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
2020/12/30 1,479 1,479 1,450 1,459 7,100
2020/12/29 1,440 1,457 1,430 1,457 7,100
2020/12/28 1,446 1,468 1,413 1,416 9,400
2020/12/25 1,415 1,449 1,403 1,436 7,300
2020/12/24 1,426 1,432 1,405 1,415 7,500
2020/12/23 1,448 1,465 1,405 1,406 19,200
2020/12/22 1,495 1,495 1,428 1,445 10,800
2020/12/21 1,521 1,532 1,468 1,497 7,300
2020/12/18 1,547 1,559 1,536 1,536 5,200
2020/12/17 1,537 1,557 1,535 1,549 8,700
2020/12/16 1,510 1,557 1,510 1,533 11,000
2020/12/15 1,536 1,537 1,438 1,496 16,200
2020/12/14 1,512 1,557 1,512 1,536 19,300
2020/12/11 1,470 1,509 1,467 1,509 9,000
2020/12/10 1,460 1,484 1,440 1,470 12,200
2020/12/09 1,411 1,484 1,411 1,455 17,400
2020/12/08 1,425 1,425 1,371 1,400 17,100
2020/12/07 1,554 1,564 1,401 1,420 61,100
2020/12/04 1,545 1,608 1,511 1,539 34,900
2020/12/03 1,561 1,634 1,515 1,531 66,000
2020/12/02 1,655 1,682 1,561 1,561 86,600
2020/12/01 1,733 1,754 1,567 1,735 191,300
2020/11/30 1,479 1,753 1,463 1,753 173,800
2020/11/27 1,449 1,464 1,415 1,453 20,600
2020/11/26 1,480 1,528 1,420 1,428 41,900
2020/11/25 1,490 1,530 1,405 1,464 74,100
2020/11/24 1,441 1,550 1,392 1,497 179,200
2020/11/20 1,300 1,480 1,289 1,321 67,700
2020/11/19 1,321 1,323 1,311 1,317 6,000
2020/11/18 1,310 1,320 1,306 1,320 4,300
2020/11/17 1,319 1,319 1,300 1,318 2,700
2020/11/16 1,289 1,305 1,289 1,296 5,200
2020/11/13 1,296 1,296 1,280 1,289 4,200
2020/11/12 1,305 1,305 1,284 1,290 2,800
2020/11/11 1,317 1,324 1,300 1,302 5,700
2020/11/10 1,335 1,357 1,305 1,330 16,600
2020/11/09 1,250 1,280 1,250 1,275 4,400
2020/11/06 1,266 1,266 1,234 1,234 2,300
2020/11/05 1,234 1,266 1,226 1,266 3,600
2020/11/04 1,226 1,230 1,215 1,222 4,900
2020/11/02 1,220 1,230 1,220 1,220 1,800
2020/10/30 1,243 1,251 1,220 1,220 5,200
2020/10/29 1,231 1,243 1,231 1,238 2,000
2020/10/28 1,251 1,251 1,240 1,240 2,500
2020/10/27 1,241 1,251 1,234 1,251 1,600
2020/10/26 1,238 1,260 1,238 1,252 5,900
2020/10/23 1,241 1,250 1,230 1,238 3,400
2020/10/22 1,240 1,251 1,238 1,239 2,300
2020/10/21 1,240 1,256 1,240 1,243 1,900
2020/10/20 1,264 1,264 1,256 1,258 1,300
2020/10/19 1,237 1,243 1,237 1,238 4,700
2020/10/16 1,265 1,276 1,249 1,249 5,600
2020/10/15 1,281 1,281 1,267 1,267 6,600
2020/10/14 1,275 1,275 1,258 1,272 6,000
2020/10/13 1,260 1,270 1,260 1,265 4,400
2020/10/12 1,262 1,280 1,253 1,277 6,700
2020/10/09 1,276 1,280 1,249 1,276 4,700
2020/10/08 1,284 1,289 1,230 1,268 6,200
2020/10/07 1,288 1,288 1,262 1,280 1,600
2020/10/06 1,263 1,300 1,263 1,300 2,200
2020/10/05 1,275 1,275 1,250 1,260 2,500
2020/10/02 1,309 1,309 1,250 1,250 4,500
2020/09/30 1,310 1,334 1,269 1,275 7,700
2020/09/29 1,283 1,300 1,283 1,293 1,200
2020/09/28 1,300 1,300 1,276 1,279 1,200
2020/09/25 1,280 1,284 1,277 1,284 1,800
2020/09/24 1,273 1,288 1,242 1,244 4,700
2020/09/23 1,267 1,275 1,254 1,273 2,800
2020/09/18 1,310 1,310 1,261 1,275 3,200
2020/09/17 1,277 1,300 1,275 1,300 5,500
2020/09/16 1,266 1,280 1,265 1,280 2,300
2020/09/15 1,260 1,270 1,250 1,265 3,300
2020/09/14 1,246 1,263 1,242 1,250 4,900
2020/09/11 1,230 1,245 1,227 1,245 1,700
2020/09/10 1,241 1,241 1,224 1,227 5,400
2020/09/09 1,212 1,245 1,212 1,245 1,000
2020/09/08 1,230 1,230 1,200 1,216 3,600
2020/09/07 1,226 1,229 1,217 1,217 7,900
2020/09/04 1,217 1,230 1,212 1,227 2,000
2020/09/03 1,250 1,250 1,227 1,227 2,700
2020/09/02 1,227 1,247 1,227 1,247 4,100
2020/09/01 1,216 1,235 1,216 1,220 1,700
2020/08/31 1,217 1,240 1,216 1,216 3,900
2020/08/28 1,228 1,255 1,210 1,210 4,200
2020/08/27 1,233 1,246 1,229 1,229 2,600
2020/08/26 1,255 1,265 1,230 1,232 9,500
2020/08/25 1,247 1,272 1,233 1,248 27,800
2020/08/24 1,243 1,393 1,230 1,337 24,900
2020/08/21 1,219 1,238 1,210 1,213 7,200
2020/08/20 1,250 1,250 1,218 1,235 2,600
2020/08/19 1,217 1,245 1,217 1,245 4,700
2020/08/18 1,222 1,249 1,222 1,222 2,700
2020/08/17 1,260 1,265 1,201 1,214 2,900
2020/08/14 1,261 1,272 1,248 1,270 5,200
2020/08/13 1,262 1,275 1,244 1,251 1,300
2020/08/12 1,235 1,264 1,235 1,262 3,100
2020/08/11 1,220 1,248 1,220 1,236 1,700
2020/08/07 1,258 1,258 1,220 1,231 2,500
2020/08/06 1,267 1,267 1,230 1,253 2,400
2020/08/05 1,238 1,267 1,232 1,267 1,800
2020/08/04 1,234 1,268 1,234 1,261 2,200
2020/08/03 1,192 1,226 1,192 1,218 4,000
2020/07/31 1,211 1,212 1,190 1,190 9,400
2020/07/30 1,211 1,214 1,211 1,211 1,500
2020/07/29 1,251 1,251 1,212 1,218 4,300
2020/07/28 1,290 1,290 1,260 1,260 600
2020/07/27 1,272 1,296 1,265 1,292 1,600
2020/07/22 1,273 1,280 1,273 1,279 1,000
2020/07/21 1,268 1,272 1,268 1,268 1,200
2020/07/20 1,322 1,322 1,268 1,268 8,800
2020/07/17 1,300 1,300 1,292 1,292 1,100
2020/07/16 1,275 1,289 1,275 1,289 1,500
2020/07/15 1,310 1,310 1,272 1,275 11,400
2020/07/14 1,257 1,291 1,257 1,291 4,200
2020/07/13 1,269 1,272 1,235 1,254 4,600
2020/07/10 1,295 1,295 1,268 1,270 10,200
2020/07/09 1,267 1,269 1,239 1,269 5,400
2020/07/08 1,253 1,279 1,246 1,267 1,400
2020/07/07 1,235 1,265 1,232 1,263 2,600
2020/07/06 1,212 1,232 1,212 1,232 4,700
2020/07/03 1,211 1,220 1,210 1,217 2,800
2020/07/02 1,220 1,230 1,210 1,210 3,300
2020/07/01 1,251 1,265 1,220 1,220 5,900
2020/06/30 1,288 1,288 1,244 1,251 1,300
2020/06/29 1,270 1,300 1,232 1,258 8,800
2020/06/26 1,308 1,320 1,277 1,277 6,800
2020/06/25 1,333 1,345 1,303 1,306 3,200
2020/06/24 1,303 1,340 1,303 1,333 11,200
2020/06/23 1,315 1,320 1,312 1,312 2,100
2020/06/22 1,305 1,312 1,277 1,308 2,600
2020/06/19 1,339 1,340 1,266 1,312 31,600
2020/06/18 1,377 1,377 1,334 1,338 3,800
2020/06/17 1,401 1,413 1,337 1,351 26,400
2020/06/16 1,312 1,350 1,275 1,341 25,800
2020/06/15 1,320 1,332 1,301 1,301 12,900
2020/06/12 1,310 1,340 1,309 1,340 10,200
2020/06/11 1,400 1,400 1,360 1,362 6,300
2020/06/10 1,388 1,439 1,368 1,419 14,200
2020/06/09 1,437 1,450 1,411 1,441 17,200
2020/06/08 1,340 1,442 1,340 1,420 19,300
2020/06/05 1,318 1,325 1,314 1,320 4,200
2020/06/04 1,318 1,331 1,313 1,314 8,900
2020/06/03 1,320 1,326 1,309 1,311 6,600
2020/06/02 1,308 1,324 1,298 1,314 6,300
2020/06/01 1,327 1,327 1,293 1,300 10,500
2020/05/29 1,300 1,353 1,281 1,312 18,800
2020/05/28 1,351 1,396 1,325 1,331 14,100
2020/05/27 1,324 1,359 1,312 1,337 10,900
2020/05/26 1,306 1,326 1,299 1,311 8,400
2020/05/25 1,289 1,299 1,272 1,299 4,700
2020/05/22 1,288 1,288 1,275 1,282 2,900
2020/05/21 1,313 1,313 1,271 1,271 5,900
2020/05/20 1,314 1,321 1,290 1,290 5,700
2020/05/19 1,320 1,320 1,297 1,301 5,100
2020/05/18 1,289 1,310 1,270 1,310 3,400
2020/05/15 1,299 1,299 1,272 1,289 2,500
2020/05/14 1,280 1,289 1,267 1,274 4,700
2020/05/13 1,291 1,303 1,277 1,288 4,100
2020/05/12 1,335 1,339 1,313 1,313 3,700
2020/05/11 1,313 1,327 1,313 1,316 3,600
2020/05/08 1,332 1,332 1,305 1,310 3,600
2020/05/07 1,296 1,312 1,296 1,308 3,200
2020/05/01 1,331 1,332 1,293 1,296 3,100
2020/04/30 1,343 1,343 1,324 1,331 5,700
2020/04/28 1,379 1,379 1,304 1,326 10,800
2020/04/27 1,328 1,383 1,326 1,344 23,700
2020/04/24 1,244 1,244 1,227 1,238 1,600
2020/04/23 1,252 1,267 1,240 1,242 2,100
2020/04/22 1,250 1,250 1,213 1,213 2,800
2020/04/21 1,315 1,316 1,260 1,264 4,300
2020/04/20 1,329 1,344 1,319 1,333 3,200
2020/04/17 1,315 1,343 1,306 1,309 4,500
2020/04/16 1,270 1,324 1,253 1,300 7,400
2020/04/15 1,440 1,440 1,296 1,297 30,400
2020/04/14 1,293 1,540 1,268 1,466 61,900
2020/04/13 1,175 1,367 1,175 1,261 45,900
2020/04/10 1,225 1,225 1,180 1,186 5,300
2020/04/09 1,198 1,229 1,188 1,215 5,500
2020/04/08 1,146 1,199 1,108 1,199 8,500
2020/04/07 1,148 1,157 1,127 1,145 6,100
2020/04/06 1,100 1,119 1,100 1,119 2,300
2020/04/03 1,075 1,080 1,056 1,070 3,500
2020/04/02 1,072 1,094 1,072 1,080 7,700
2020/04/01 1,110 1,140 1,080 1,080 5,300
2020/03/31 1,143 1,164 1,131 1,131 3,200
2020/03/30 1,130 1,160 1,110 1,130 7,000
2020/03/27 1,201 1,236 1,180 1,226 7,400
2020/03/26 1,185 1,212 1,171 1,197 6,000
2020/03/25 1,227 1,250 1,220 1,245 9,000
2020/03/24 1,128 1,195 1,118 1,167 11,100
2020/03/23 1,114 1,133 1,072 1,120 10,400
2020/03/19 1,180 1,191 1,085 1,144 15,600
2020/03/18 1,160 1,179 1,128 1,128 5,800
2020/03/17 1,046 1,143 1,046 1,130 5,900
2020/03/16 1,139 1,155 1,070 1,084 17,600
2020/03/13 1,175 1,224 1,031 1,100 70,800
2020/03/12 1,322 1,330 1,261 1,294 10,900
2020/03/11 1,352 1,390 1,350 1,350 11,400
2020/03/10 1,252 1,442 1,231 1,377 29,500
2020/03/09 1,450 1,450 1,370 1,372 24,100
2020/03/06 1,563 1,563 1,518 1,518 10,800
2020/03/05 1,600 1,617 1,568 1,568 2,400
2020/03/04 1,571 1,598 1,571 1,588 2,700
2020/03/03 1,648 1,648 1,580 1,580 3,000
2020/03/02 1,551 1,628 1,545 1,587 17,700
2020/02/28 1,626 1,648 1,531 1,531 24,700
2020/02/27 1,721 1,726 1,666 1,666 8,500
2020/02/26 1,716 1,739 1,705 1,718 6,600
2020/02/25 1,712 1,750 1,710 1,731 9,500
2020/02/21 1,806 1,808 1,805 1,805 600
2020/02/20 1,805 1,816 1,791 1,803 2,900
2020/02/19 1,758 1,806 1,758 1,803 3,100
2020/02/18 1,773 1,781 1,745 1,750 4,300
2020/02/17 1,810 1,810 1,770 1,770 14,900
2020/02/14 1,840 1,840 1,812 1,826 13,300
2020/02/13 1,860 1,865 1,821 1,846 18,500
2020/02/12 1,934 1,955 1,900 1,940 11,600
2020/02/10 1,941 1,954 1,933 1,935 3,300
2020/02/07 1,973 1,973 1,900 1,954 6,300
2020/02/06 1,948 1,990 1,918 1,968 7,600
2020/02/05 1,904 1,932 1,886 1,923 3,700
2020/02/04 1,855 1,897 1,834 1,897 4,200
2020/02/03 1,852 1,868 1,842 1,857 6,500
2020/01/31 1,863 1,906 1,857 1,900 5,600
2020/01/30 1,907 1,916 1,843 1,864 9,200
2020/01/29 1,917 1,919 1,902 1,907 6,300
2020/01/28 1,910 1,929 1,903 1,925 9,400
2020/01/27 1,950 1,961 1,940 1,942 9,200
2020/01/24 2,033 2,035 2,004 2,014 7,400
2020/01/23 2,038 2,040 2,016 2,032 3,900
2020/01/22 2,041 2,042 2,039 2,039 2,700
2020/01/21 2,040 2,057 2,031 2,039 4,700
2020/01/20 2,050 2,060 2,045 2,052 5,200
2020/01/17 2,040 2,068 2,022 2,036 4,200
2020/01/16 2,050 2,053 2,031 2,031 3,500
2020/01/15 2,053 2,057 2,033 2,040 5,400
2020/01/14 2,054 2,054 2,030 2,036 8,800
2020/01/10 2,048 2,048 2,016 2,023 5,600
2020/01/09 2,015 2,070 2,000 2,042 9,800
2020/01/08 2,058 2,058 1,961 2,000 20,700
2020/01/07 2,001 2,075 2,001 2,069 6,700
2020/01/06 2,020 2,032 2,006 2,006 5,200

このページの先頭へ