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
2018/12/28 2,037 2,037 1,979 2,006 13,700
2018/12/27 2,010 2,053 1,995 2,051 14,900
2018/12/26 1,917 1,960 1,917 1,956 11,800
2018/12/25 1,850 1,925 1,850 1,917 26,000
2018/12/21 2,020 2,020 1,871 1,925 30,900
2018/12/20 2,092 2,092 1,959 2,022 29,200
2018/12/19 2,094 2,094 2,033 2,047 18,000
2018/12/18 2,130 2,139 2,098 2,107 15,700
2018/12/17 2,113 2,155 2,101 2,137 13,200
2018/12/14 2,177 2,177 2,112 2,112 12,700
2018/12/13 2,150 2,208 2,142 2,189 12,700
2018/12/12 2,116 2,142 2,101 2,135 10,800
2018/12/11 2,177 2,177 2,083 2,092 9,600
2018/12/10 2,230 2,230 2,125 2,129 25,200
2018/12/07 2,236 2,251 2,227 2,237 8,000
2018/12/06 2,214 2,228 2,202 2,224 7,600
2018/12/05 2,205 2,270 2,205 2,213 15,500
2018/12/04 2,284 2,285 2,232 2,253 9,800
2018/12/03 2,280 2,280 2,249 2,262 7,000
2018/11/30 2,277 2,278 2,252 2,278 5,200
2018/11/29 2,295 2,297 2,234 2,252 7,200
2018/11/28 2,242 2,256 2,218 2,246 7,500
2018/11/27 2,264 2,272 2,199 2,242 11,600
2018/11/26 2,222 2,257 2,220 2,233 13,000
2018/11/22 2,192 2,225 2,176 2,219 7,900
2018/11/21 2,145 2,183 2,145 2,167 8,700
2018/11/20 2,173 2,193 2,168 2,185 9,200
2018/11/19 2,144 2,190 2,139 2,174 6,600
2018/11/16 2,174 2,194 2,164 2,164 2,600
2018/11/15 2,181 2,185 2,145 2,163 9,600
2018/11/14 2,223 2,244 2,185 2,185 6,800
2018/11/13 2,181 2,221 2,181 2,208 7,800
2018/11/12 2,228 2,250 2,221 2,231 11,100
2018/11/09 2,190 2,234 2,190 2,221 10,400
2018/11/08 2,270 2,270 2,223 2,238 13,500
2018/11/07 2,226 2,249 2,192 2,242 10,800
2018/11/06 2,235 2,235 2,205 2,205 8,300
2018/11/05 2,245 2,280 2,213 2,213 18,400
2018/11/02 2,200 2,247 2,183 2,246 21,600
2018/11/01 2,250 2,250 2,184 2,200 16,300
2018/10/31 2,210 2,255 2,210 2,249 20,900
2018/10/30 2,188 2,224 2,165 2,173 65,500
2018/10/29 2,185 2,221 2,176 2,192 21,500
2018/10/26 2,201 2,227 2,180 2,196 24,300
2018/10/25 2,197 2,202 2,175 2,186 16,600
2018/10/24 2,280 2,281 2,214 2,255 18,700
2018/10/23 2,359 2,359 2,264 2,266 14,000
2018/10/22 2,334 2,373 2,277 2,360 20,300
2018/10/19 2,260 2,347 2,248 2,334 35,700
2018/10/18 2,310 2,310 2,250 2,264 18,900
2018/10/17 2,251 2,299 2,250 2,290 30,400
2018/10/16 2,268 2,268 2,224 2,234 19,400
2018/10/15 2,284 2,331 2,268 2,285 29,900
2018/10/12 2,257 2,298 2,226 2,284 28,900
2018/10/11 2,303 2,308 2,250 2,268 25,200
2018/10/10 2,402 2,411 2,342 2,353 21,700
2018/10/09 2,404 2,405 2,369 2,381 24,400
2018/10/05 2,404 2,422 2,377 2,403 19,100
2018/10/04 2,381 2,418 2,371 2,399 18,900
2018/10/03 2,365 2,400 2,353 2,380 19,600
2018/10/02 2,427 2,442 2,380 2,382 20,100
2018/10/01 2,431 2,443 2,406 2,427 30,500
2018/09/28 2,373 2,451 2,373 2,440 33,600
2018/09/27 2,357 2,374 2,349 2,366 12,100
2018/09/26 2,368 2,385 2,343 2,376 28,500
2018/09/25 2,385 2,418 2,370 2,395 116,100
2018/09/21 2,375 2,379 2,346 2,379 28,000
2018/09/20 2,390 2,390 2,358 2,382 26,900
2018/09/19 2,397 2,397 2,366 2,380 23,900
2018/09/18 2,350 2,390 2,342 2,372 24,800
2018/09/14 2,380 2,380 2,356 2,367 18,000
2018/09/13 2,350 2,379 2,337 2,371 18,100
2018/09/12 2,380 2,380 2,347 2,359 13,200
2018/09/11 2,367 2,379 2,331 2,374 25,700
2018/09/10 2,337 2,364 2,322 2,338 14,100
2018/09/07 2,295 2,346 2,288 2,338 15,400
2018/09/06 2,314 2,314 2,252 2,272 11,700
2018/09/05 2,310 2,323 2,300 2,313 9,000
2018/09/04 2,300 2,311 2,293 2,309 7,000
2018/09/03 2,325 2,325 2,282 2,298 7,000
2018/08/31 2,315 2,352 2,315 2,346 11,100
2018/08/30 2,311 2,330 2,310 2,329 7,200
2018/08/29 2,315 2,320 2,305 2,311 10,400
2018/08/28 2,309 2,317 2,284 2,312 14,300
2018/08/27 2,293 2,303 2,280 2,288 9,900
2018/08/24 2,282 2,287 2,271 2,279 16,400
2018/08/23 2,285 2,305 2,266 2,300 10,300
2018/08/22 2,256 2,266 2,244 2,260 7,800
2018/08/21 2,272 2,272 2,240 2,241 9,700
2018/08/20 2,268 2,277 2,238 2,275 12,500
2018/08/17 2,218 2,241 2,210 2,232 8,100
2018/08/16 2,179 2,237 2,153 2,217 15,000
2018/08/15 2,159 2,207 2,154 2,207 13,400
2018/08/14 2,135 2,149 2,100 2,137 11,900
2018/08/13 2,199 2,199 2,134 2,136 11,500
2018/08/10 2,280 2,280 2,205 2,206 15,200
2018/08/09 2,250 2,272 2,231 2,264 7,100
2018/08/08 2,200 2,249 2,188 2,245 11,800
2018/08/07 2,251 2,251 2,197 2,222 8,300
2018/08/06 2,313 2,313 2,146 2,201 32,900
2018/08/03 2,210 2,210 2,113 2,115 12,100
2018/08/02 2,241 2,241 2,201 2,208 5,400
2018/08/01 2,247 2,247 2,235 2,241 5,800
2018/07/31 2,293 2,293 2,238 2,247 10,500
2018/07/30 2,365 2,368 2,286 2,293 14,400
2018/07/27 2,369 2,377 2,334 2,377 14,600
2018/07/26 2,324 2,377 2,315 2,360 25,500
2018/07/25 2,244 2,328 2,232 2,320 31,600
2018/07/24 2,138 2,245 2,137 2,228 16,400
2018/07/23 2,124 2,141 2,116 2,139 7,200
2018/07/20 2,161 2,173 2,126 2,141 7,100
2018/07/19 2,200 2,203 2,153 2,161 11,400
2018/07/18 2,156 2,223 2,139 2,223 13,700
2018/07/17 2,105 2,190 2,104 2,156 11,100
2018/07/13 2,091 2,108 2,078 2,107 4,700
2018/07/12 2,082 2,095 2,056 2,091 10,100
2018/07/11 2,005 2,041 2,003 2,032 8,500
2018/07/10 2,054 2,069 1,989 1,989 15,700
2018/07/09 2,040 2,065 2,027 2,031 7,200
2018/07/06 2,011 2,033 2,008 2,031 8,600
2018/07/05 2,023 2,032 2,005 2,006 7,500
2018/07/04 2,026 2,046 2,013 2,035 6,100
2018/07/03 2,033 2,058 2,026 2,038 6,900
2018/07/02 2,112 2,112 2,033 2,040 10,500
2018/06/29 2,108 2,132 2,097 2,121 4,200
2018/06/28 2,117 2,120 2,089 2,110 7,300
2018/06/27 2,127 2,144 2,098 2,117 6,800
2018/06/26 2,083 2,105 2,077 2,104 6,400
2018/06/25 2,102 2,120 2,065 2,069 10,500
2018/06/22 2,130 2,146 2,121 2,137 12,300
2018/06/21 2,154 2,154 2,114 2,124 7,700
2018/06/20 2,144 2,150 2,126 2,146 5,200
2018/06/19 2,144 2,167 2,132 2,136 5,700
2018/06/18 2,170 2,170 2,129 2,157 8,700
2018/06/15 2,169 2,179 2,167 2,174 3,200
2018/06/14 2,199 2,199 2,159 2,184 8,600
2018/06/13 2,215 2,215 2,195 2,215 4,200
2018/06/12 2,200 2,227 2,182 2,227 7,500
2018/06/11 2,189 2,205 2,164 2,199 6,200
2018/06/08 2,165 2,192 2,165 2,187 11,200
2018/06/07 2,165 2,187 2,156 2,186 12,700
2018/06/06 2,168 2,168 2,152 2,153 5,800
2018/06/05 2,160 2,176 2,146 2,176 8,600
2018/06/04 2,202 2,207 2,174 2,180 10,600
2018/06/01 2,275 2,275 2,211 2,217 15,300
2018/05/31 2,240 2,280 2,231 2,280 19,400
2018/05/30 2,177 2,218 2,177 2,217 9,600
2018/05/29 2,199 2,208 2,174 2,206 10,200
2018/05/28 2,200 2,215 2,167 2,183 18,800
2018/05/25 2,107 2,192 2,104 2,188 25,700
2018/05/24 2,111 2,113 2,060 2,108 23,900
2018/05/23 2,108 2,112 2,092 2,109 24,600
2018/05/22 2,120 2,120 2,099 2,102 19,400
2018/05/21 2,126 2,128 2,100 2,123 29,700
2018/05/18 2,095 2,119 2,079 2,116 27,300
2018/05/17 2,095 2,095 2,070 2,082 19,500
2018/05/16 2,061 2,091 2,061 2,091 25,500
2018/05/15 2,051 2,063 2,050 2,061 12,200
2018/05/14 2,041 2,054 2,033 2,048 11,600
2018/05/11 2,025 2,045 2,004 2,041 14,600
2018/05/10 2,050 2,050 2,021 2,026 9,500
2018/05/09 2,041 2,065 2,041 2,050 47,900
2018/05/08 2,017 2,024 2,008 2,024 21,600
2018/05/07 1,979 2,009 1,978 2,009 20,100
2018/05/02 1,957 1,965 1,938 1,960 15,300
2018/05/01 1,966 1,982 1,934 1,956 33,200
2018/04/27 1,970 1,970 1,946 1,963 12,800
2018/04/26 1,932 1,964 1,919 1,955 17,200
2018/04/25 1,921 1,940 1,916 1,929 6,100
2018/04/24 1,945 1,946 1,920 1,921 17,800
2018/04/23 1,955 1,958 1,939 1,945 5,700
2018/04/20 1,952 1,964 1,946 1,951 11,200
2018/04/19 1,955 1,963 1,942 1,952 7,200
2018/04/18 1,949 1,975 1,947 1,955 8,000
2018/04/17 1,974 1,974 1,947 1,949 10,100
2018/04/16 1,992 1,992 1,964 1,974 18,000
2018/04/13 2,037 2,037 1,991 1,997 9,600
2018/04/12 2,040 2,042 2,018 2,033 17,800
2018/04/11 2,125 2,125 2,048 2,050 15,800
2018/04/10 2,125 2,150 2,117 2,123 27,900
2018/04/09 2,068 2,116 2,050 2,102 34,200
2018/04/06 2,049 2,079 2,036 2,062 43,300
2018/04/05 2,036 2,066 2,033 2,049 57,400
2018/04/04 2,000 2,031 1,999 2,023 29,200
2018/04/03 1,985 2,009 1,984 1,993 12,100
2018/04/02 2,000 2,003 1,989 1,989 16,400
2018/03/30 2,027 2,030 1,965 1,985 25,600
2018/03/29 2,040 2,040 1,999 2,018 33,800
2018/03/28 1,993 2,043 1,979 2,040 48,900
2018/03/27 2,020 2,032 2,018 2,025 74,500
2018/03/26 1,980 2,006 1,970 2,006 26,900
2018/03/23 2,000 2,006 1,987 1,992 25,200
2018/03/22 2,000 2,019 2,000 2,014 26,200
2018/03/20 1,991 1,997 1,985 1,995 17,000
2018/03/19 2,000 2,005 1,995 2,002 19,200
2018/03/16 2,006 2,006 1,988 1,998 15,600
2018/03/15 2,002 2,009 1,987 2,005 10,800
2018/03/14 1,993 2,006 1,983 1,995 12,300
2018/03/13 1,989 2,010 1,989 2,010 20,100
2018/03/12 1,953 1,984 1,953 1,982 23,200
2018/03/09 1,945 1,955 1,939 1,948 26,600
2018/03/08 1,919 1,944 1,919 1,937 26,500
2018/03/07 1,928 1,949 1,917 1,923 15,000
2018/03/06 1,950 1,956 1,931 1,934 26,400
2018/03/05 1,925 1,945 1,925 1,936 22,300
2018/03/02 1,925 1,935 1,914 1,923 17,000
2018/03/01 1,940 1,944 1,926 1,941 21,400
2018/02/28 1,899 1,945 1,899 1,937 34,000
2018/02/27 1,923 1,923 1,894 1,899 25,900
2018/02/26 1,918 1,923 1,914 1,920 21,200
2018/02/23 1,882 1,919 1,882 1,919 20,700
2018/02/22 1,898 1,898 1,877 1,881 20,700
2018/02/21 1,880 1,898 1,880 1,890 19,300
2018/02/20 1,868 1,886 1,864 1,880 20,500
2018/02/19 1,834 1,870 1,834 1,868 28,800
2018/02/16 1,829 1,853 1,829 1,833 18,600
2018/02/15 1,808 1,836 1,802 1,826 24,900
2018/02/14 1,794 1,824 1,794 1,814 31,700
2018/02/13 1,779 1,803 1,779 1,797 24,700
2018/02/09 1,711 1,774 1,711 1,762 48,800
2018/02/08 1,790 1,818 1,785 1,785 50,200
2018/02/07 1,807 1,828 1,789 1,789 75,200
2018/02/06 1,760 1,762 1,711 1,751 105,600
2018/02/05 1,800 1,813 1,778 1,806 31,200
2018/02/02 1,790 1,829 1,775 1,829 108,100
2018/02/01 1,794 1,798 1,782 1,785 35,700
2018/01/31 1,802 1,812 1,788 1,788 36,600
2018/01/30 1,815 1,832 1,802 1,806 45,000
2018/01/29 1,842 1,843 1,811 1,823 45,200
2018/01/26 1,890 1,900 1,840 1,840 99,900
2018/01/25 1,896 1,897 1,873 1,878 47,400
2018/01/24 1,923 1,925 1,895 1,895 32,100
2018/01/23 1,910 1,928 1,910 1,923 11,600
2018/01/22 1,930 1,931 1,893 1,902 41,700
2018/01/19 1,915 1,937 1,915 1,930 22,000
2018/01/18 1,921 1,929 1,911 1,915 28,700
2018/01/17 1,920 1,920 1,907 1,908 9,600
2018/01/16 1,917 1,927 1,915 1,921 9,800
2018/01/15 1,923 1,923 1,912 1,917 11,600
2018/01/12 1,912 1,918 1,896 1,903 38,000
2018/01/11 1,900 1,930 1,892 1,923 32,700
2018/01/10 1,897 1,902 1,895 1,897 21,300
2018/01/09 1,904 1,907 1,893 1,897 42,000
2018/01/05 1,902 1,902 1,887 1,898 24,600
2018/01/04 1,919 1,923 1,893 1,900 26,300

このページの先頭へ