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
2026/06/26 2,292 2,308 2,277 2,284 5,800
2026/06/25 2,313 2,340 2,225 2,285 2,900
2026/06/24 2,309 2,320 2,291 2,291 2,800
2026/06/23 2,330 2,331 2,310 2,310 2,500
2026/06/22 2,305 2,358 2,301 2,328 4,400
2026/06/19 2,338 2,351 2,305 2,321 3,300
2026/06/18 2,288 2,363 2,271 2,345 11,100
2026/06/17 2,294 2,319 2,265 2,265 8,300
2026/06/16 2,199 2,255 2,195 2,244 4,800
2026/06/15 2,200 2,231 2,177 2,208 18,000
2026/06/12 2,199 2,235 2,179 2,190 6,900
2026/06/11 2,255 2,255 2,164 2,168 7,600
2026/06/10 2,246 2,246 2,205 2,205 5,000
2026/06/09 2,211 2,232 2,210 2,210 2,800
2026/06/08 2,240 2,240 2,207 2,210 13,000
2026/06/05 2,243 2,278 2,241 2,241 1,000
2026/06/04 2,276 2,279 2,241 2,243 1,900
2026/06/03 2,252 2,290 2,252 2,276 2,900
2026/06/02 2,243 2,274 2,217 2,252 5,600
2026/06/01 2,277 2,279 2,216 2,250 6,500
2026/05/29 2,284 2,338 2,272 2,277 5,200
2026/05/28 2,200 2,257 2,200 2,240 13,800
2026/05/27 2,201 2,206 2,180 2,202 7,300
2026/05/26 2,221 2,229 2,171 2,171 4,600
2026/05/25 2,222 2,263 2,175 2,199 6,900
2026/05/22 2,234 2,258 2,220 2,220 2,800
2026/05/21 2,204 2,222 2,182 2,210 10,500
2026/05/20 2,206 2,210 2,155 2,161 6,800
2026/05/19 2,213 2,218 2,163 2,189 13,400
2026/05/18 2,185 2,220 2,160 2,219 18,300
2026/05/15 2,180 2,180 2,100 2,135 76,000
2026/05/14 2,337 2,344 2,280 2,280 7,400
2026/05/13 2,344 2,345 2,303 2,336 4,600
2026/05/12 2,371 2,374 2,345 2,345 2,900
2026/05/11 2,365 2,403 2,364 2,365 1,300
2026/05/08 2,396 2,400 2,360 2,365 3,100
2026/05/07 2,376 2,394 2,353 2,389 2,100
2026/05/01 2,415 2,415 2,367 2,375 1,900
2026/04/30 2,358 2,415 2,356 2,371 3,700
2026/04/28 2,396 2,440 2,361 2,390 4,100
2026/04/27 2,438 2,438 2,380 2,396 10,400
2026/04/24 2,417 2,438 2,381 2,438 5,200
2026/04/23 2,422 2,422 2,409 2,409 200
2026/04/22 2,404 2,434 2,404 2,422 900
2026/04/21 2,390 2,449 2,390 2,427 3,300
2026/04/20 2,457 2,457 2,366 2,390 9,200
2026/04/17 2,465 2,465 2,407 2,425 5,800
2026/04/16 2,425 2,428 2,405 2,427 2,500
2026/04/15 2,364 2,420 2,364 2,405 5,800
2026/04/14 2,377 2,401 2,351 2,351 2,600
2026/04/13 2,392 2,403 2,375 2,375 900
2026/04/10 2,428 2,428 2,364 2,369 2,400
2026/04/09 2,399 2,430 2,399 2,399 1,300
2026/04/08 2,393 2,412 2,373 2,398 5,700
2026/04/07 2,369 2,380 2,330 2,338 3,000
2026/04/06 2,350 2,388 2,335 2,367 2,300
2026/04/03 2,327 2,365 2,325 2,350 7,400
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