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
2020/12/30 1,452 1,511 1,448 1,494 100,400
2020/12/29 1,447 1,464 1,439 1,448 66,800
2020/12/28 1,464 1,464 1,425 1,438 76,300
2020/12/25 1,440 1,457 1,435 1,448 51,500
2020/12/24 1,449 1,464 1,432 1,439 52,100
2020/12/23 1,451 1,457 1,424 1,449 78,500
2020/12/22 1,478 1,482 1,443 1,451 113,300
2020/12/21 1,500 1,500 1,451 1,474 121,900
2020/12/18 1,515 1,526 1,499 1,502 104,700
2020/12/17 1,518 1,519 1,501 1,519 104,700
2020/12/16 1,510 1,513 1,488 1,503 117,900
2020/12/15 1,490 1,519 1,485 1,497 229,300
2020/12/14 1,479 1,505 1,476 1,488 153,700
2020/12/11 1,478 1,478 1,449 1,453 176,000
2020/12/10 1,444 1,457 1,435 1,448 199,700
2020/12/09 1,404 1,434 1,402 1,416 248,200
2020/12/08 1,365 1,380 1,335 1,370 1,526,600
2020/12/07 1,350 1,373 1,316 1,325 563,100
2020/12/04 1,356 1,358 1,331 1,345 377,300
2020/12/03 1,340 1,371 1,329 1,358 358,700
2020/12/02 1,280 1,357 1,279 1,347 921,200
2020/12/01 1,409 1,418 1,267 1,267 739,900
2020/11/30 1,479 1,479 1,407 1,407 119,700
2020/11/27 1,487 1,490 1,468 1,468 77,700
2020/11/26 1,443 1,477 1,443 1,474 59,800
2020/11/25 1,485 1,494 1,440 1,440 132,300
2020/11/24 1,390 1,479 1,388 1,479 1,675,000
2020/11/20 1,522 1,530 1,513 1,528 11,300
2020/11/19 1,560 1,561 1,519 1,522 15,100
2020/11/18 1,570 1,570 1,546 1,554 14,900
2020/11/17 1,600 1,600 1,558 1,566 16,700
2020/11/16 1,582 1,595 1,560 1,587 16,100
2020/11/13 1,609 1,609 1,556 1,569 19,200
2020/11/12 1,643 1,645 1,583 1,596 19,600
2020/11/11 1,638 1,647 1,626 1,643 20,400
2020/11/10 1,633 1,637 1,607 1,637 33,900
2020/11/09 1,597 1,618 1,574 1,616 46,400
2020/11/06 1,590 1,598 1,561 1,580 18,500
2020/11/05 1,545 1,591 1,516 1,590 31,700
2020/11/04 1,513 1,533 1,497 1,529 17,400
2020/11/02 1,488 1,514 1,488 1,505 18,100
2020/10/30 1,532 1,541 1,479 1,487 19,400
2020/10/29 1,510 1,548 1,501 1,541 19,000
2020/10/28 1,539 1,539 1,511 1,518 16,900
2020/10/27 1,532 1,539 1,514 1,539 14,000
2020/10/26 1,531 1,549 1,518 1,530 16,800
2020/10/23 1,570 1,577 1,544 1,549 22,300
2020/10/22 1,571 1,586 1,563 1,577 13,000
2020/10/21 1,597 1,600 1,574 1,578 11,200
2020/10/20 1,596 1,596 1,569 1,579 6,400
2020/10/19 1,567 1,600 1,567 1,592 15,100
2020/10/16 1,590 1,595 1,563 1,569 9,000
2020/10/15 1,601 1,614 1,577 1,590 13,800
2020/10/14 1,620 1,621 1,601 1,615 9,100
2020/10/13 1,600 1,627 1,593 1,627 16,600
2020/10/12 1,589 1,598 1,577 1,593 10,400
2020/10/09 1,597 1,597 1,562 1,580 17,300
2020/10/08 1,611 1,618 1,593 1,597 25,100
2020/10/07 1,574 1,613 1,574 1,611 19,400
2020/10/06 1,613 1,620 1,597 1,603 15,900
2020/10/05 1,584 1,615 1,584 1,613 21,900
2020/10/02 1,618 1,618 1,565 1,570 40,600
2020/09/30 1,645 1,651 1,602 1,605 34,100
2020/09/29 1,660 1,663 1,614 1,645 101,300
2020/09/28 1,697 1,709 1,684 1,704 122,700
2020/09/25 1,647 1,667 1,631 1,652 42,200
2020/09/24 1,635 1,647 1,632 1,639 23,800
2020/09/23 1,670 1,670 1,631 1,638 42,000
2020/09/18 1,640 1,671 1,640 1,671 45,700
2020/09/17 1,641 1,649 1,623 1,637 31,200
2020/09/16 1,610 1,632 1,610 1,632 43,900
2020/09/15 1,609 1,613 1,582 1,613 34,800
2020/09/14 1,597 1,622 1,589 1,611 46,300
2020/09/11 1,548 1,592 1,537 1,589 131,800
2020/09/10 1,513 1,541 1,512 1,540 31,000
2020/09/09 1,499 1,525 1,485 1,512 49,400
2020/09/08 1,510 1,529 1,502 1,509 47,000
2020/09/07 1,494 1,537 1,494 1,525 69,300
2020/09/04 1,467 1,517 1,465 1,508 123,900
2020/09/03 1,464 1,485 1,460 1,481 74,200
2020/09/02 1,449 1,460 1,439 1,455 60,500
2020/09/01 1,415 1,450 1,414 1,445 88,900
2020/08/31 1,398 1,424 1,398 1,417 60,500
2020/08/28 1,404 1,420 1,388 1,398 99,400
2020/08/27 1,418 1,427 1,403 1,418 58,200
2020/08/26 1,429 1,433 1,423 1,432 37,400
2020/08/25 1,429 1,447 1,429 1,438 36,300
2020/08/24 1,429 1,469 1,421 1,429 70,700
2020/08/21 1,418 1,434 1,417 1,425 29,500
2020/08/20 1,426 1,430 1,416 1,422 22,000
2020/08/19 1,425 1,435 1,425 1,430 14,100
2020/08/18 1,443 1,443 1,423 1,431 19,500
2020/08/17 1,430 1,440 1,425 1,434 17,800
2020/08/14 1,436 1,455 1,436 1,438 29,600
2020/08/13 1,448 1,452 1,435 1,444 23,100
2020/08/12 1,438 1,448 1,432 1,443 27,600
2020/08/11 1,427 1,446 1,426 1,436 28,900
2020/08/07 1,432 1,433 1,409 1,420 22,300
2020/08/06 1,393 1,434 1,377 1,432 52,800
2020/08/05 1,395 1,409 1,386 1,395 23,600
2020/08/04 1,371 1,391 1,371 1,384 17,800
2020/08/03 1,380 1,388 1,363 1,376 29,200
2020/07/31 1,421 1,435 1,377 1,389 46,900
2020/07/30 1,451 1,454 1,422 1,435 32,300
2020/07/29 1,463 1,463 1,437 1,443 14,400
2020/07/28 1,479 1,479 1,451 1,458 14,800
2020/07/27 1,458 1,473 1,446 1,473 28,100
2020/07/22 1,470 1,471 1,456 1,456 13,700
2020/07/21 1,470 1,475 1,455 1,470 14,000
2020/07/20 1,459 1,472 1,446 1,464 13,100
2020/07/17 1,460 1,469 1,442 1,469 11,700
2020/07/16 1,464 1,478 1,447 1,450 16,400
2020/07/15 1,453 1,467 1,433 1,454 22,100
2020/07/14 1,430 1,449 1,426 1,449 9,700
2020/07/13 1,437 1,452 1,430 1,443 16,000
2020/07/10 1,440 1,446 1,414 1,420 28,500
2020/07/09 1,464 1,465 1,437 1,438 19,100
2020/07/08 1,464 1,471 1,446 1,452 28,300
2020/07/07 1,451 1,459 1,429 1,457 19,200
2020/07/06 1,433 1,448 1,423 1,445 21,800
2020/07/03 1,436 1,450 1,423 1,433 11,900
2020/07/02 1,461 1,461 1,425 1,431 35,900
2020/07/01 1,465 1,467 1,442 1,450 23,500
2020/06/30 1,500 1,500 1,464 1,464 17,500
2020/06/29 1,496 1,498 1,468 1,486 26,800
2020/06/26 1,495 1,508 1,491 1,501 19,400
2020/06/25 1,480 1,491 1,470 1,491 17,400
2020/06/24 1,477 1,483 1,466 1,480 18,900
2020/06/23 1,478 1,492 1,467 1,472 19,100
2020/06/22 1,478 1,489 1,462 1,478 22,600
2020/06/19 1,471 1,492 1,462 1,483 14,800
2020/06/18 1,463 1,472 1,451 1,463 19,600
2020/06/17 1,461 1,467 1,449 1,460 22,200
2020/06/16 1,453 1,471 1,450 1,464 32,500
2020/06/15 1,467 1,469 1,433 1,436 62,300
2020/06/12 1,490 1,490 1,442 1,458 95,800
2020/06/11 1,562 1,565 1,533 1,537 42,700
2020/06/10 1,562 1,569 1,550 1,562 19,100
2020/06/09 1,559 1,583 1,554 1,562 34,200
2020/06/08 1,570 1,570 1,548 1,550 30,300
2020/06/05 1,562 1,564 1,540 1,540 30,700
2020/06/04 1,595 1,595 1,563 1,568 15,900
2020/06/03 1,598 1,602 1,559 1,576 23,300
2020/06/02 1,550 1,605 1,550 1,589 29,800
2020/06/01 1,555 1,555 1,537 1,548 20,300
2020/05/29 1,550 1,556 1,536 1,539 26,400
2020/05/28 1,547 1,552 1,532 1,552 36,500
2020/05/27 1,540 1,546 1,525 1,543 18,300
2020/05/26 1,534 1,542 1,521 1,534 22,000
2020/05/25 1,526 1,535 1,519 1,530 12,400
2020/05/22 1,535 1,536 1,511 1,530 7,000
2020/05/21 1,487 1,534 1,475 1,532 32,600
2020/05/20 1,497 1,498 1,476 1,481 26,700
2020/05/19 1,497 1,497 1,462 1,485 22,500
2020/05/18 1,473 1,475 1,455 1,456 19,500
2020/05/15 1,463 1,474 1,439 1,453 20,000
2020/05/14 1,522 1,531 1,465 1,465 27,900
2020/05/13 1,523 1,527 1,505 1,522 15,700
2020/05/12 1,562 1,562 1,525 1,526 15,100
2020/05/11 1,470 1,563 1,470 1,562 45,100
2020/05/08 1,459 1,475 1,450 1,462 37,200
2020/05/07 1,431 1,452 1,431 1,444 31,700
2020/05/01 1,462 1,469 1,431 1,447 25,400
2020/04/30 1,468 1,488 1,453 1,462 41,300
2020/04/28 1,429 1,460 1,420 1,445 42,100
2020/04/27 1,433 1,444 1,410 1,424 33,300
2020/04/24 1,451 1,451 1,425 1,435 18,100
2020/04/23 1,464 1,478 1,452 1,462 11,300
2020/04/22 1,486 1,495 1,453 1,465 24,200
2020/04/21 1,503 1,505 1,484 1,494 16,500
2020/04/20 1,535 1,535 1,515 1,526 9,500
2020/04/17 1,581 1,584 1,522 1,541 17,500
2020/04/16 1,547 1,580 1,540 1,580 24,400
2020/04/15 1,539 1,564 1,511 1,553 16,200
2020/04/14 1,485 1,530 1,465 1,520 13,800
2020/04/13 1,453 1,470 1,440 1,465 8,200
2020/04/10 1,485 1,485 1,425 1,453 16,700
2020/04/09 1,466 1,470 1,443 1,458 14,300
2020/04/08 1,460 1,476 1,441 1,451 25,400
2020/04/07 1,450 1,486 1,420 1,460 20,100
2020/04/06 1,390 1,433 1,390 1,418 26,000
2020/04/03 1,428 1,433 1,379 1,389 12,500
2020/04/02 1,456 1,479 1,415 1,419 21,100
2020/04/01 1,506 1,518 1,455 1,465 17,300
2020/03/31 1,527 1,536 1,500 1,522 22,000
2020/03/30 1,513 1,537 1,491 1,531 49,000
2020/03/27 1,596 1,663 1,541 1,663 61,300
2020/03/26 1,545 1,566 1,470 1,549 35,200
2020/03/25 1,515 1,550 1,472 1,550 28,600
2020/03/24 1,396 1,437 1,368 1,437 42,400
2020/03/23 1,352 1,383 1,283 1,355 83,100
2020/03/19 1,436 1,436 1,312 1,345 48,900
2020/03/18 1,455 1,464 1,400 1,400 45,300
2020/03/17 1,336 1,443 1,326 1,425 49,900
2020/03/16 1,416 1,428 1,373 1,379 45,400
2020/03/13 1,400 1,418 1,348 1,386 68,100
2020/03/12 1,520 1,522 1,475 1,490 45,200
2020/03/11 1,550 1,572 1,530 1,533 34,900
2020/03/10 1,469 1,536 1,467 1,525 51,100
2020/03/09 1,587 1,598 1,539 1,539 39,600
2020/03/06 1,694 1,694 1,626 1,627 45,500
2020/03/05 1,730 1,740 1,701 1,701 21,900
2020/03/04 1,706 1,739 1,706 1,717 24,600
2020/03/03 1,800 1,800 1,730 1,731 39,800
2020/03/02 1,741 1,796 1,729 1,786 36,700
2020/02/28 1,779 1,786 1,743 1,756 44,300
2020/02/27 1,819 1,833 1,812 1,816 26,900
2020/02/26 1,816 1,837 1,812 1,827 23,000
2020/02/25 1,838 1,842 1,820 1,828 30,300
2020/02/21 1,876 1,892 1,871 1,875 11,500
2020/02/20 1,879 1,911 1,875 1,875 16,400
2020/02/19 1,878 1,884 1,862 1,862 22,500
2020/02/18 1,890 1,891 1,881 1,881 15,300
2020/02/17 1,902 1,913 1,887 1,888 20,600
2020/02/14 1,927 1,927 1,911 1,914 10,600
2020/02/13 1,932 1,932 1,918 1,924 15,800
2020/02/12 1,927 1,941 1,921 1,927 10,200
2020/02/10 1,945 1,945 1,921 1,926 31,200
2020/02/07 1,965 1,972 1,955 1,955 15,400
2020/02/06 1,970 1,982 1,961 1,965 25,400
2020/02/05 1,964 1,987 1,964 1,970 13,300
2020/02/04 1,962 1,970 1,958 1,961 16,800
2020/02/03 1,970 1,975 1,955 1,962 8,000
2020/01/31 1,980 1,985 1,972 1,979 8,300
2020/01/30 1,984 1,985 1,957 1,977 14,000
2020/01/29 1,996 2,006 1,985 1,989 16,600
2020/01/28 1,998 2,001 1,981 1,995 18,000
2020/01/27 2,010 2,020 2,004 2,005 11,500
2020/01/24 2,022 2,028 2,015 2,017 11,600
2020/01/23 2,033 2,041 2,020 2,020 7,800
2020/01/22 2,045 2,050 2,031 2,031 6,800
2020/01/21 2,044 2,055 2,044 2,045 5,700
2020/01/20 2,030 2,056 2,030 2,048 8,400
2020/01/17 2,032 2,043 2,018 2,028 13,000
2020/01/16 2,021 2,032 2,015 2,019 10,400
2020/01/15 2,020 2,036 2,017 2,020 8,300
2020/01/14 2,022 2,026 2,011 2,020 12,200
2020/01/10 2,030 2,033 2,020 2,021 2,900
2020/01/09 2,016 2,028 2,016 2,025 5,800
2020/01/08 2,043 2,043 2,007 2,010 13,000
2020/01/07 2,020 2,058 2,020 2,039 10,100
2020/01/06 2,029 2,029 2,015 2,021 10,600

このページの先頭へ