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
2026/03/27 2,444 2,492 2,442 2,471 3,100
2026/03/26 2,511 2,511 2,450 2,461 4,800
2026/03/25 2,438 2,497 2,438 2,497 9,300
2026/03/24 2,380 2,419 2,380 2,409 8,700
2026/03/23 2,391 2,437 2,360 2,361 21,800
2026/03/19 2,505 2,505 2,441 2,441 6,700
2026/03/18 2,471 2,510 2,470 2,499 4,100
2026/03/17 2,479 2,490 2,464 2,465 10,300
2026/03/16 2,451 2,458 2,426 2,439 4,200
2026/03/13 2,450 2,499 2,425 2,460 6,300
2026/03/12 2,527 2,527 2,474 2,474 8,600
2026/03/11 2,502 2,586 2,502 2,527 8,500
2026/03/10 2,480 2,551 2,480 2,551 4,400
2026/03/09 2,539 2,539 2,432 2,471 25,700
2026/03/06 2,551 2,571 2,500 2,570 13,500
2026/03/05 2,520 2,551 2,500 2,551 9,500
2026/03/04 2,484 2,484 2,383 2,471 23,600
2026/03/03 2,620 2,620 2,520 2,520 31,100
2026/03/02 2,608 2,612 2,570 2,602 5,800
2026/02/27 2,670 2,670 2,633 2,634 2,600
2026/02/26 2,689 2,690 2,650 2,650 900
2026/02/25 2,603 2,709 2,603 2,689 9,500
2026/02/24 2,645 2,650 2,595 2,611 22,600
2026/02/20 2,641 2,651 2,624 2,645 15,100
2026/02/19 2,667 2,688 2,640 2,665 13,600
2026/02/18 2,644 2,679 2,641 2,647 5,100
2026/02/17 2,682 2,690 2,635 2,650 6,400
2026/02/16 2,632 2,660 2,632 2,639 2,500
2026/02/13 2,666 2,666 2,600 2,631 10,800
2026/02/12 2,676 2,730 2,655 2,676 20,800
2026/02/10 2,788 2,799 2,744 2,776 8,200
2026/02/09 2,795 2,795 2,751 2,787 4,000
2026/02/06 2,737 2,795 2,671 2,764 8,600
2026/02/05 2,794 2,799 2,741 2,765 3,800
2026/02/04 2,734 2,798 2,720 2,794 6,600
2026/02/03 2,732 2,752 2,654 2,734 10,100
2026/02/02 2,684 2,732 2,666 2,726 13,800
2026/01/30 2,622 2,645 2,611 2,645 4,800
2026/01/29 2,580 2,651 2,580 2,601 7,400
2026/01/28 2,642 2,642 2,600 2,613 9,400
2026/01/27 2,680 2,680 2,647 2,647 1,400
2026/01/26 2,699 2,699 2,655 2,680 5,200
2026/01/23 2,694 2,709 2,692 2,709 4,100
2026/01/22 2,670 2,711 2,670 2,703 5,300
2026/01/21 2,669 2,670 2,648 2,670 3,000
2026/01/20 2,681 2,688 2,670 2,682 4,400
2026/01/19 2,692 2,703 2,655 2,699 11,600
2026/01/16 2,697 2,726 2,670 2,726 8,300
2026/01/15 2,621 2,682 2,621 2,673 7,800
2026/01/14 2,639 2,657 2,622 2,624 10,400
2026/01/13 2,628 2,634 2,587 2,634 12,200
2026/01/09 2,560 2,597 2,560 2,580 6,500
2026/01/08 2,559 2,566 2,550 2,556 6,900
2026/01/07 2,546 2,561 2,502 2,559 5,700
2026/01/06 2,464 2,548 2,463 2,539 20,600
2026/01/05 2,464 2,472 2,402 2,464 20,800

このページの先頭へ