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
2021/12/30 1,756 1,774 1,733 1,773 8,100
2021/12/29 1,736 1,747 1,730 1,741 8,000
2021/12/28 1,731 1,750 1,706 1,736 12,000
2021/12/27 1,720 1,740 1,707 1,727 36,200
2021/12/24 1,730 1,752 1,715 1,715 59,800
2021/12/23 1,726 1,735 1,719 1,732 7,000
2021/12/22 1,739 1,739 1,706 1,726 7,000
2021/12/21 1,736 1,750 1,711 1,749 10,300
2021/12/20 1,774 1,774 1,710 1,734 16,600
2021/12/17 1,765 1,812 1,756 1,800 10,000
2021/12/16 1,753 1,778 1,753 1,774 6,400
2021/12/15 1,748 1,772 1,737 1,753 6,500
2021/12/14 1,754 1,760 1,741 1,753 8,100
2021/12/13 1,783 1,783 1,749 1,767 5,800
2021/12/10 1,826 1,826 1,775 1,775 11,100
2021/12/09 1,835 1,840 1,801 1,826 10,600
2021/12/08 1,810 1,860 1,810 1,835 11,600
2021/12/07 1,797 1,825 1,796 1,810 7,400
2021/12/06 1,837 1,837 1,771 1,797 9,500
2021/12/03 1,765 1,878 1,751 1,846 19,200
2021/12/02 1,760 1,800 1,744 1,766 14,200
2021/12/01 1,715 1,807 1,700 1,800 28,800
2021/11/30 1,797 1,819 1,718 1,734 52,400
2021/11/29 1,818 1,829 1,757 1,776 22,000
2021/11/26 1,866 1,871 1,822 1,855 10,200
2021/11/25 1,885 1,892 1,855 1,882 8,200
2021/11/24 1,894 1,925 1,865 1,873 15,200
2021/11/22 1,898 1,902 1,864 1,902 7,400
2021/11/19 1,904 1,932 1,896 1,899 7,900
2021/11/18 1,911 1,911 1,882 1,904 9,300
2021/11/17 1,942 1,942 1,911 1,911 5,300
2021/11/16 1,948 1,953 1,903 1,912 9,200
2021/11/15 2,041 2,041 1,934 1,953 13,500
2021/11/12 1,933 2,063 1,933 2,043 36,000
2021/11/11 1,861 1,935 1,861 1,933 17,800
2021/11/10 1,897 1,897 1,845 1,861 15,600
2021/11/09 1,825 1,894 1,825 1,894 23,400
2021/11/08 1,825 1,855 1,820 1,825 11,300
2021/11/05 1,838 1,838 1,815 1,823 8,500
2021/11/04 1,810 1,857 1,810 1,838 16,500
2021/11/02 1,787 1,810 1,787 1,810 3,000
2021/11/01 1,784 1,796 1,779 1,787 7,800
2021/10/29 1,792 1,806 1,767 1,806 3,200
2021/10/28 1,790 1,810 1,784 1,792 3,900
2021/10/27 1,783 1,794 1,770 1,790 7,300
2021/10/26 1,799 1,814 1,788 1,796 2,300
2021/10/25 1,792 1,792 1,786 1,786 900
2021/10/22 1,787 1,815 1,787 1,799 4,700
2021/10/21 1,838 1,838 1,781 1,787 17,300
2021/10/20 1,855 1,873 1,831 1,844 20,900
2021/10/19 1,865 1,880 1,847 1,854 6,100
2021/10/18 1,796 1,899 1,796 1,867 30,100
2021/10/15 1,768 1,806 1,768 1,795 8,200
2021/10/14 1,771 1,771 1,750 1,770 7,800
2021/10/13 1,782 1,803 1,761 1,768 7,000
2021/10/12 1,783 1,805 1,783 1,785 7,300
2021/10/11 1,762 1,798 1,762 1,769 14,600
2021/10/08 1,767 1,794 1,753 1,757 17,100
2021/10/07 1,760 1,777 1,738 1,753 27,600
2021/10/06 1,770 1,790 1,735 1,760 20,800
2021/10/05 1,767 1,789 1,723 1,774 43,600
2021/10/04 1,807 1,807 1,751 1,773 29,800
2021/10/01 1,820 1,849 1,795 1,807 30,300
2021/09/30 1,753 1,897 1,750 1,880 154,000
2021/09/29 2,327 2,327 2,214 2,232 9,500
2021/09/28 2,280 2,287 2,228 2,287 11,400
2021/09/27 2,318 2,319 2,280 2,283 6,600
2021/09/24 2,280 2,337 2,280 2,318 5,400
2021/09/22 2,235 2,252 2,215 2,244 7,500
2021/09/21 2,244 2,300 2,236 2,251 13,800
2021/09/17 2,344 2,374 2,334 2,367 3,400
2021/09/16 2,360 2,397 2,312 2,344 13,700
2021/09/15 2,340 2,374 2,335 2,360 10,300
2021/09/14 2,342 2,380 2,341 2,354 8,500
2021/09/13 2,315 2,362 2,300 2,342 10,400
2021/09/10 2,259 2,335 2,233 2,335 8,700
2021/09/09 2,319 2,319 2,258 2,259 4,800
2021/09/08 2,261 2,316 2,259 2,301 12,300
2021/09/07 2,233 2,275 2,222 2,261 11,100
2021/09/06 2,210 2,241 2,195 2,233 10,800
2021/09/03 2,155 2,220 2,155 2,192 19,600
2021/09/02 2,187 2,187 2,150 2,155 39,600
2021/09/01 2,200 2,207 2,152 2,181 15,600
2021/08/31 2,183 2,204 2,172 2,196 3,100
2021/08/30 2,181 2,205 2,181 2,183 5,900
2021/08/27 2,140 2,157 2,100 2,131 17,400
2021/08/26 2,164 2,211 2,140 2,140 15,100
2021/08/25 2,161 2,220 2,148 2,162 22,800
2021/08/24 2,064 2,141 2,064 2,136 8,700
2021/08/23 1,981 2,075 1,973 2,048 16,600
2021/08/20 2,051 2,096 1,945 1,971 39,300
2021/08/19 2,128 2,145 2,067 2,067 9,700
2021/08/18 2,137 2,195 2,104 2,160 17,400
2021/08/17 2,206 2,206 2,152 2,157 14,500
2021/08/16 2,278 2,278 2,206 2,228 12,500
2021/08/13 2,342 2,342 2,255 2,278 37,900
2021/08/12 2,368 2,368 2,327 2,342 9,400
2021/08/11 2,343 2,370 2,308 2,356 78,300
2021/08/10 2,356 2,398 2,286 2,320 82,100
2021/08/06 2,710 2,788 2,675 2,706 43,600
2021/08/05 2,706 2,737 2,638 2,675 16,400
2021/08/04 2,760 2,800 2,680 2,706 17,100
2021/08/03 2,700 2,763 2,699 2,741 6,000
2021/08/02 2,711 2,720 2,658 2,704 17,900
2021/07/30 2,873 2,873 2,730 2,733 11,500
2021/07/29 2,834 2,872 2,800 2,835 4,700
2021/07/28 2,924 2,924 2,795 2,833 21,800
2021/07/27 2,905 2,969 2,888 2,933 3,900
2021/07/26 2,940 2,975 2,902 2,913 3,200
2021/07/21 2,930 2,961 2,879 2,907 14,100
2021/07/20 2,972 3,000 2,882 2,894 12,600
2021/07/19 3,000 3,000 2,937 2,972 14,500
2021/07/16 3,045 3,095 3,010 3,045 6,200
2021/07/15 3,180 3,180 3,055 3,060 12,100
2021/07/14 3,175 3,220 3,155 3,195 8,200
2021/07/13 3,145 3,220 3,140 3,190 9,200
2021/07/12 3,065 3,120 3,035 3,100 10,300
2021/07/09 3,000 3,060 2,957 3,055 25,700
2021/07/08 3,185 3,185 3,015 3,065 20,500
2021/07/07 3,260 3,295 3,140 3,165 14,400
2021/07/06 3,150 3,245 3,140 3,225 10,800
2021/07/05 3,125 3,145 3,095 3,145 6,500
2021/07/02 3,090 3,185 3,065 3,135 13,100
2021/07/01 3,205 3,230 3,050 3,090 18,800
2021/06/30 3,210 3,215 3,165 3,200 18,800
2021/06/29 3,290 3,375 3,235 3,250 39,200
2021/06/28 3,145 3,295 3,145 3,265 40,500
2021/06/25 2,996 3,140 2,964 3,110 23,900
2021/06/24 3,040 3,075 2,958 2,996 14,300
2021/06/23 3,035 3,070 3,025 3,040 10,200
2021/06/22 2,944 3,075 2,935 3,045 16,100
2021/06/21 2,857 2,921 2,810 2,894 46,100
2021/06/18 3,165 3,165 2,933 2,957 48,500
2021/06/17 2,992 3,155 2,987 3,140 29,500
2021/06/16 2,996 3,035 2,895 2,990 20,400
2021/06/15 3,030 3,035 2,964 2,996 16,100
2021/06/14 3,020 3,030 2,978 3,030 5,400
2021/06/11 3,085 3,105 2,948 2,989 31,700
2021/06/10 3,190 3,190 3,090 3,130 11,800
2021/06/09 3,100 3,280 3,095 3,190 31,700
2021/06/08 3,190 3,190 3,080 3,110 16,800
2021/06/07 3,175 3,300 3,050 3,210 38,500
2021/06/04 2,870 3,265 2,870 3,200 107,000
2021/06/03 2,896 2,905 2,833 2,874 10,600
2021/06/02 2,820 2,875 2,820 2,867 11,300
2021/06/01 2,855 2,861 2,780 2,808 12,300
2021/05/31 2,852 2,911 2,845 2,855 10,200
2021/05/28 2,840 2,878 2,790 2,850 14,700
2021/05/27 2,730 2,873 2,674 2,840 27,500
2021/05/26 2,800 2,801 2,722 2,739 15,800
2021/05/25 2,802 2,846 2,727 2,800 38,600
2021/05/24 2,738 3,020 2,712 2,852 183,800
2021/05/21 2,570 2,740 2,541 2,740 35,800
2021/05/20 2,530 2,590 2,487 2,565 24,500
2021/05/19 2,450 2,580 2,435 2,487 38,600
2021/05/18 2,279 2,499 2,279 2,480 80,700
2021/05/17 2,381 2,381 2,280 2,301 126,700
2021/05/14 2,011 2,015 1,981 1,981 13,000
2021/05/13 2,002 2,002 1,965 2,001 8,600
2021/05/12 2,021 2,034 1,968 2,030 13,500
2021/05/11 2,067 2,089 2,027 2,044 13,800
2021/05/10 2,080 2,119 2,064 2,064 6,900
2021/05/07 2,080 2,090 2,050 2,063 11,300
2021/05/06 2,137 2,170 2,088 2,102 22,200
2021/04/30 2,104 2,288 2,086 2,170 86,800
2021/04/28 1,954 2,011 1,918 1,985 16,500
2021/04/27 1,882 1,944 1,872 1,944 4,200
2021/04/26 1,899 1,926 1,865 1,882 10,600
2021/04/23 1,886 1,908 1,875 1,885 4,600
2021/04/22 1,937 1,937 1,884 1,900 8,000
2021/04/21 1,934 1,934 1,870 1,897 12,900
2021/04/20 1,982 1,982 1,924 1,933 11,000
2021/04/19 2,013 2,013 1,977 1,982 6,100
2021/04/16 1,991 2,027 1,980 2,001 4,800
2021/04/15 1,992 2,036 1,992 2,000 10,800
2021/04/14 1,986 1,999 1,985 1,998 1,600
2021/04/13 1,978 2,011 1,978 1,983 2,100
2021/04/12 1,999 2,005 1,960 1,977 10,000
2021/04/09 2,019 2,033 1,990 2,001 13,500
2021/04/08 2,073 2,073 1,996 2,031 11,700
2021/04/07 2,052 2,084 2,033 2,074 6,500
2021/04/06 2,115 2,115 2,039 2,065 6,700
2021/04/05 2,094 2,100 2,045 2,100 5,600
2021/04/02 2,048 2,066 2,016 2,066 5,900
2021/04/01 2,052 2,080 2,001 2,001 10,000
2021/03/31 2,150 2,150 2,054 2,054 15,400
2021/03/30 2,147 2,150 2,075 2,150 7,900
2021/03/29 2,150 2,174 2,114 2,148 5,800
2021/03/26 2,121 2,152 2,100 2,138 8,000
2021/03/25 2,085 2,136 2,062 2,107 13,200
2021/03/24 2,118 2,140 2,071 2,102 14,400
2021/03/23 2,180 2,205 2,132 2,168 6,700
2021/03/22 2,217 2,218 2,116 2,173 17,200
2021/03/19 2,232 2,235 2,205 2,217 10,100
2021/03/18 2,244 2,260 2,227 2,232 2,800
2021/03/17 2,240 2,267 2,224 2,229 4,500
2021/03/16 2,275 2,276 2,205 2,246 9,300
2021/03/15 2,294 2,300 2,220 2,270 20,500
2021/03/12 2,197 2,310 2,193 2,288 26,900
2021/03/11 2,139 2,190 2,124 2,173 26,800
2021/03/10 2,025 2,100 2,003 2,093 17,100
2021/03/09 1,950 2,020 1,940 2,015 19,700
2021/03/08 1,934 1,968 1,933 1,948 10,400
2021/03/05 1,893 1,935 1,877 1,916 11,300
2021/03/04 1,935 1,935 1,892 1,915 7,200
2021/03/03 1,958 1,958 1,922 1,944 5,500
2021/03/02 1,944 1,962 1,915 1,954 15,900
2021/03/01 1,884 1,914 1,860 1,905 7,300
2021/02/26 1,919 1,944 1,850 1,860 30,000
2021/02/25 1,952 1,969 1,945 1,959 8,500
2021/02/24 1,968 2,014 1,930 1,940 13,000
2021/02/22 1,942 2,023 1,942 1,975 10,900
2021/02/19 1,970 1,973 1,902 1,923 21,000
2021/02/18 2,031 2,070 1,916 1,983 27,900
2021/02/17 1,975 2,074 1,970 2,050 37,000
2021/02/16 2,020 2,020 1,970 1,992 29,900
2021/02/15 2,038 2,040 1,970 2,024 38,400
2021/02/12 1,971 2,010 1,878 2,010 128,700
2021/02/10 2,055 2,055 2,023 2,055 168,600
2021/02/09 1,680 1,680 1,626 1,655 12,500
2021/02/08 1,641 1,693 1,640 1,656 18,300
2021/02/05 1,587 1,623 1,587 1,612 7,800
2021/02/04 1,587 1,592 1,553 1,587 5,000
2021/02/03 1,618 1,624 1,575 1,587 10,100
2021/02/02 1,507 1,606 1,507 1,601 20,300
2021/02/01 1,452 1,514 1,452 1,514 24,400
2021/01/29 1,509 1,509 1,461 1,461 12,100
2021/01/28 1,504 1,515 1,493 1,500 7,500
2021/01/27 1,502 1,519 1,498 1,505 6,800
2021/01/26 1,493 1,512 1,490 1,496 7,200
2021/01/25 1,525 1,528 1,467 1,493 13,500
2021/01/22 1,508 1,518 1,501 1,505 3,800
2021/01/21 1,519 1,520 1,500 1,508 8,000
2021/01/20 1,489 1,519 1,489 1,519 6,200
2021/01/19 1,479 1,495 1,479 1,489 2,600
2021/01/18 1,458 1,499 1,445 1,479 9,200
2021/01/15 1,505 1,505 1,456 1,462 8,200
2021/01/14 1,527 1,556 1,475 1,480 11,700
2021/01/13 1,509 1,525 1,506 1,525 7,400
2021/01/12 1,480 1,510 1,480 1,495 4,400
2021/01/08 1,536 1,538 1,494 1,507 8,400
2021/01/07 1,465 1,536 1,465 1,520 12,100
2021/01/06 1,433 1,471 1,433 1,462 6,000
2021/01/05 1,440 1,464 1,431 1,431 5,100
2021/01/04 1,460 1,462 1,406 1,432 9,400

このページの先頭へ