966 956 964 34,700
2014/04/08 968 968 959 966 67,600
2014/04/07 962 971 960 968 34,500
2014/04/04 968 968 961 964 23,900
2014/04/03 967 974 965 967 44,000
2014/04/02 956 966 956 965 65,000
2014/04/01 940 954 940 949 37,100
2014/03/31 930 939 929 937 38,300
2014/03/28 924 928 918 927 54,300
2014/03/27 910 923 910 923 60,000
2014/03/26 924 928 920 923 133,800
2014/03/25 952 953 918 923 107,100
2014/03/24 968 974 951 961 87,700
2014/03/20 974 980 958 968 145,700
2014/03/19 984 991 965 978 123,800
2014/03/18 962 989 958 981 90,700
2014/03/17 970 974 950 953 112,200
2014/03/14 980 983 959 962 202,000
2014/03/13 988 999 976 980 383,800
2014/03/12 951 967 945 956 149,500
2014/03/11 960 968 941 962 149,700
2014/03/10 935 969 935 950 84,600
2014/03/07 925 928 920 928 34,700
2014/03/06 920 934 919 922 56,100
2014/03/05 923 924 913 919 43,700
2014/03/04 918 927 916 920 56,900
2014/03/03 908 923 900 920 62,400
2014/02/28 915 920 909 915 18,800
2014/02/27 920 923 914 914 27,000
2014/02/26 920 927 916 916 42,800
2014/02/25 920 930 920 925 56,300
2014/02/24 918 926 910 914 22,600
2014/02/21 910 920 907 917 19,100
2014/02/20 919 936 889 903 147,100
2014/02/19 910 922 895 919 64,700
2014/02/18 877 909 877 906 56,100
2014/02/17 891 891 872 876 33,300
2014/02/14 896 896 873 887 96,000
2014/02/13 902 906 880 882 55,600
2014/02/12 916 916 901 903 49,800
2014/02/10 906 918 900 917 55,400
2014/02/07 870 889 870 884 45,700
2014/02/06 852 872 850 855 36,200
2014/02/05 850 865 845 855 40,500
2014/02/04 834 863 833 834 118,500
2014/02/03 875 883 862 864 167,900
2014/01/31 925 934 873 890 153,200
2014/01/30 928 929 916 921 32,900
2014/01/29 925 954 924 949 98,400
2014/01/28 894 916 894 916 43,500
2014/01/27 876 920 863 894 135,300
2014/01/24 905 914 894 894 65,300
2014/01/23 927 927 911 911 47,600
2014/01/22 928 928 913 925 27,700
2014/01/21 930 939 925 927 26,500
2014/01/20 919 939 918 930 65,200
2014/01/17 910 914 905 909 29,900
2014/01/16 892 916 891 906 55,700
2014/01/15 890 891 888 889 22,200
2014/01/14 869 892 865 886 57,500
2014/01/10 888 894 885 890 22,700
2014/01/09 891 892 885 887 27,200
2014/01/08 899 900 888 890 60,100
2014/01/07 889 903 880 894 82,200
2014/01/06 896 896 885 889 57,200

このページの先頭へ