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

ＡＳＴＩ(6899)の株価時系列情報

ＡＳＴＩ(6899)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
2026/02/10 2,788 2,799 2,744 2,776 8,200
2026/02/09 2,795 2,795 2,751 2,787 4,000
2026/02/06 2,737 2,795 2,671 2,764 8,600
2026/02/05 2,794 2,799 2,741 2,765 3,800
2026/02/04 2,734 2,798 2,720 2,794 6,600
2026/02/03 2,732 2,752 2,654 2,734 10,100
2026/02/02 2,684 2,732 2,666 2,726 13,800
2026/01/30 2,622 2,645 2,611 2,645 4,800
2026/01/29 2,580 2,651 2,580 2,601 7,400
2026/01/28 2,642 2,642 2,600 2,613 9,400
2026/01/27 2,680 2,680 2,647 2,647 1,400
2026/01/26 2,699 2,699 2,655 2,680 5,200
2026/01/23 2,694 2,709 2,692 2,709 4,100
2026/01/22 2,670 2,711 2,670 2,703 5,300
2026/01/21 2,669 2,670 2,648 2,670 3,000
2026/01/20 2,681 2,688 2,670 2,682 4,400
2026/01/19 2,692 2,703 2,655 2,699 11,600
2026/01/16 2,697 2,726 2,670 2,726 8,300
2026/01/15 2,621 2,682 2,621 2,673 7,800
2026/01/14 2,639 2,657 2,622 2,624 10,400
2026/01/13 2,628 2,634 2,587 2,634 12,200
2026/01/09 2,560 2,597 2,560 2,580 6,500
2026/01/08 2,559 2,566 2,550 2,556 6,900
2026/01/07 2,546 2,561 2,502 2,559 5,700
2026/01/06 2,464 2,548 2,463 2,539 20,600
2026/01/05 2,464 2,472 2,402 2,464 20,800
2025/12/30 2,450 2,471 2,450 2,464 3,600
2025/12/29 2,452 2,452 2,412 2,452 10,300
2025/12/26 2,439 2,457 2,428 2,436 8,100
2025/12/25 2,436 2,463 2,410 2,456 10,400
2025/12/24 2,463 2,463 2,427 2,439 6,600
2025/12/23 2,405 2,455 2,402 2,455 18,800
2025/12/22 2,346 2,398 2,337 2,398 30,300
2025/12/19 2,293 2,310 2,292 2,296 18,200
2025/12/18 2,306 2,310 2,293 2,293 2,800
2025/12/17 2,309 2,315 2,285 2,305 16,100
2025/12/16 2,294 2,307 2,281 2,282 11,700
2025/12/15 2,282 2,294 2,282 2,294 1,900
2025/12/12 2,290 2,298 2,285 2,287 3,800
2025/12/11 2,287 2,299 2,280 2,281 3,000
2025/12/10 2,298 2,311 2,281 2,291 6,900
2025/12/09 2,301 2,301 2,280 2,298 9,300
2025/12/08 2,318 2,322 2,301 2,301 3,100
2025/12/05 2,296 2,311 2,290 2,295 7,800
2025/12/04 2,281 2,318 2,281 2,315 5,700
2025/12/03 2,273 2,294 2,273 2,294 8,700
2025/12/02 2,301 2,301 2,280 2,280 6,700
2025/12/01 2,318 2,318 2,301 2,301 2,900
2025/11/28 2,298 2,319 2,298 2,311 3,500
2025/11/27 2,271 2,325 2,271 2,318 7,400
2025/11/26 2,299 2,299 2,280 2,283 2,400
2025/11/25 2,266 2,295 2,266 2,293 4,200
2025/11/21 2,183 2,286 2,183 2,286 18,000
2025/11/20 2,210 2,263 2,210 2,228 13,400
2025/11/19 2,207 2,209 2,161 2,196 13,200
2025/11/18 2,215 2,216 2,179 2,190 10,600
2025/11/17 2,223 2,231 2,183 2,183 21,800
2025/11/14 2,195 2,210 2,186 2,206 9,500
2025/11/13 2,193 2,214 2,193 2,213 5,800
2025/11/12 2,208 2,220 2,176 2,197 20,900
2025/11/11 2,123 2,144 2,123 2,128 2,900
2025/11/10 2,115 2,140 2,095 2,132 5,100
2025/11/07 2,066 2,093 2,066 2,093 400
2025/11/06 2,067 2,095 2,067 2,078 3,600
2025/11/05 2,092 2,092 2,050 2,065 10,400
2025/11/04 2,095 2,099 2,083 2,092 3,200
2025/10/31 2,074 2,110 2,074 2,090 6,500
2025/10/30 2,100 2,100 2,074 2,086 5,200
2025/10/29 2,106 2,106 2,082 2,083 900
2025/10/28 2,063 2,110 2,063 2,081 6,200
2025/10/27 2,114 2,116 2,096 2,100 5,300
2025/10/24 2,130 2,130 2,095 2,104 3,400
2025/10/23 2,087 2,095 2,078 2,095 1,500
2025/10/22 2,093 2,093 2,047 2,087 3,900
2025/10/21 2,082 2,086 2,063 2,071 4,300
2025/10/20 2,112 2,112 2,068 2,082 4,500
2025/10/17 2,125 2,125 2,062 2,062 7,100
2025/10/16 2,050 2,119 2,050 2,119 1,800
2025/10/15 2,005 2,048 2,005 2,048 3,300
2025/10/14 2,015 2,045 1,998 2,025 2,700
2025/10/10 2,089 2,089 2,052 2,055 3,100
2025/10/09 2,091 2,100 2,088 2,100 1,200
2025/10/08 2,085 2,108 2,079 2,091 3,000
2025/10/07 2,093 2,100 2,082 2,082 4,400
2025/10/06 2,088 2,136 2,036 2,092 15,100
2025/10/03 2,063 2,110 2,063 2,087 1,800
2025/10/02 2,075 2,075 2,036 2,061 2,000
2025/10/01 2,102 2,103 2,070 2,070 3,200
2025/09/30 2,133 2,140 2,080 2,122 3,700
2025/09/29 2,105 2,128 2,056 2,127 6,600
2025/09/26 2,099 2,105 2,091 2,105 4,700
2025/09/25 2,111 2,127 2,092 2,110 4,200
2025/09/24 2,142 2,143 2,110 2,111 8,000
2025/09/22 2,109 2,128 2,098 2,121 10,100
2025/09/19 2,092 2,118 2,075 2,075 10,000
2025/09/18 2,076 2,078 2,032 2,078 10,100
2025/09/17 2,102 2,102 2,050 2,072 7,200
2025/09/16 2,074 2,075 2,035 2,070 10,500
2025/09/12 2,084 2,097 2,061 2,074 7,100
2025/09/11 2,095 2,099 2,087 2,087 3,200
2025/09/10 2,094 2,096 2,081 2,095 5,100
2025/09/09 2,098 2,098 2,077 2,094 2,000
2025/09/08 2,090 2,104 2,073 2,085 10,100
2025/09/05 2,101 2,115 2,089 2,089 9,100
2025/09/04 2,094 2,110 2,078 2,110 9,100
2025/09/03 2,109 2,109 2,041 2,101 7,500
2025/09/02 2,096 2,105 2,082 2,105 5,000
2025/09/01 2,019 2,097 2,019 2,081 10,800
2025/08/29 2,015 2,053 2,002 2,034 9,000
2025/08/28 2,000 2,014 1,993 2,012 7,400
2025/08/27 2,005 2,008 1,992 2,001 4,600
2025/08/26 2,021 2,022 2,007 2,008 5,100
2025/08/25 2,025 2,042 2,021 2,021 7,700
2025/08/22 2,031 2,038 2,014 2,020 12,000
2025/08/21 2,021 2,038 2,021 2,031 6,100
2025/08/20 2,031 2,044 2,017 2,030 11,200
2025/08/19 2,035 2,064 2,022 2,033 11,600
2025/08/18 2,019 2,043 2,012 2,040 9,300
2025/08/15 2,030 2,030 2,000 2,019 8,600
2025/08/14 1,993 2,004 1,986 2,003 5,500
2025/08/13 2,001 2,013 1,994 2,004 8,400
2025/08/12 1,977 2,033 1,977 2,001 21,800
2025/08/08 1,940 1,965 1,939 1,939 5,300
2025/08/07 1,951 1,960 1,942 1,959 2,700
2025/08/06 1,918 1,951 1,918 1,951 5,600
2025/08/05 1,921 1,936 1,917 1,928 7,100
2025/08/04 1,897 1,925 1,897 1,925 4,200
2025/08/01 1,936 1,938 1,915 1,924 16,100
2025/07/31 1,910 1,932 1,910 1,931 5,300
2025/07/30 1,906 1,917 1,903 1,906 1,600
2025/07/29 1,914 1,914 1,897 1,909 2,600
2025/07/28 1,915 1,931 1,891 1,907 8,300
2025/07/25 1,941 1,941 1,883 1,913 24,100
2025/07/24 1,870 1,896 1,856 1,866 17,100
2025/07/23 1,821 1,860 1,819 1,857 33,100
2025/07/22 1,839 1,839 1,815 1,815 14,500
2025/07/18 1,828 1,828 1,803 1,814 6,800
2025/07/17 1,829 1,829 1,812 1,825 8,800
2025/07/16 1,793 1,820 1,793 1,802 1,800
2025/07/15 1,785 1,817 1,783 1,806 11,100
2025/07/14 1,838 1,840 1,823 1,825 12,400
2025/07/11 1,826 1,835 1,815 1,825 6,600
2025/07/10 1,844 1,844 1,823 1,823 16,800
2025/07/09 1,806 1,837 1,806 1,836 15,700
2025/07/08 1,786 1,817 1,782 1,790 10,400
2025/07/07 1,788 1,793 1,773 1,784 11,700
2025/07/04 1,787 1,792 1,779 1,779 3,500
2025/07/03 1,785 1,788 1,780 1,787 3,300
2025/07/02 1,811 1,811 1,782 1,785 4,500
2025/07/01 1,832 1,832 1,784 1,811 11,700
2025/06/30 1,809 1,817 1,801 1,801 5,200
2025/06/27 1,790 1,810 1,783 1,795 8,800
2025/06/26 1,785 1,789 1,778 1,788 7,200
2025/06/25 1,786 1,787 1,779 1,786 600
2025/06/24 1,783 1,790 1,765 1,780 2,600
2025/06/23 1,770 1,791 1,765 1,779 2,200
2025/06/20 1,784 1,792 1,768 1,792 6,900
2025/06/19 1,773 1,785 1,763 1,784 10,300
2025/06/18 1,786 1,799 1,772 1,773 7,500
2025/06/17 1,779 1,793 1,779 1,781 6,200
2025/06/16 1,782 1,799 1,779 1,787 3,500
2025/06/13 1,855 1,855 1,781 1,784 15,900
2025/06/12 1,822 1,822 1,803 1,815 5,000
2025/06/11 1,828 1,828 1,803 1,822 7,600
2025/06/10 1,820 1,826 1,801 1,826 6,000
2025/06/09 1,790 1,816 1,790 1,816 4,900
2025/06/06 1,805 1,805 1,791 1,791 4,900
2025/06/05 1,832 1,832 1,800 1,800 7,400
2025/06/04 1,820 1,837 1,818 1,837 4,500
2025/06/03 1,818 1,819 1,803 1,819 5,200
2025/06/02 1,815 1,818 1,804 1,818 5,900
2025/05/30 1,810 1,824 1,804 1,815 12,300
2025/05/29 1,793 1,836 1,793 1,836 9,500
2025/05/28 1,780 1,805 1,780 1,802 7,100
2025/05/27 1,775 1,777 1,764 1,767 4,700
2025/05/26 1,750 1,772 1,750 1,767 4,900
2025/05/23 1,755 1,766 1,755 1,755 6,100
2025/05/22 1,730 1,765 1,730 1,755 13,100
2025/05/21 1,782 1,797 1,751 1,751 13,700
2025/05/20 1,743 1,785 1,743 1,780 18,900
2025/05/19 1,726 1,750 1,726 1,742 9,900
2025/05/16 1,729 1,750 1,715 1,748 16,800
2025/05/15 1,780 1,840 1,648 1,728 132,800
2025/05/14 1,996 1,999 1,950 1,980 19,000
2025/05/13 1,980 1,997 1,980 1,980 7,500
2025/05/12 1,980 2,065 1,963 1,977 74,200
2025/05/09 1,958 1,983 1,954 1,974 6,500
2025/05/08 1,961 1,961 1,928 1,937 10,300
2025/05/07 1,958 1,963 1,937 1,963 12,700
2025/05/02 1,945 1,952 1,937 1,948 7,400
2025/05/01 1,921 1,950 1,921 1,936 6,600
2025/04/30 1,945 1,965 1,925 1,929 10,900
2025/04/28 1,920 1,941 1,915 1,937 15,300
2025/04/25 1,921 1,921 1,901 1,903 6,100
2025/04/24 1,868 1,935 1,823 1,881 83,500
2025/04/23 1,870 1,870 1,850 1,850 8,900
2025/04/22 1,855 1,873 1,831 1,832 10,100
2025/04/21 1,880 1,888 1,860 1,871 5,600
2025/04/18 1,833 1,889 1,833 1,888 10,300
2025/04/17 1,803 1,833 1,797 1,833 29,300

このページの先頭へ