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
2026/06/12 1,365 1,372 1,350 1,370 19,000
2026/06/11 1,351 1,358 1,337 1,358 11,600
2026/06/10 1,338 1,355 1,338 1,351 14,000
2026/06/09 1,347 1,357 1,335 1,338 22,500
2026/06/08 1,338 1,352 1,333 1,346 29,000
2026/06/05 1,325 1,351 1,324 1,346 17,800
2026/06/04 1,321 1,339 1,317 1,324 16,700
2026/06/03 1,312 1,339 1,311 1,330 32,400
2026/06/02 1,332 1,332 1,310 1,310 30,600
2026/06/01 1,316 1,342 1,312 1,342 33,100
2026/05/29 1,342 1,342 1,310 1,325 36,700
2026/05/28 1,329 1,345 1,329 1,344 42,300
2026/05/27 1,323 1,339 1,310 1,329 39,300
2026/05/26 1,316 1,339 1,316 1,322 47,000
2026/05/25 1,330 1,335 1,306 1,307 44,100
2026/05/22 1,345 1,347 1,313 1,330 69,600
2026/05/21 1,367 1,368 1,345 1,346 36,800
2026/05/20 1,349 1,373 1,342 1,364 47,600
2026/05/19 1,375 1,377 1,350 1,350 51,500
2026/05/18 1,375 1,385 1,352 1,359 46,700
2026/05/15 1,373 1,385 1,361 1,380 47,700
2026/05/14 1,395 1,403 1,371 1,372 60,400
2026/05/13 1,395 1,410 1,392 1,395 59,100
2026/05/12 1,464 1,497 1,390 1,395 139,000
2026/05/11 1,476 1,480 1,461 1,461 28,200
2026/05/08 1,470 1,483 1,469 1,475 26,000
2026/05/07 1,471 1,480 1,465 1,465 23,500
2026/05/01 1,487 1,487 1,467 1,476 24,700
2026/04/30 1,488 1,491 1,477 1,487 24,500
2026/04/28 1,489 1,489 1,480 1,485 28,300
2026/04/27 1,468 1,481 1,465 1,481 35,200
2026/04/24 1,490 1,493 1,460 1,465 48,700
2026/04/23 1,480 1,488 1,478 1,488 38,100
2026/04/22 1,505 1,505 1,481 1,481 73,000
2026/04/21 1,510 1,511 1,500 1,500 29,100
2026/04/20 1,513 1,514 1,503 1,503 34,800
2026/04/17 1,514 1,515 1,512 1,513 13,100
2026/04/16 1,517 1,517 1,511 1,514 22,800
2026/04/15 1,514 1,518 1,510 1,512 30,400
2026/04/14 1,518 1,518 1,512 1,513 17,800
2026/04/13 1,519 1,520 1,512 1,513 29,000
2026/04/10 1,528 1,528 1,519 1,519 19,200
2026/04/09 1,535 1,538 1,521 1,522 30,700
2026/04/08 1,531 1,533 1,526 1,533 26,500
2026/04/07 1,522 1,531 1,517 1,519 20,200
2026/04/06 1,521 1,522 1,516 1,516 17,800
2026/04/03 1,525 1,531 1,515 1,515 37,700
2026/03/27 1,593 1,600 1,585 1,600 41,100
2026/03/26 1,582 1,584 1,577 1,584 13,200
2026/03/25 1,579 1,583 1,576 1,580 11,900
2026/03/24 1,579 1,584 1,571 1,575 16,800
2026/03/23 1,567 1,574 1,566 1,574 18,900
2026/03/19 1,576 1,576 1,566 1,566 14,500
2026/03/18 1,565 1,577 1,565 1,576 15,900
2026/03/17 1,572 1,579 1,565 1,565 20,700
2026/03/16 1,565 1,570 1,565 1,567 12,200
2026/03/13 1,564 1,571 1,563 1,565 23,000
2026/03/12 1,571 1,572 1,565 1,567 26,300
2026/03/11 1,578 1,580 1,572 1,572 27,300
2026/03/10 1,581 1,587 1,574 1,575 33,800
2026/03/09 1,567 1,585 1,562 1,580 57,800
2026/03/06 1,595 1,607 1,595 1,607 46,400
2026/03/05 1,603 1,609 1,591 1,601 62,400
2026/03/04 1,579 1,589 1,570 1,583 66,200
2026/03/03 1,609 1,609 1,586 1,586 82,600
2026/03/02 1,618 1,618 1,607 1,607 70,800
2026/02/27 1,616 1,628 1,616 1,621 45,600
2026/02/26 1,621 1,628 1,616 1,616 55,100
2026/02/25 1,616 1,624 1,616 1,621 19,300
2026/02/24 1,612 1,622 1,606 1,616 19,700
2026/02/20 1,614 1,614 1,607 1,610 12,800
2026/02/19 1,615 1,619 1,607 1,619 16,800
2026/02/18 1,615 1,615 1,612 1,613 8,300
2026/02/17 1,611 1,614 1,607 1,609 16,700
2026/02/16 1,610 1,613 1,601 1,610 36,700
2026/02/13 1,618 1,621 1,610 1,612 12,700
2026/02/12 1,616 1,620 1,610 1,617 27,900
2026/02/10 1,618 1,621 1,613 1,613 20,900
2026/02/09 1,619 1,619 1,605 1,615 28,700
2026/02/06 1,613 1,614 1,599 1,603 21,200
2026/02/05 1,609 1,613 1,602 1,609 34,700
2026/02/04 1,600 1,609 1,600 1,609 16,300
2026/02/03 1,602 1,608 1,600 1,602 15,300
2026/02/02 1,611 1,611 1,602 1,602 8,700
2026/01/30 1,600 1,605 1,598 1,604 12,700
2026/01/29 1,596 1,599 1,591 1,595 24,000
2026/01/28 1,602 1,602 1,596 1,599 21,200
2026/01/27 1,603 1,610 1,598 1,607 23,400
2026/01/26 1,616 1,616 1,602 1,603 22,800
2026/01/23 1,612 1,620 1,612 1,619 13,300
2026/01/22 1,602 1,620 1,601 1,618 17,600
2026/01/21 1,606 1,606 1,598 1,600 30,900
2026/01/20 1,622 1,622 1,609 1,610 21,600
2026/01/19 1,623 1,626 1,616 1,622 20,400
2026/01/16 1,624 1,627 1,618 1,627 14,400
2026/01/15 1,620 1,627 1,619 1,624 18,900
2026/01/14 1,614 1,622 1,613 1,622 16,900
2026/01/13 1,621 1,624 1,608 1,614 31,800
2026/01/09 1,615 1,624 1,615 1,621 17,400
2026/01/08 1,621 1,621 1,612 1,616 21,400
2026/01/07 1,619 1,626 1,610 1,616 20,400
2026/01/06 1,604 1,618 1,604 1,618 27,100
2026/01/05 1,606 1,608 1,600 1,602 31,300

このページの先頭へ