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
2018/12/28 1,748 1,748 1,700 1,747 7,400
2018/12/27 1,671 1,748 1,668 1,748 15,200
2018/12/26 1,608 1,647 1,571 1,591 26,800
2018/12/25 1,657 1,693 1,605 1,605 41,000
2018/12/21 1,800 1,804 1,722 1,777 49,700
2018/12/20 1,874 1,879 1,775 1,790 22,100
2018/12/19 1,893 1,893 1,860 1,882 7,800
2018/12/18 1,932 1,951 1,890 1,893 19,000
2018/12/17 2,031 2,031 1,968 1,972 8,200
2018/12/14 2,032 2,032 1,974 1,991 12,900
2018/12/13 2,008 2,035 2,001 2,010 5,200
2018/12/12 1,967 2,020 1,957 2,008 9,100
2018/12/11 2,054 2,054 1,967 1,974 14,900
2018/12/10 2,100 2,100 2,045 2,054 13,900
2018/12/07 2,113 2,134 2,080 2,134 25,900
2018/12/06 2,175 2,175 2,083 2,111 14,100
2018/12/05 2,198 2,205 2,159 2,191 15,600
2018/12/04 2,240 2,269 2,183 2,205 13,300
2018/12/03 2,254 2,279 2,219 2,237 36,400
2018/11/30 2,180 2,211 2,162 2,210 11,100
2018/11/29 2,220 2,303 2,205 2,205 27,500
2018/11/28 2,242 2,271 2,223 2,223 11,100
2018/11/27 2,277 2,277 2,220 2,245 16,500
2018/11/26 2,269 2,281 2,222 2,277 13,800
2018/11/22 2,222 2,251 2,201 2,243 9,100
2018/11/21 2,200 2,260 2,192 2,226 20,200
2018/11/20 2,174 2,273 2,152 2,235 35,500
2018/11/19 2,063 2,187 2,034 2,166 13,100
2018/11/16 2,128 2,130 2,045 2,053 10,300
2018/11/15 2,063 2,126 2,027 2,118 11,400
2018/11/14 2,140 2,166 2,064 2,068 12,500
2018/11/13 2,149 2,179 2,105 2,120 15,600
2018/11/12 2,215 2,255 2,127 2,184 30,100
2018/11/09 2,365 2,369 2,220 2,241 91,400
2018/11/08 2,215 2,215 2,180 2,215 13,700
2018/11/07 1,850 1,867 1,807 1,815 16,500
2018/11/06 1,895 1,895 1,829 1,833 8,900
2018/11/05 1,882 1,943 1,864 1,903 7,600
2018/11/02 1,895 1,930 1,885 1,897 6,700
2018/11/01 1,909 1,921 1,852 1,856 7,700
2018/10/31 1,852 1,921 1,852 1,909 7,300
2018/10/30 1,781 1,894 1,781 1,877 12,500
2018/10/29 1,998 1,998 1,831 1,856 16,300
2018/10/26 2,084 2,120 1,962 1,985 21,900
2018/10/25 2,149 2,151 2,053 2,056 17,600
2018/10/24 2,232 2,291 2,159 2,163 12,200
2018/10/23 2,270 2,302 2,186 2,192 12,300
2018/10/22 2,245 2,296 2,235 2,251 8,500
2018/10/19 2,193 2,246 2,193 2,245 2,300
2018/10/18 2,258 2,302 2,237 2,243 10,100
2018/10/17 2,225 2,275 2,216 2,258 8,500
2018/10/16 2,195 2,224 2,160 2,224 5,200
2018/10/15 2,229 2,229 2,162 2,171 6,700
2018/10/12 2,205 2,260 2,154 2,220 12,300
2018/10/11 2,190 2,248 2,152 2,215 15,100
2018/10/10 2,348 2,351 2,290 2,317 10,900
2018/10/09 2,412 2,413 2,339 2,347 10,300
2018/10/05 2,388 2,506 2,388 2,418 18,700
2018/10/04 2,367 2,447 2,367 2,424 16,000
2018/10/03 2,352 2,383 2,335 2,383 10,600
2018/10/02 2,380 2,380 2,346 2,346 5,100
2018/10/01 2,353 2,384 2,320 2,354 9,100
2018/09/28 2,399 2,399 2,330 2,345 20,400
2018/09/27 2,362 2,401 2,290 2,309 11,900
2018/09/26 2,373 2,420 2,330 2,362 11,700
2018/09/25 2,358 2,393 2,358 2,370 4,300
2018/09/21 2,389 2,390 2,358 2,378 3,400
2018/09/20 2,384 2,390 2,333 2,344 7,700
2018/09/19 2,325 2,378 2,318 2,350 7,900
2018/09/18 2,280 2,402 2,272 2,321 11,500
2018/09/14 2,337 2,435 2,322 2,380 19,000
2018/09/13 2,219 2,317 2,218 2,317 10,600
2018/09/12 2,282 2,338 2,252 2,254 8,000
2018/09/11 2,376 2,376 2,281 2,281 9,400
2018/09/10 2,250 2,426 2,221 2,378 36,100
2018/09/07 2,174 2,183 2,130 2,142 4,100
2018/09/06 2,229 2,229 2,163 2,205 8,000
2018/09/05 2,226 2,245 2,215 2,236 5,500
2018/09/04 2,244 2,266 2,230 2,266 4,000
2018/09/03 2,293 2,293 2,217 2,247 5,800
2018/08/31 2,299 2,310 2,287 2,310 1,400
2018/08/30 2,250 2,328 2,244 2,305 11,600
2018/08/29 2,250 2,279 2,250 2,269 3,000
2018/08/28 2,259 2,339 2,223 2,223 5,700
2018/08/27 2,170 2,379 2,170 2,259 10,600
2018/08/24 2,132 2,196 2,132 2,195 2,400
2018/08/23 2,078 2,179 2,078 2,173 7,500
2018/08/22 2,048 2,088 2,048 2,088 4,000
2018/08/21 2,090 2,098 2,051 2,052 3,600
2018/08/20 2,145 2,145 2,078 2,081 3,200
2018/08/17 2,083 2,128 2,040 2,095 14,800
2018/08/16 2,165 2,165 2,027 2,064 26,200
2018/08/15 2,254 2,254 2,151 2,169 8,000
2018/08/14 2,231 2,268 2,227 2,247 3,100
2018/08/13 2,350 2,350 2,212 2,220 17,700
2018/08/10 2,397 2,397 2,352 2,361 5,900
2018/08/09 2,355 2,414 2,305 2,409 10,600
2018/08/08 2,429 2,473 2,333 2,355 21,900
2018/08/07 2,579 2,587 2,499 2,515 12,400
2018/08/06 2,624 2,624 2,518 2,537 12,300
2018/08/03 2,529 2,630 2,520 2,602 25,200
2018/08/02 2,505 2,545 2,471 2,479 16,800
2018/08/01 2,481 2,507 2,450 2,507 12,300
2018/07/31 2,495 2,509 2,426 2,431 23,200
2018/07/30 2,495 2,521 2,482 2,510 10,400
2018/07/27 2,457 2,492 2,454 2,478 17,200
2018/07/26 2,463 2,495 2,450 2,469 16,100
2018/07/25 2,433 2,462 2,398 2,454 10,900
2018/07/24 2,438 2,475 2,411 2,443 7,300
2018/07/23 2,411 2,445 2,386 2,438 10,500
2018/07/20 2,457 2,462 2,415 2,448 13,700
2018/07/19 2,397 2,465 2,397 2,457 10,200
2018/07/18 2,413 2,430 2,388 2,393 7,500
2018/07/17 2,324 2,458 2,324 2,401 19,500
2018/07/13 2,386 2,389 2,343 2,348 9,100
2018/07/12 2,301 2,355 2,278 2,336 7,200
2018/07/11 2,318 2,333 2,234 2,320 8,400
2018/07/10 2,317 2,336 2,300 2,308 9,300
2018/07/09 2,200 2,265 2,200 2,265 6,700
2018/07/06 2,116 2,200 2,116 2,200 10,100
2018/07/05 2,191 2,208 2,105 2,114 16,600
2018/07/04 2,189 2,223 2,172 2,185 11,800
2018/07/03 2,238 2,257 2,160 2,217 15,600
2018/07/02 2,295 2,318 2,232 2,238 12,900
2018/06/29 2,348 2,370 2,264 2,299 14,000
2018/06/28 2,262 2,375 2,246 2,330 17,200
2018/06/27 2,222 2,284 2,193 2,264 11,300
2018/06/26 2,263 2,263 2,190 2,216 22,100
2018/06/25 2,315 2,373 2,306 2,313 17,400
2018/06/22 2,310 2,335 2,302 2,313 7,700
2018/06/21 2,369 2,393 2,335 2,339 9,500
2018/06/20 2,370 2,370 2,238 2,369 22,200
2018/06/19 2,431 2,431 2,293 2,318 49,300
2018/06/18 2,510 2,510 2,421 2,432 32,800
2018/06/15 2,599 2,599 2,515 2,518 37,100
2018/06/14 2,566 2,630 2,566 2,600 17,300
2018/06/13 2,564 2,576 2,543 2,565 20,900
2018/06/12 2,639 2,639 2,539 2,564 25,500
2018/06/11 2,656 2,658 2,591 2,606 23,500
2018/06/08 2,703 2,703 2,634 2,651 15,000
2018/06/07 2,692 2,719 2,633 2,678 27,000
2018/06/06 2,573 2,683 2,545 2,675 34,000
2018/06/05 2,594 2,634 2,527 2,600 24,000
2018/06/04 2,559 2,606 2,525 2,567 29,900
2018/06/01 2,623 2,636 2,525 2,547 37,900
2018/05/31 2,685 2,695 2,565 2,623 38,100
2018/05/30 2,722 2,722 2,607 2,630 34,700
2018/05/29 2,776 2,776 2,680 2,696 31,700
2018/05/28 2,910 2,910 2,765 2,797 33,800
2018/05/25 2,957 2,957 2,901 2,919 14,400
2018/05/24 3,005 3,010 2,932 2,957 32,200
2018/05/23 3,080 3,095 3,000 3,030 17,500
2018/05/22 3,055 3,100 2,982 3,085 28,600
2018/05/21 3,080 3,095 3,000 3,015 35,100
2018/05/18 3,070 3,135 3,040 3,095 32,000
2018/05/17 3,155 3,170 2,965 3,075 179,500
2018/05/16 3,260 3,285 3,260 3,260 58,400
2018/05/15 3,815 3,970 3,780 3,960 19,900
2018/05/14 3,840 3,840 3,765 3,820 8,400
2018/05/11 3,835 3,885 3,760 3,785 10,900
2018/05/10 3,830 3,850 3,765 3,765 16,400
2018/05/09 3,890 3,905 3,820 3,830 10,200
2018/05/08 3,985 3,985 3,915 3,935 5,100
2018/05/07 3,960 4,045 3,785 4,015 27,000
2018/05/02 3,955 3,960 3,890 3,960 14,000
2018/05/01 4,165 4,165 3,860 3,895 25,600
2018/04/27 4,130 4,220 4,120 4,175 24,300
2018/04/26 4,135 4,280 4,055 4,180 46,300
2018/04/25 3,965 4,140 3,935 4,130 23,400
2018/04/24 3,895 4,070 3,895 4,010 27,100
2018/04/23 3,740 3,900 3,740 3,870 19,300
2018/04/20 3,735 3,765 3,615 3,730 29,100
2018/04/19 3,535 3,900 3,535 3,785 39,100
2018/04/18 3,410 3,495 3,410 3,495 5,600
2018/04/17 3,540 3,540 3,375 3,405 11,900
2018/04/16 3,520 3,520 3,460 3,505 4,700
2018/04/13 3,405 3,550 3,405 3,520 9,200
2018/04/12 3,405 3,500 3,385 3,385 13,100
2018/04/11 3,480 3,495 3,415 3,420 9,500
2018/04/10 3,540 3,540 3,410 3,465 25,800
2018/04/09 3,610 3,620 3,515 3,540 11,600
2018/04/06 3,680 3,695 3,620 3,620 8,800
2018/04/05 3,610 3,710 3,610 3,680 8,500
2018/04/04 3,670 3,690 3,610 3,610 6,700
2018/04/03 3,625 3,705 3,620 3,670 9,000
2018/04/02 3,670 3,730 3,655 3,665 5,600
2018/03/30 3,595 3,720 3,575 3,675 9,200
2018/03/29 3,560 3,605 3,500 3,550 20,600
2018/03/28 3,495 3,610 3,485 3,510 11,400
2018/03/27 3,580 3,640 3,565 3,595 18,000
2018/03/26 3,480 3,590 3,400 3,580 17,700
2018/03/23 3,660 3,725 3,555 3,565 26,700
2018/03/22 3,800 3,850 3,730 3,790 11,100
2018/03/20 3,695 3,840 3,695 3,800 14,300
2018/03/19 3,810 3,815 3,655 3,765 19,200
2018/03/16 3,895 3,895 3,800 3,845 12,500
2018/03/15 4,000 4,000 3,850 3,900 34,200
2018/03/14 3,900 4,075 3,820 3,930 19,600
2018/03/13 3,915 3,945 3,860 3,900 11,800
2018/03/12 3,960 4,030 3,870 3,935 15,200
2018/03/09 3,810 3,880 3,730 3,865 16,800
2018/03/08 3,805 3,825 3,675 3,710 42,700
2018/03/07 3,940 3,940 3,745 3,765 22,500
2018/03/06 3,975 4,045 3,880 3,880 22,100
2018/03/05 4,060 4,060 3,680 3,810 47,100
2018/03/02 4,005 4,115 3,990 4,065 19,100
2018/03/01 4,250 4,250 4,110 4,145 20,000
2018/02/28 4,250 4,340 4,245 4,290 13,500
2018/02/27 4,320 4,325 4,280 4,280 8,300
2018/02/26 4,275 4,400 4,275 4,290 18,000
2018/02/23 4,320 4,320 4,215 4,260 13,500
2018/02/22 4,325 4,355 4,210 4,330 14,600
2018/02/21 4,350 4,440 4,300 4,390 18,300
2018/02/20 4,370 4,420 4,305 4,400 9,400
2018/02/19 4,390 4,445 4,330 4,430 10,600
2018/02/16 4,200 4,300 4,190 4,280 16,500
2018/02/15 4,120 4,260 4,030 4,170 19,500
2018/02/14 4,240 4,270 3,955 4,050 32,500
2018/02/13 4,380 4,425 4,240 4,260 47,200
2018/02/09 4,185 4,270 4,125 4,210 65,500
2018/02/08 4,355 4,545 4,170 4,445 147,200
2018/02/07 4,615 4,720 4,450 4,565 72,200
2018/02/06 4,440 4,530 4,175 4,335 118,900
2018/02/05 4,900 4,975 4,840 4,875 42,000
2018/02/02 5,120 5,120 4,990 5,070 20,500
2018/02/01 4,950 5,150 4,930 5,120 33,000
2018/01/31 4,910 5,030 4,880 4,925 25,100
2018/01/30 5,060 5,110 4,845 4,975 44,900
2018/01/29 5,160 5,160 5,010 5,100 33,500
2018/01/26 5,010 5,190 4,965 5,110 41,000
2018/01/25 5,000 5,070 4,910 5,030 45,300
2018/01/24 5,090 5,180 4,970 5,010 45,700
2018/01/23 5,050 5,100 5,020 5,070 16,700
2018/01/22 4,925 5,160 4,920 5,060 69,700
2018/01/19 4,865 4,950 4,770 4,915 56,500
2018/01/18 4,975 5,010 4,880 4,905 35,100
2018/01/17 4,945 5,010 4,840 4,915 43,900
2018/01/16 4,850 4,990 4,845 4,985 49,900
2018/01/15 4,710 4,870 4,670 4,870 46,000
2018/01/12 4,730 4,755 4,690 4,710 17,000
2018/01/11 4,610 4,790 4,610 4,730 30,200
2018/01/10 4,765 4,765 4,615 4,635 32,600
2018/01/09 4,750 4,830 4,675 4,695 45,500
2018/01/05 4,580 4,690 4,525 4,655 52,200
2018/01/04 4,395 4,590 4,365 4,565 46,800

このページの先頭へ