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
2019/12/30 2,031 2,033 2,018 2,033 4,700
2019/12/27 2,063 2,064 2,032 2,032 11,300
2019/12/26 2,026 2,034 2,015 2,034 11,100
2019/12/25 2,036 2,036 2,013 2,022 4,100
2019/12/24 2,012 2,019 2,007 2,018 7,800
2019/12/23 2,041 2,041 2,010 2,012 13,500
2019/12/20 2,022 2,056 2,022 2,029 15,600
2019/12/19 2,058 2,058 2,040 2,040 10,600
2019/12/18 2,051 2,063 2,046 2,058 8,800
2019/12/17 2,052 2,055 2,032 2,055 9,600
2019/12/16 2,032 2,034 2,027 2,031 5,600
2019/12/13 2,040 2,051 2,028 2,032 12,000
2019/12/12 2,053 2,053 2,025 2,026 6,200
2019/12/11 2,055 2,061 2,042 2,042 5,200
2019/12/10 2,050 2,059 2,045 2,050 5,900
2019/12/09 2,060 2,074 2,051 2,053 8,900
2019/12/06 2,028 2,042 2,025 2,041 8,200
2019/12/05 2,026 2,055 2,019 2,025 19,400
2019/12/04 2,016 2,029 2,011 2,022 11,900
2019/12/03 2,017 2,032 2,011 2,020 10,600
2019/12/02 2,020 2,044 2,015 2,027 9,800
2019/11/29 2,036 2,037 2,014 2,026 7,900
2019/11/28 2,060 2,060 2,036 2,036 6,800
2019/11/27 2,050 2,066 2,044 2,056 9,400
2019/11/26 2,076 2,082 2,045 2,045 13,000
2019/11/25 2,059 2,072 2,052 2,057 6,400
2019/11/22 2,090 2,090 2,055 2,058 9,200
2019/11/21 2,066 2,077 2,049 2,072 5,900
2019/11/20 2,088 2,095 2,068 2,072 5,400
2019/11/19 2,061 2,099 2,061 2,095 12,700
2019/11/18 2,060 2,070 2,051 2,061 8,900
2019/11/15 2,072 2,084 2,062 2,065 4,400
2019/11/14 2,083 2,088 2,058 2,059 4,800
2019/11/13 2,090 2,092 2,060 2,069 12,700
2019/11/12 2,094 2,099 2,072 2,094 9,700
2019/11/11 2,055 2,099 2,054 2,094 24,600
2019/11/08 2,062 2,070 2,052 2,055 17,500
2019/11/07 2,070 2,070 2,046 2,059 8,900
2019/11/06 2,066 2,091 2,046 2,078 22,200
2019/11/05 2,043 2,060 1,995 2,038 32,200
2019/11/01 2,070 2,071 2,028 2,038 23,500
2019/10/31 2,065 2,100 2,065 2,088 15,900
2019/10/30 2,014 2,084 2,013 2,084 30,200
2019/10/29 2,009 2,009 1,991 1,998 23,900
2019/10/28 2,005 2,009 1,999 2,003 12,700
2019/10/25 2,000 2,001 1,991 1,996 15,600
2019/10/24 2,000 2,009 1,994 1,998 7,600
2019/10/23 2,035 2,035 1,997 1,999 23,500
2019/10/21 2,017 2,029 2,015 2,029 7,600
2019/10/18 2,037 2,037 2,009 2,017 7,600
2019/10/17 2,009 2,039 2,007 2,031 15,100
2019/10/16 2,026 2,027 2,000 2,007 16,500
2019/10/15 2,018 2,042 2,018 2,030 21,900
2019/10/11 1,993 2,025 1,980 2,017 18,500
2019/10/10 1,991 2,001 1,979 1,993 9,200
2019/10/09 1,979 1,993 1,970 1,993 8,300
2019/10/08 1,985 1,987 1,973 1,985 10,000
2019/10/07 1,958 1,973 1,952 1,972 10,700
2019/10/04 1,958 1,958 1,947 1,957 6,500
2019/10/03 1,980 1,980 1,954 1,963 14,500
2019/10/02 1,970 1,986 1,960 1,985 10,100
2019/10/01 1,974 1,985 1,964 1,969 9,300
2019/09/30 1,957 1,981 1,950 1,971 17,300
2019/09/27 1,969 1,969 1,946 1,961 41,800
2019/09/26 2,000 2,006 1,985 1,999 99,300
2019/09/25 2,000 2,015 1,996 1,996 65,700
2019/09/24 2,000 2,032 1,995 1,999 45,200
2019/09/20 2,020 2,020 1,998 2,003 36,700
2019/09/19 2,019 2,045 2,003 2,020 40,000
2019/09/18 2,039 2,056 2,014 2,024 28,100
2019/09/17 2,056 2,075 2,035 2,043 35,300
2019/09/13 2,032 2,052 2,018 2,049 36,100
2019/09/12 2,009 2,048 2,009 2,026 27,400
2019/09/11 1,975 2,009 1,970 2,009 31,300
2019/09/10 1,960 1,977 1,952 1,970 35,000
2019/09/09 1,963 1,963 1,926 1,945 41,500
2019/09/06 1,969 1,975 1,961 1,961 17,300
2019/09/05 1,973 1,981 1,965 1,966 25,000
2019/09/04 2,000 2,000 1,967 1,967 9,500
2019/09/03 1,969 2,003 1,960 2,000 17,300
2019/09/02 1,992 1,995 1,969 1,979 34,800
2019/08/30 1,973 2,001 1,962 1,993 40,500
2019/08/29 1,959 1,990 1,943 1,962 45,900
2019/08/28 1,934 1,974 1,917 1,964 35,700
2019/08/27 1,960 1,967 1,948 1,948 15,400
2019/08/26 1,963 1,985 1,963 1,964 19,800
2019/08/23 2,000 2,000 1,984 1,990 7,400
2019/08/22 1,991 2,008 1,991 2,007 7,700
2019/08/21 1,984 1,995 1,977 1,992 7,000
2019/08/20 1,974 2,013 1,972 2,003 16,600
2019/08/19 1,989 2,007 1,955 1,992 25,500
2019/08/16 2,005 2,016 1,988 1,988 7,200
2019/08/15 1,980 2,005 1,980 2,005 7,700
2019/08/14 1,982 2,003 1,982 2,002 5,800
2019/08/13 2,003 2,008 1,988 1,995 12,500
2019/08/09 2,003 2,015 1,991 2,005 5,700
2019/08/08 2,015 2,015 1,994 1,994 16,600
2019/08/07 1,992 2,015 1,946 2,015 16,900
2019/08/06 1,924 1,961 1,900 1,912 20,900
2019/08/05 1,973 1,981 1,952 1,963 12,600
2019/08/02 1,981 1,986 1,965 1,975 12,300
2019/08/01 1,986 1,998 1,962 1,998 7,800
2019/07/31 1,991 2,000 1,985 1,999 7,500
2019/07/30 2,009 2,009 1,989 1,996 17,500
2019/07/29 2,029 2,029 1,993 1,994 26,500
2019/07/26 2,001 2,001 1,992 1,997 22,400
2019/07/25 2,000 2,028 2,000 2,007 6,400
2019/07/24 2,027 2,050 1,994 1,998 32,100
2019/07/23 2,040 2,055 2,026 2,026 13,600
2019/07/22 2,067 2,077 2,039 2,039 12,700
2019/07/19 2,064 2,084 2,057 2,067 14,900
2019/07/18 2,104 2,116 2,060 2,063 23,000
2019/07/17 2,113 2,129 2,100 2,103 12,200
2019/07/16 2,130 2,155 2,113 2,113 14,500
2019/07/12 2,151 2,156 2,111 2,111 4,600
2019/07/11 2,137 2,159 2,137 2,149 10,900
2019/07/10 2,151 2,159 2,111 2,111 8,000
2019/07/09 2,152 2,190 2,152 2,169 6,000
2019/07/08 2,201 2,208 2,170 2,171 13,200
2019/07/05 2,162 2,193 2,149 2,183 7,200
2019/07/04 2,169 2,169 2,154 2,157 1,800
2019/07/03 2,138 2,170 2,138 2,152 3,100
2019/07/02 2,127 2,148 2,126 2,138 4,800
2019/07/01 2,100 2,135 2,091 2,127 23,200
2019/06/28 2,097 2,121 2,097 2,100 4,200
2019/06/27 2,117 2,117 2,098 2,107 3,100
2019/06/26 2,111 2,120 2,101 2,101 4,400
2019/06/25 2,110 2,125 2,099 2,119 2,600
2019/06/24 2,119 2,127 2,104 2,124 2,900
2019/06/21 2,170 2,170 2,096 2,096 10,100
2019/06/20 2,195 2,200 2,152 2,173 2,900
2019/06/19 2,189 2,199 2,169 2,186 6,200
2019/06/18 2,223 2,223 2,169 2,183 3,400
2019/06/17 2,210 2,231 2,201 2,224 6,300
2019/06/14 2,236 2,236 2,211 2,213 6,300
2019/06/13 2,179 2,211 2,169 2,209 8,100
2019/06/12 2,160 2,220 2,160 2,197 8,600
2019/06/11 2,173 2,181 2,153 2,170 4,100
2019/06/10 2,155 2,180 2,155 2,173 5,500
2019/06/07 2,146 2,176 2,146 2,171 6,900
2019/06/06 2,109 2,157 2,108 2,146 9,900
2019/06/05 2,100 2,100 2,073 2,093 6,000
2019/06/04 2,067 2,073 2,048 2,067 5,200
2019/06/03 2,085 2,091 2,062 2,067 5,900
2019/05/31 2,130 2,133 2,104 2,112 7,300
2019/05/30 2,136 2,145 2,122 2,132 5,600
2019/05/29 2,120 2,148 2,106 2,136 9,600
2019/05/28 2,177 2,180 2,150 2,158 5,600
2019/05/27 2,133 2,170 2,131 2,170 9,100
2019/05/24 2,108 2,120 2,101 2,120 6,800
2019/05/23 2,126 2,130 2,107 2,119 4,500
2019/05/22 2,154 2,154 2,118 2,125 4,400
2019/05/21 2,140 2,169 2,050 2,154 21,000
2019/05/20 2,160 2,170 2,139 2,142 11,700
2019/05/17 2,157 2,165 2,137 2,153 8,000
2019/05/16 2,144 2,150 2,117 2,126 6,900
2019/05/15 2,140 2,170 2,119 2,144 16,400
2019/05/14 2,051 2,129 2,048 2,123 13,400
2019/05/13 2,138 2,156 2,128 2,141 7,600
2019/05/10 2,176 2,176 2,113 2,124 10,700
2019/05/09 2,175 2,179 2,122 2,175 23,400
2019/05/08 2,192 2,192 2,141 2,165 22,100
2019/05/07 2,188 2,194 2,140 2,167 28,700
2019/04/26 2,164 2,183 2,153 2,170 5,200
2019/04/25 2,138 2,178 2,119 2,162 11,800
2019/04/24 2,128 2,143 2,108 2,130 5,300
2019/04/23 2,072 2,126 2,064 2,126 6,900
2019/04/22 2,081 2,099 2,076 2,087 2,600
2019/04/19 2,044 2,093 2,044 2,082 9,000
2019/04/18 2,084 2,108 2,035 2,049 7,900
2019/04/17 2,106 2,108 2,075 2,095 5,800
2019/04/16 2,128 2,128 2,103 2,111 2,300
2019/04/15 2,106 2,129 2,105 2,129 6,400
2019/04/12 2,128 2,128 2,084 2,093 5,000
2019/04/11 2,110 2,122 2,084 2,116 7,900
2019/04/10 2,092 2,136 2,076 2,109 7,000
2019/04/09 2,071 2,080 2,062 2,080 4,700
2019/04/08 2,126 2,133 1,986 2,046 21,300
2019/04/05 2,128 2,129 2,104 2,116 4,700
2019/04/04 2,163 2,163 2,130 2,130 5,200
2019/04/03 2,187 2,187 2,128 2,146 13,700
2019/04/02 2,216 2,217 2,185 2,187 4,300
2019/04/01 2,196 2,225 2,186 2,215 11,800
2019/03/29 2,204 2,204 2,162 2,179 4,400
2019/03/28 2,237 2,237 2,186 2,195 8,800
2019/03/27 2,228 2,240 2,200 2,240 11,400
2019/03/26 2,247 2,257 2,235 2,255 38,800
2019/03/25 2,238 2,238 2,197 2,226 15,300
2019/03/22 2,243 2,252 2,243 2,251 12,000
2019/03/20 2,243 2,252 2,218 2,236 13,700
2019/03/19 2,236 2,249 2,213 2,246 13,400
2019/03/18 2,187 2,246 2,185 2,246 20,500
2019/03/15 2,156 2,183 2,155 2,180 10,300
2019/03/14 2,135 2,155 2,130 2,152 4,400
2019/03/13 2,130 2,140 2,121 2,127 6,800
2019/03/12 2,119 2,150 2,119 2,127 15,200
2019/03/11 2,112 2,132 2,105 2,115 5,300
2019/03/08 2,111 2,127 2,058 2,125 14,300
2019/03/07 2,150 2,150 2,120 2,142 13,600
2019/03/06 2,184 2,192 2,153 2,154 9,300
2019/03/05 2,187 2,198 2,184 2,184 6,400
2019/03/04 2,200 2,210 2,188 2,205 5,000
2019/03/01 2,200 2,216 2,192 2,192 9,500
2019/02/28 2,200 2,225 2,189 2,207 10,700
2019/02/27 2,210 2,234 2,202 2,215 8,500
2019/02/26 2,200 2,211 2,193 2,210 6,100
2019/02/25 2,240 2,240 2,184 2,199 8,300
2019/02/22 2,247 2,251 2,232 2,237 5,100
2019/02/21 2,212 2,259 2,212 2,248 12,800
2019/02/20 2,199 2,212 2,188 2,211 7,100
2019/02/19 2,217 2,220 2,178 2,200 15,800
2019/02/18 2,212 2,236 2,209 2,231 11,400
2019/02/15 2,180 2,217 2,170 2,199 13,400
2019/02/14 2,182 2,220 2,176 2,206 7,000
2019/02/13 2,207 2,207 2,160 2,182 6,700
2019/02/12 2,194 2,230 2,173 2,223 9,700
2019/02/08 2,162 2,208 2,162 2,189 10,200
2019/02/07 2,212 2,212 2,132 2,188 16,000
2019/02/06 2,100 2,219 2,100 2,215 12,700
2019/02/05 2,136 2,199 2,136 2,150 10,400
2019/02/04 2,056 2,104 2,056 2,084 8,000
2019/02/01 2,110 2,123 2,034 2,055 15,800
2019/01/31 2,114 2,143 2,079 2,138 15,200
2019/01/30 2,109 2,160 2,106 2,118 17,200
2019/01/29 2,121 2,121 2,076 2,109 7,200
2019/01/28 2,134 2,144 2,107 2,132 19,800
2019/01/25 2,046 2,079 2,030 2,072 8,500
2019/01/24 2,023 2,058 2,020 2,047 6,700
2019/01/23 2,023 2,036 2,017 2,026 6,800
2019/01/22 2,034 2,061 2,017 2,058 6,700
2019/01/21 2,031 2,050 2,023 2,036 7,000
2019/01/18 2,001 2,046 2,001 2,031 10,300
2019/01/17 1,963 2,005 1,961 2,005 10,200
2019/01/16 2,023 2,035 1,958 1,962 13,600
2019/01/15 2,029 2,065 2,014 2,022 6,700
2019/01/11 2,036 2,056 2,005 2,048 15,800
2019/01/10 2,040 2,068 2,021 2,042 7,000
2019/01/09 2,059 2,100 2,047 2,064 9,200
2019/01/08 2,052 2,053 2,009 2,044 9,300
2019/01/07 2,042 2,082 2,023 2,049 14,200
2019/01/04 1,997 2,029 1,955 2,019 18,200

このページの先頭へ