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
2019/12/30 2,009 2,039 2,009 2,033 4,400
2019/12/27 2,018 2,028 2,010 2,019 4,200
2019/12/26 2,016 2,016 1,998 1,998 2,700
2019/12/25 2,015 2,018 1,998 2,010 5,900
2019/12/24 2,000 2,036 2,000 2,012 4,500
2019/12/23 2,050 2,055 1,995 2,008 9,200
2019/12/20 2,008 2,077 2,008 2,050 9,200
2019/12/19 2,040 2,057 2,013 2,017 3,700
2019/12/18 2,068 2,068 2,038 2,040 8,900
2019/12/17 1,992 2,090 1,992 2,083 24,200
2019/12/16 1,935 1,995 1,935 1,980 15,400
2019/12/13 1,938 1,938 1,922 1,935 6,800
2019/12/12 1,914 1,936 1,910 1,920 4,900
2019/12/11 1,930 1,939 1,914 1,914 6,900
2019/12/10 1,950 1,950 1,929 1,944 4,200
2019/12/09 1,965 1,970 1,926 1,944 9,700
2019/12/06 1,945 1,971 1,945 1,965 3,800
2019/12/05 1,945 1,953 1,933 1,939 2,300
2019/12/04 1,940 1,964 1,925 1,943 5,800
2019/12/03 1,930 1,979 1,929 1,970 8,300
2019/12/02 1,926 1,943 1,926 1,938 4,000
2019/11/29 1,931 1,950 1,924 1,924 3,600
2019/11/28 1,966 1,966 1,925 1,937 8,100
2019/11/27 1,970 1,986 1,955 1,963 2,000
2019/11/26 1,967 1,997 1,966 1,970 10,000
2019/11/25 1,953 1,968 1,937 1,951 4,900
2019/11/22 1,899 1,961 1,885 1,940 7,600
2019/11/21 1,930 1,950 1,850 1,910 13,000
2019/11/20 1,916 1,989 1,913 1,947 30,400
2019/11/19 1,830 1,916 1,826 1,915 25,600
2019/11/18 1,813 1,830 1,813 1,830 3,800
2019/11/15 1,814 1,816 1,810 1,812 3,800
2019/11/14 1,802 1,824 1,795 1,813 7,100
2019/11/13 1,810 1,811 1,793 1,795 14,100
2019/11/12 1,787 1,820 1,785 1,800 24,300
2019/11/11 1,810 1,879 1,810 1,879 12,500
2019/11/08 1,847 1,847 1,799 1,813 9,200
2019/11/07 1,824 1,841 1,790 1,840 11,400
2019/11/06 1,841 1,841 1,800 1,809 9,800
2019/11/05 1,814 1,837 1,814 1,834 5,400
2019/11/01 1,793 1,820 1,793 1,807 6,800
2019/10/31 1,853 1,853 1,810 1,810 9,400
2019/10/30 1,888 1,890 1,797 1,853 14,700
2019/10/29 1,778 1,900 1,778 1,889 36,300
2019/10/28 1,721 1,804 1,719 1,777 19,200
2019/10/25 1,710 1,720 1,703 1,705 7,800
2019/10/24 1,725 1,725 1,704 1,710 5,500
2019/10/23 1,708 1,724 1,703 1,720 12,700
2019/10/21 1,697 1,717 1,697 1,708 5,100
2019/10/18 1,703 1,703 1,694 1,695 2,700
2019/10/17 1,691 1,700 1,691 1,692 4,000
2019/10/16 1,698 1,710 1,690 1,691 8,600
2019/10/15 1,702 1,702 1,691 1,693 4,200
2019/10/11 1,689 1,693 1,675 1,683 9,200
2019/10/10 1,701 1,701 1,675 1,689 9,400
2019/10/09 1,678 1,703 1,678 1,703 5,000
2019/10/08 1,699 1,708 1,684 1,707 6,400
2019/10/07 1,687 1,687 1,677 1,677 3,900
2019/10/04 1,682 1,693 1,678 1,679 7,300
2019/10/03 1,696 1,696 1,673 1,675 14,600
2019/10/02 1,708 1,720 1,701 1,705 6,900
2019/10/01 1,712 1,725 1,709 1,711 4,200
2019/09/30 1,721 1,721 1,707 1,711 3,800
2019/09/27 1,735 1,735 1,713 1,735 7,600
2019/09/26 1,719 1,720 1,701 1,701 3,100
2019/09/25 1,718 1,718 1,697 1,701 7,000
2019/09/24 1,726 1,740 1,717 1,718 11,000
2019/09/20 1,731 1,749 1,700 1,741 32,700
2019/09/19 1,730 1,730 1,709 1,709 4,500
2019/09/18 1,728 1,728 1,711 1,711 2,600
2019/09/17 1,738 1,740 1,728 1,728 1,600
2019/09/13 1,750 1,750 1,729 1,738 4,600
2019/09/12 1,747 1,750 1,734 1,740 3,800
2019/09/11 1,705 1,730 1,704 1,727 2,700
2019/09/10 1,715 1,715 1,705 1,705 2,200
2019/09/09 1,700 1,708 1,700 1,708 1,100
2019/09/06 1,703 1,710 1,699 1,699 4,400
2019/09/05 1,699 1,717 1,696 1,707 2,600
2019/09/04 1,691 1,692 1,682 1,690 1,300
2019/09/03 1,692 1,703 1,690 1,693 700
2019/09/02 1,700 1,700 1,686 1,692 2,100
2019/08/30 1,687 1,704 1,683 1,700 1,900
2019/08/29 1,672 1,688 1,672 1,687 1,900
2019/08/28 1,675 1,680 1,671 1,677 1,000
2019/08/27 1,677 1,684 1,677 1,677 1,400
2019/08/26 1,682 1,685 1,667 1,675 4,000
2019/08/23 1,704 1,708 1,702 1,702 1,300
2019/08/22 1,730 1,733 1,701 1,733 4,800
2019/08/21 1,715 1,719 1,700 1,701 1,600
2019/08/20 1,718 1,718 1,703 1,717 5,000
2019/08/19 1,707 1,715 1,701 1,711 2,100
2019/08/16 1,714 1,717 1,700 1,707 3,100
2019/08/15 1,693 1,714 1,670 1,714 15,300
2019/08/14 1,732 1,734 1,721 1,732 5,300
2019/08/13 1,736 1,744 1,712 1,729 13,200
2019/08/09 1,734 1,737 1,681 1,681 12,900
2019/08/08 1,688 1,713 1,675 1,706 8,500
2019/08/07 1,715 1,715 1,679 1,688 5,500
2019/08/06 1,665 1,712 1,652 1,700 12,900
2019/08/05 1,750 1,750 1,692 1,724 13,700
2019/08/02 1,786 1,786 1,742 1,766 13,100
2019/08/01 1,780 1,812 1,772 1,801 9,800
2019/07/31 1,793 1,798 1,782 1,783 5,200
2019/07/30 1,828 1,840 1,791 1,803 11,800
2019/07/29 1,858 1,858 1,822 1,836 8,100
2019/07/26 1,830 1,874 1,817 1,830 44,100
2019/07/25 1,745 1,777 1,735 1,777 9,600
2019/07/24 1,740 1,757 1,729 1,740 6,600
2019/07/23 1,727 1,736 1,710 1,728 5,600
2019/07/22 1,715 1,725 1,712 1,714 1,500
2019/07/19 1,737 1,737 1,707 1,715 6,900
2019/07/18 1,761 1,761 1,690 1,702 15,300
2019/07/17 1,787 1,787 1,760 1,761 7,100
2019/07/16 1,803 1,803 1,784 1,790 4,600
2019/07/12 1,837 1,838 1,795 1,799 20,300
2019/07/11 1,774 1,798 1,767 1,798 8,600
2019/07/10 1,789 1,790 1,758 1,765 28,900
2019/07/09 1,770 1,775 1,765 1,772 6,000
2019/07/08 1,764 1,775 1,758 1,774 4,800
2019/07/05 1,755 1,768 1,752 1,766 8,100
2019/07/04 1,750 1,764 1,750 1,751 6,000
2019/07/03 1,757 1,759 1,741 1,750 6,200
2019/07/02 1,776 1,776 1,754 1,759 5,400
2019/07/01 1,760 1,780 1,759 1,777 11,000
2019/06/28 1,747 1,758 1,740 1,747 8,700
2019/06/27 1,777 1,777 1,732 1,752 5,500
2019/06/26 1,751 1,789 1,740 1,740 14,100
2019/06/25 1,757 1,770 1,748 1,751 13,700
2019/06/24 1,745 1,761 1,736 1,757 10,400
2019/06/21 1,755 1,775 1,727 1,737 20,500
2019/06/20 1,729 1,749 1,701 1,749 26,000
2019/06/19 1,676 1,718 1,676 1,713 6,500
2019/06/18 1,671 1,696 1,652 1,675 7,900
2019/06/17 1,661 1,675 1,651 1,663 4,500
2019/06/14 1,646 1,661 1,638 1,661 4,300
2019/06/13 1,663 1,665 1,620 1,646 12,600
2019/06/12 1,706 1,721 1,670 1,672 12,900
2019/06/11 1,671 1,716 1,669 1,691 9,100
2019/06/10 1,698 1,698 1,651 1,676 67,800
2019/06/07 1,623 1,671 1,615 1,671 5,800
2019/06/06 1,626 1,626 1,608 1,615 3,600
2019/06/05 1,611 1,628 1,610 1,614 5,500
2019/06/04 1,571 1,595 1,557 1,592 13,900
2019/06/03 1,618 1,655 1,562 1,570 30,100
2019/05/31 1,642 1,658 1,620 1,637 16,200
2019/05/30 1,668 1,675 1,642 1,663 11,400
2019/05/29 1,665 1,672 1,639 1,669 6,700
2019/05/28 1,650 1,674 1,638 1,674 8,300
2019/05/27 1,606 1,686 1,598 1,651 41,000
2019/05/24 1,608 1,625 1,602 1,616 22,700
2019/05/23 1,662 1,662 1,628 1,640 28,800
2019/05/22 1,708 1,714 1,666 1,676 34,000
2019/05/21 1,741 1,741 1,696 1,704 18,800
2019/05/20 1,802 1,802 1,745 1,752 18,800
2019/05/17 1,743 1,821 1,740 1,790 34,600
2019/05/16 1,733 1,733 1,684 1,703 52,300
2019/05/15 1,736 1,739 1,672 1,693 30,400
2019/05/14 1,702 1,739 1,611 1,719 55,700
2019/05/13 1,775 1,815 1,733 1,770 75,800
2019/05/10 1,809 1,845 1,762 1,795 56,600
2019/05/09 1,823 1,830 1,765 1,823 37,800
2019/05/08 1,853 1,873 1,788 1,806 62,100
2019/05/07 1,949 1,972 1,884 1,896 107,200
2019/04/26 1,880 2,114 1,880 1,997 392,500
2019/04/25 1,717 1,720 1,712 1,714 6,900
2019/04/24 1,732 1,735 1,721 1,725 9,000
2019/04/23 1,754 1,760 1,736 1,738 3,400
2019/04/22 1,760 1,760 1,742 1,755 5,300
2019/04/19 1,744 1,753 1,735 1,750 7,800
2019/04/18 1,732 1,745 1,730 1,743 6,900
2019/04/17 1,734 1,745 1,730 1,730 6,400
2019/04/16 1,735 1,745 1,735 1,736 2,300
2019/04/15 1,740 1,741 1,728 1,735 8,200
2019/04/12 1,737 1,737 1,718 1,724 7,300
2019/04/11 1,746 1,748 1,733 1,737 2,000
2019/04/10 1,742 1,751 1,735 1,738 8,100
2019/04/09 1,750 1,750 1,730 1,734 7,800
2019/04/08 1,763 1,763 1,752 1,755 3,200
2019/04/05 1,759 1,769 1,745 1,751 5,100
2019/04/04 1,774 1,775 1,749 1,756 3,800
2019/04/03 1,758 1,783 1,757 1,769 5,600
2019/04/02 1,772 1,772 1,747 1,748 6,000
2019/04/01 1,770 1,775 1,756 1,759 6,000
2019/03/29 1,765 1,766 1,743 1,745 6,900
2019/03/28 1,781 1,786 1,761 1,761 7,100
2019/03/27 1,787 1,811 1,767 1,811 9,000
2019/03/26 1,807 1,830 1,794 1,818 7,800
2019/03/25 1,801 1,807 1,786 1,807 9,700
2019/03/22 1,821 1,842 1,821 1,842 9,300
2019/03/20 1,836 1,855 1,823 1,834 5,600
2019/03/19 1,815 1,856 1,815 1,833 12,200
2019/03/18 1,805 1,817 1,802 1,811 5,400
2019/03/15 1,822 1,824 1,800 1,805 14,100
2019/03/14 1,797 1,820 1,773 1,802 27,300
2019/03/13 1,749 1,800 1,740 1,782 8,000
2019/03/12 1,750 1,781 1,750 1,755 6,900
2019/03/11 1,750 1,750 1,716 1,738 9,500
2019/03/08 1,730 1,730 1,703 1,724 27,000
2019/03/07 1,755 1,762 1,735 1,735 8,000
2019/03/06 1,750 1,762 1,738 1,744 6,300
2019/03/05 1,763 1,763 1,731 1,743 6,900
2019/03/04 1,747 1,774 1,747 1,759 15,100
2019/03/01 1,775 1,780 1,741 1,745 17,700
2019/02/28 1,805 1,808 1,770 1,770 13,300
2019/02/27 1,813 1,824 1,804 1,810 14,400
2019/02/26 1,836 1,836 1,815 1,815 7,800
2019/02/25 1,838 1,850 1,828 1,846 6,600
2019/02/22 1,812 1,841 1,800 1,818 11,900
2019/02/21 1,828 1,842 1,820 1,826 9,700
2019/02/20 1,830 1,835 1,802 1,805 8,800
2019/02/19 1,808 1,828 1,806 1,827 9,100
2019/02/18 1,785 1,822 1,785 1,810 6,600
2019/02/15 1,816 1,839 1,752 1,766 17,600
2019/02/14 1,842 1,842 1,820 1,823 8,600
2019/02/13 1,835 1,845 1,801 1,805 13,300
2019/02/12 1,870 1,894 1,802 1,817 31,300
2019/02/08 1,765 1,868 1,743 1,853 56,000
2019/02/07 1,759 1,773 1,705 1,721 22,100
2019/02/06 1,770 1,783 1,720 1,751 23,300
2019/02/05 1,710 1,777 1,710 1,767 25,100
2019/02/04 1,695 1,720 1,684 1,712 9,900
2019/02/01 1,693 1,721 1,671 1,671 13,000
2019/01/31 1,678 1,705 1,678 1,684 10,800
2019/01/30 1,693 1,715 1,663 1,670 10,000
2019/01/29 1,703 1,716 1,680 1,691 12,500
2019/01/28 1,718 1,736 1,693 1,703 28,300
2019/01/25 1,670 1,720 1,670 1,697 23,600
2019/01/24 1,658 1,675 1,655 1,661 10,700
2019/01/23 1,668 1,670 1,654 1,661 5,900
2019/01/22 1,713 1,713 1,665 1,669 7,800
2019/01/21 1,684 1,707 1,679 1,685 12,500
2019/01/18 1,695 1,695 1,662 1,669 15,100
2019/01/17 1,708 1,720 1,672 1,682 12,300
2019/01/16 1,735 1,735 1,696 1,700 16,100
2019/01/15 1,732 1,757 1,731 1,732 10,000
2019/01/11 1,716 1,725 1,715 1,721 7,500
2019/01/10 1,755 1,755 1,710 1,715 8,000
2019/01/09 1,756 1,775 1,730 1,748 10,700
2019/01/08 1,775 1,775 1,722 1,755 8,900
2019/01/07 1,724 1,793 1,724 1,741 12,300
2019/01/04 1,667 1,689 1,635 1,689 18,700

このページの先頭へ