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
2022/12/30 2,480 2,532 2,480 2,523 1,800
2022/12/29 2,459 2,474 2,445 2,474 1,000
2022/12/28 2,450 2,459 2,399 2,459 7,100
2022/12/27 2,528 2,528 2,430 2,450 2,900
2022/12/26 2,430 2,500 2,416 2,478 4,800
2022/12/23 2,501 2,502 2,430 2,453 17,500
2022/12/22 2,600 2,600 2,513 2,534 7,900
2022/12/21 2,600 2,641 2,525 2,554 26,200
2022/12/20 2,772 2,780 2,596 2,638 25,200
2022/12/19 2,698 2,845 2,694 2,770 46,200
2022/12/16 2,625 2,698 2,615 2,698 17,600
2022/12/15 2,634 2,634 2,613 2,625 10,200
2022/12/14 2,623 2,623 2,600 2,617 3,800
2022/12/13 2,574 2,637 2,574 2,596 6,500
2022/12/12 2,523 2,568 2,487 2,568 7,500
2022/12/09 2,556 2,588 2,541 2,542 4,100
2022/12/08 2,553 2,556 2,507 2,556 3,900
2022/12/07 2,535 2,589 2,535 2,553 3,900
2022/12/06 2,511 2,599 2,489 2,570 8,700
2022/12/05 2,623 2,625 2,535 2,535 13,300
2022/12/02 2,634 2,660 2,612 2,648 8,100
2022/12/01 2,740 2,740 2,681 2,684 17,600
2022/11/30 2,700 2,752 2,660 2,700 17,600
2022/11/29 2,559 2,699 2,550 2,699 29,800
2022/11/28 2,600 2,606 2,547 2,576 15,800
2022/11/25 2,560 2,594 2,525 2,593 15,800
2022/11/24 2,522 2,550 2,480 2,524 15,000
2022/11/22 2,500 2,525 2,450 2,502 17,500
2022/11/21 2,520 2,530 2,493 2,509 9,100
2022/11/18 2,566 2,605 2,511 2,511 13,700
2022/11/17 2,480 2,588 2,480 2,575 36,300
2022/11/16 2,370 2,480 2,370 2,480 12,900
2022/11/15 2,355 2,389 2,320 2,370 17,400
2022/11/14 2,450 2,450 2,351 2,382 18,900
2022/11/11 2,451 2,469 2,402 2,444 43,000
2022/11/10 2,366 2,550 2,366 2,500 129,100
2022/11/09 2,171 2,280 2,160 2,216 32,400
2022/11/08 2,132 2,178 2,130 2,147 10,300
2022/11/07 2,102 2,122 2,102 2,112 7,300
2022/11/04 2,086 2,130 2,085 2,097 10,900
2022/11/02 2,063 2,101 2,063 2,101 5,800
2022/11/01 2,057 2,062 2,055 2,062 1,300
2022/10/31 2,042 2,062 2,034 2,046 2,500
2022/10/28 2,065 2,065 2,021 2,031 4,700
2022/10/27 2,060 2,061 2,060 2,060 1,000
2022/10/26 2,068 2,078 2,050 2,055 3,600
2022/10/25 2,057 2,075 2,053 2,053 2,400
2022/10/24 2,066 2,082 2,057 2,057 1,600
2022/10/21 2,063 2,072 2,062 2,062 1,400
2022/10/20 2,074 2,074 2,063 2,063 1,200
2022/10/19 2,060 2,069 2,045 2,060 2,200
2022/10/18 2,051 2,065 2,035 2,045 3,200
2022/10/17 2,039 2,060 2,039 2,043 1,000
2022/10/14 2,037 2,066 2,037 2,039 5,500
2022/10/13 2,021 2,031 2,008 2,031 1,700
2022/10/12 2,021 2,029 2,015 2,017 800
2022/10/11 2,042 2,042 2,010 2,035 3,100
2022/10/07 2,058 2,068 2,050 2,052 2,000
2022/10/06 2,056 2,073 2,048 2,073 2,600
2022/10/05 2,100 2,100 2,050 2,056 5,100
2022/10/04 2,078 2,090 2,074 2,089 1,600
2022/10/03 2,013 2,060 2,013 2,028 2,900
2022/09/30 2,033 2,033 2,030 2,030 300
2022/09/29 2,035 2,060 2,033 2,058 3,400
2022/09/28 2,062 2,070 1,998 2,022 7,000
2022/09/27 2,091 2,091 2,035 2,060 4,700
2022/09/26 2,136 2,136 2,063 2,063 4,300
2022/09/22 2,104 2,182 2,104 2,151 6,300
2022/09/21 2,099 2,128 2,091 2,127 2,200
2022/09/20 2,183 2,183 2,071 2,125 5,700
2022/09/16 2,144 2,173 2,121 2,173 2,700
2022/09/15 2,181 2,181 2,139 2,168 2,800
2022/09/14 2,082 2,181 2,081 2,181 1,400
2022/09/13 2,135 2,146 2,120 2,125 1,300
2022/09/12 2,095 2,150 2,095 2,150 4,400
2022/09/09 2,110 2,125 2,029 2,102 3,800
2022/09/08 2,095 2,124 2,086 2,096 3,900
2022/09/07 2,063 2,086 2,050 2,066 2,500
2022/09/06 2,084 2,084 2,025 2,063 1,700
2022/09/05 2,050 2,085 2,024 2,039 5,900
2022/09/02 2,145 2,145 2,080 2,086 6,400
2022/09/01 2,190 2,190 2,125 2,125 3,900
2022/08/31 2,160 2,200 2,160 2,200 5,200
2022/08/30 2,195 2,200 2,170 2,170 4,500
2022/08/29 2,153 2,182 2,133 2,170 4,000
2022/08/26 2,194 2,237 2,180 2,200 8,200
2022/08/25 2,166 2,177 2,163 2,171 5,600
2022/08/24 2,134 2,178 2,130 2,166 41,300
2022/08/23 2,128 2,134 2,128 2,134 1,500
2022/08/22 2,120 2,134 2,090 2,116 2,000
2022/08/19 2,113 2,140 2,113 2,120 4,500
2022/08/18 2,114 2,114 2,096 2,112 2,700
2022/08/17 2,049 2,141 2,049 2,114 12,100
2022/08/16 2,049 2,053 2,006 2,031 3,700
2022/08/15 2,081 2,081 2,043 2,049 4,000
2022/08/12 2,010 2,048 2,003 2,048 5,500
2022/08/10 2,038 2,061 2,001 2,003 22,200
2022/08/09 2,097 2,112 2,063 2,100 14,100
2022/08/08 1,996 2,047 1,960 2,047 9,600
2022/08/05 1,998 1,998 1,918 1,960 3,700
2022/08/04 2,002 2,007 1,981 2,000 1,000
2022/08/03 1,994 1,994 1,969 1,976 1,000
2022/08/02 1,979 2,011 1,978 1,985 1,700
2022/08/01 1,953 1,979 1,940 1,979 1,900
2022/07/29 1,982 1,982 1,920 1,937 5,400
2022/07/28 2,008 2,008 1,968 1,972 5,300
2022/07/27 2,006 2,015 1,993 2,015 1,800
2022/07/26 2,047 2,047 2,000 2,027 2,800
2022/07/25 2,017 2,047 2,012 2,047 2,300
2022/07/22 1,986 2,020 1,957 2,016 7,400
2022/07/21 1,954 1,982 1,954 1,967 800
2022/07/20 2,007 2,007 1,976 1,977 4,400
2022/07/19 1,985 1,990 1,971 1,983 2,500
2022/07/15 1,988 1,988 1,972 1,985 6,000
2022/07/14 1,969 1,990 1,960 1,982 6,100
2022/07/13 1,942 1,970 1,941 1,969 3,400
2022/07/12 1,941 1,954 1,929 1,942 2,600
2022/07/11 1,940 1,972 1,920 1,934 2,300
2022/07/08 1,942 1,955 1,930 1,930 7,100
2022/07/07 1,917 1,944 1,913 1,942 4,000
2022/07/06 1,915 1,925 1,900 1,916 2,500
2022/07/05 1,913 1,927 1,913 1,917 2,700
2022/07/04 1,924 1,927 1,910 1,910 800
2022/07/01 1,912 1,913 1,892 1,892 2,200
2022/06/30 1,925 1,935 1,911 1,911 2,100
2022/06/29 1,900 1,925 1,900 1,924 400
2022/06/28 1,909 1,922 1,903 1,915 4,500
2022/06/27 1,938 1,938 1,905 1,918 3,200
2022/06/24 1,888 1,911 1,886 1,889 900
2022/06/23 1,913 1,913 1,877 1,890 2,700
2022/06/22 1,942 1,943 1,911 1,911 1,200
2022/06/21 1,920 1,926 1,906 1,922 2,400
2022/06/20 1,951 1,960 1,900 1,900 6,300
2022/06/17 1,915 1,942 1,901 1,940 3,600
2022/06/16 1,954 1,963 1,913 1,945 2,900
2022/06/15 1,988 1,988 1,947 1,947 2,600
2022/06/14 1,920 1,955 1,907 1,955 1,200
2022/06/13 1,964 1,964 1,915 1,920 4,300
2022/06/10 1,980 1,997 1,970 1,974 3,200
2022/06/09 2,011 2,013 1,991 1,991 3,100
2022/06/08 2,010 2,031 1,994 2,014 10,300
2022/06/07 1,983 2,010 1,983 2,000 3,400
2022/06/06 1,990 1,990 1,951 1,990 2,900
2022/06/03 1,990 1,997 1,984 1,991 3,900
2022/06/02 1,973 1,991 1,949 1,991 11,800
2022/06/01 1,955 1,975 1,940 1,975 16,800
2022/05/31 1,983 1,983 1,952 1,970 1,800
2022/05/30 1,941 2,000 1,913 1,972 8,000
2022/05/27 1,923 1,923 1,901 1,901 3,900
2022/05/26 1,920 1,935 1,911 1,911 1,700
2022/05/25 1,935 1,935 1,906 1,907 4,400
2022/05/24 1,980 2,005 1,919 1,929 27,100
2022/05/23 1,957 1,980 1,940 1,980 3,000
2022/05/20 1,967 1,969 1,940 1,948 3,100
2022/05/19 1,968 1,968 1,920 1,967 5,400
2022/05/18 1,950 1,991 1,950 1,980 6,700
2022/05/17 1,963 1,980 1,932 1,932 13,400
2022/05/16 2,120 2,120 1,952 1,998 30,300
2022/05/13 1,781 1,823 1,781 1,820 16,100
2022/05/12 1,784 1,784 1,752 1,760 2,900
2022/05/11 1,760 1,784 1,760 1,784 3,800
2022/05/10 1,770 1,770 1,725 1,770 6,600
2022/05/09 1,799 1,799 1,742 1,771 6,900
2022/05/06 1,817 1,840 1,777 1,801 16,300
2022/05/02 1,785 1,832 1,755 1,805 18,100
2022/04/28 1,688 1,695 1,675 1,677 2,600
2022/04/27 1,681 1,727 1,661 1,689 6,500
2022/04/26 1,709 1,709 1,680 1,691 2,600
2022/04/25 1,700 1,708 1,689 1,708 3,000
2022/04/22 1,702 1,702 1,689 1,701 2,700
2022/04/21 1,704 1,704 1,691 1,702 3,100
2022/04/20 1,769 1,769 1,682 1,691 4,700
2022/04/19 1,688 1,715 1,688 1,698 1,800
2022/04/18 1,698 1,698 1,666 1,678 3,700
2022/04/15 1,731 1,734 1,711 1,711 1,400
2022/04/14 1,704 1,768 1,704 1,727 1,900
2022/04/13 1,698 1,770 1,698 1,704 2,200
2022/04/12 1,694 1,764 1,686 1,690 1,800
2022/04/11 1,703 1,733 1,703 1,732 400
2022/04/08 1,740 1,740 1,684 1,700 1,500
2022/04/07 1,721 1,721 1,697 1,710 1,300
2022/04/06 1,760 1,760 1,728 1,737 3,000
2022/04/05 1,785 1,790 1,760 1,760 1,200
2022/04/04 1,774 1,780 1,763 1,780 2,100
2022/04/01 1,789 1,789 1,742 1,760 3,100
2022/03/31 1,815 1,815 1,795 1,802 1,200
2022/03/30 1,830 1,848 1,801 1,815 3,100
2022/03/29 1,859 1,874 1,859 1,860 4,000
2022/03/28 1,854 1,875 1,835 1,872 4,400
2022/03/25 1,800 1,861 1,777 1,854 13,400
2022/03/24 1,780 1,799 1,771 1,796 2,600
2022/03/23 1,803 1,805 1,760 1,766 3,900
2022/03/22 1,808 1,809 1,762 1,786 7,600
2022/03/18 1,776 1,776 1,740 1,773 3,400
2022/03/17 1,744 1,774 1,720 1,774 6,400
2022/03/16 1,750 1,776 1,739 1,751 2,800
2022/03/15 1,720 1,744 1,702 1,744 4,600
2022/03/14 1,634 1,719 1,634 1,719 8,300
2022/03/11 1,604 1,645 1,580 1,634 8,200
2022/03/10 1,630 1,630 1,577 1,606 5,900
2022/03/09 1,561 1,602 1,526 1,550 16,500
2022/03/08 1,650 1,652 1,583 1,585 14,800
2022/03/07 1,681 1,726 1,612 1,652 12,200
2022/03/04 1,714 1,717 1,680 1,690 6,800
2022/03/03 1,702 1,735 1,702 1,714 4,700
2022/03/02 1,728 1,728 1,678 1,702 10,800
2022/03/01 1,711 1,741 1,711 1,728 6,400
2022/02/28 1,755 1,765 1,690 1,711 17,300
2022/02/25 1,751 1,805 1,739 1,752 4,800
2022/02/24 1,778 1,781 1,764 1,781 2,500
2022/02/22 1,782 1,801 1,777 1,801 3,600
2022/02/21 1,821 1,821 1,799 1,817 3,600
2022/02/18 1,822 1,822 1,790 1,822 2,400
2022/02/17 1,822 1,835 1,802 1,822 5,600
2022/02/16 1,795 1,830 1,795 1,822 3,900
2022/02/15 1,884 1,884 1,792 1,792 8,700
2022/02/14 1,841 1,884 1,841 1,884 6,400
2022/02/10 1,878 1,960 1,812 1,910 41,600
2022/02/09 1,751 1,798 1,740 1,798 4,300
2022/02/08 1,767 1,771 1,732 1,732 2,900
2022/02/07 1,731 1,768 1,731 1,768 5,700
2022/02/04 1,710 1,756 1,705 1,731 7,900
2022/02/03 1,762 1,762 1,715 1,739 9,400
2022/02/02 1,730 1,762 1,730 1,762 1,700
2022/02/01 1,725 1,769 1,725 1,730 3,900
2022/01/31 1,718 1,750 1,700 1,740 9,200
2022/01/28 1,732 1,736 1,696 1,717 12,200
2022/01/27 1,764 1,764 1,700 1,732 9,700
2022/01/26 1,753 1,776 1,753 1,764 3,300
2022/01/25 1,757 1,799 1,742 1,743 7,700
2022/01/24 1,723 1,795 1,723 1,795 7,300
2022/01/21 1,763 1,763 1,721 1,758 9,500
2022/01/20 1,774 1,785 1,748 1,763 5,400
2022/01/19 1,789 1,794 1,733 1,777 11,600
2022/01/18 1,801 1,805 1,783 1,792 3,400
2022/01/17 1,791 1,828 1,791 1,801 5,600
2022/01/14 1,809 1,809 1,781 1,791 5,400
2022/01/13 1,801 1,805 1,787 1,805 4,400
2022/01/12 1,771 1,818 1,771 1,818 7,400
2022/01/11 1,772 1,781 1,761 1,771 4,700
2022/01/07 1,781 1,791 1,739 1,791 9,200
2022/01/06 1,785 1,785 1,739 1,781 8,500
2022/01/05 1,815 1,829 1,788 1,795 7,500
2022/01/04 1,813 1,820 1,782 1,800 10,800

このページの先頭へ