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

アスカ(7227)の株価時系列情報

アスカ(7227)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
2026/07/17 1,797 1,797 1,790 1,790 200
2026/07/16 1,796 1,796 1,796 1,796 100
2026/07/15 1,797 1,797 1,795 1,795 400
2026/07/14 1,809 1,809 1,782 1,782 300
2026/07/13 1,809 1,809 1,809 1,809 200
2026/07/09 1,811 1,815 1,809 1,809 500
2026/07/08 1,774 1,798 1,773 1,798 300
2026/07/07 1,802 1,802 1,800 1,800 200
2026/07/06 1,800 1,824 1,800 1,824 400
2026/07/03 1,869 1,869 1,790 1,800 6,600
2026/07/02 1,815 1,815 1,800 1,815 600
2026/07/01 1,810 1,810 1,750 1,808 2,000
2026/06/30 1,810 1,810 1,790 1,810 1,100
2026/06/29 1,785 1,812 1,785 1,800 3,300
2026/06/26 1,800 1,800 1,771 1,782 2,800
2026/06/25 1,813 1,815 1,776 1,800 5,600
2026/06/24 1,780 1,809 1,777 1,809 2,400
2026/06/23 1,810 1,810 1,780 1,780 800
2026/06/22 1,800 1,812 1,798 1,812 1,700
2026/06/19 1,823 1,823 1,788 1,788 300
2026/06/18 1,850 1,850 1,809 1,809 1,900
2026/06/17 1,816 1,835 1,800 1,835 1,200
2026/06/16 1,815 1,820 1,815 1,820 500
2026/06/15 1,801 1,801 1,801 1,801 200
2026/06/11 1,801 1,801 1,801 1,801 300
2026/06/10 1,827 1,827 1,827 1,827 100
2026/06/09 1,825 1,825 1,825 1,825 100
2026/06/05 1,827 1,827 1,750 1,825 1,900
2026/06/04 1,809 1,809 1,809 1,809 100
2026/06/03 1,800 1,800 1,800 1,800 400
2026/06/02 1,800 1,800 1,800 1,800 700
2026/06/01 1,800 1,849 1,800 1,840 800
2026/05/29 1,800 1,800 1,800 1,800 500
2026/05/28 1,818 1,818 1,818 1,818 1,400
2026/05/27 1,800 1,800 1,793 1,793 900
2026/05/25 1,820 1,820 1,800 1,800 700
2026/05/22 1,776 1,776 1,776 1,776 100
2026/05/21 1,775 1,775 1,775 1,775 200
2026/05/18 1,844 1,844 1,800 1,800 1,400
2026/05/15 1,785 1,800 1,785 1,791 600
2026/05/13 1,751 1,774 1,751 1,774 200
2026/05/12 1,747 1,747 1,747 1,747 300
2026/05/11 1,768 1,790 1,761 1,761 800
2026/05/08 1,780 1,800 1,759 1,800 900
2026/05/07 1,833 1,833 1,830 1,830 400
2026/05/01 1,830 1,830 1,830 1,830 600
2026/04/30 1,808 1,830 1,808 1,830 400
2026/04/28 1,817 1,817 1,817 1,817 1,700
2026/04/27 1,807 1,815 1,806 1,815 800
2026/04/24 1,760 1,797 1,751 1,797 500
2026/04/23 1,791 1,809 1,770 1,809 500
2026/04/22 1,830 1,830 1,790 1,790 200
2026/04/21 1,781 1,828 1,781 1,828 600
2026/04/20 1,878 1,878 1,800 1,820 2,700
2026/04/17 1,840 1,840 1,839 1,839 700
2026/04/16 1,879 1,880 1,845 1,845 1,400
2026/04/15 1,836 1,838 1,836 1,838 200
2026/04/13 1,750 1,890 1,750 1,860 1,500
2026/04/10 1,781 1,781 1,770 1,770 500
2026/04/08 1,798 1,798 1,798 1,798 200
2026/04/07 1,786 1,797 1,786 1,797 200
2026/04/06 1,786 1,786 1,786 1,786 100
2026/04/03 1,781 1,781 1,781 1,781 600
2026/04/02 1,755 1,779 1,755 1,770 300
2026/04/01 1,751 1,779 1,751 1,770 400
2026/03/27 1,785 1,785 1,750 1,750 4,900
2026/03/26 1,915 1,915 1,718 1,745 15,300
2026/03/25 1,850 1,900 1,850 1,900 600
2026/03/24 1,925 1,925 1,840 1,840 400
2026/03/23 1,812 1,812 1,800 1,803 900
2026/03/19 1,870 1,870 1,850 1,850 200
2026/03/18 1,870 1,880 1,867 1,880 2,500
2026/03/17 1,829 1,867 1,829 1,867 500
2026/03/16 1,845 1,846 1,801 1,801 1,700
2026/03/13 1,845 1,845 1,829 1,829 400
2026/03/09 1,829 1,829 1,829 1,829 200
2026/03/06 1,829 1,829 1,829 1,829 400
2026/03/05 1,777 1,782 1,777 1,777 500
2026/03/04 1,817 1,817 1,725 1,725 1,600
2026/03/03 1,890 1,890 1,850 1,850 500
2026/03/02 1,919 1,919 1,919 1,919 200
2026/02/27 1,915 1,919 1,915 1,919 1,200
2026/02/26 1,875 1,875 1,875 1,875 100
2026/02/25 1,875 1,875 1,875 1,875 100
2026/02/24 1,890 1,915 1,875 1,875 2,800
2026/02/20 1,909 1,909 1,909 1,909 200
2026/02/18 1,910 1,910 1,900 1,910 1,800
2026/02/17 1,858 1,900 1,858 1,900 1,400
2026/02/16 1,935 1,935 1,893 1,893 1,100
2026/02/13 1,930 1,935 1,930 1,935 1,600
2026/02/12 1,935 2,000 1,919 1,930 1,500
2026/02/10 1,935 1,935 1,929 1,935 900
2026/02/09 1,933 1,933 1,930 1,930 200
2026/02/05 1,862 1,940 1,862 1,873 900
2026/02/04 1,869 1,883 1,869 1,882 500
2026/02/03 1,902 1,902 1,869 1,869 600
2026/02/02 1,902 1,902 1,902 1,902 200
2026/01/30 1,862 1,862 1,862 1,862 200
2026/01/29 1,850 1,904 1,850 1,864 1,100
2026/01/28 1,888 1,888 1,885 1,885 1,700
2026/01/27 1,906 1,906 1,876 1,887 700
2026/01/26 1,940 1,940 1,940 1,940 100
2026/01/23 1,900 1,940 1,900 1,928 500
2026/01/22 1,852 1,890 1,852 1,890 1,200
2026/01/21 1,852 1,852 1,852 1,852 800
2026/01/20 1,940 1,950 1,860 1,862 1,700
2026/01/19 2,000 2,000 1,827 1,906 3,900
2026/01/16 1,899 2,033 1,899 1,950 2,200
2026/01/15 1,845 1,899 1,845 1,880 1,300
2026/01/14 1,963 1,963 1,825 1,825 5,200
2026/01/13 1,701 1,949 1,701 1,890 5,800
2026/01/09 1,738 1,738 1,674 1,674 1,300
2026/01/08 1,717 1,717 1,717 1,717 100
2026/01/07 1,733 1,733 1,730 1,730 200
2026/01/06 1,780 1,780 1,739 1,739 300
2026/01/05 1,772 1,827 1,772 1,785 1,600
2025/12/30 1,711 1,735 1,711 1,735 400
2025/12/29 1,675 1,692 1,675 1,692 600
2025/12/26 1,709 1,712 1,665 1,665 1,800
2025/12/25 1,644 1,660 1,644 1,660 500
2025/12/23 1,624 1,624 1,624 1,624 700
2025/12/22 1,600 1,626 1,582 1,624 1,500
2025/12/19 1,665 1,668 1,565 1,595 4,100
2025/12/18 1,668 1,668 1,668 1,668 1,400
2025/12/17 1,630 1,650 1,630 1,650 800
2025/12/16 1,625 1,625 1,625 1,625 100
2025/12/15 1,588 1,600 1,585 1,600 700
2025/12/12 1,581 1,581 1,537 1,550 1,000
2025/12/11 1,600 1,600 1,600 1,600 300
2025/12/10 1,600 1,600 1,600 1,600 500
2025/12/09 1,610 1,610 1,600 1,600 500
2025/12/08 1,646 1,646 1,646 1,646 800
2025/12/05 1,587 1,650 1,587 1,650 5,400
2025/12/04 1,511 1,541 1,511 1,541 300
2025/12/02 1,524 1,524 1,502 1,502 200
2025/11/28 1,564 1,580 1,480 1,512 2,900
2025/11/27 1,494 1,519 1,494 1,519 300
2025/11/26 1,512 1,520 1,512 1,520 300
2025/11/25 1,470 1,497 1,470 1,495 300
2025/11/21 1,470 1,470 1,470 1,470 200
2025/11/18 1,510 1,510 1,470 1,505 1,800
2025/11/17 1,505 1,505 1,505 1,505 800
2025/11/14 1,495 1,505 1,495 1,500 1,100
2025/11/13 1,492 1,492 1,480 1,480 300
2025/11/11 1,494 1,494 1,494 1,494 100
2025/11/10 1,495 1,495 1,440 1,440 500
2025/11/06 1,484 1,484 1,484 1,484 100
2025/11/05 1,492 1,495 1,492 1,494 2,000
2025/11/04 1,477 1,477 1,477 1,477 100
2025/10/31 1,480 1,480 1,476 1,476 200
2025/10/30 1,490 1,490 1,447 1,490 400
2025/10/29 1,490 1,490 1,490 1,490 1,000
2025/10/28 1,487 1,487 1,487 1,487 1,800
2025/10/27 1,475 1,475 1,475 1,475 300
2025/10/23 1,475 1,475 1,475 1,475 500
2025/10/20 1,475 1,475 1,475 1,475 2,800
2025/10/17 1,470 1,470 1,470 1,470 300
2025/10/16 1,470 1,470 1,470 1,470 1,500
2025/10/15 1,470 1,470 1,470 1,470 2,000
2025/10/14 1,465 1,465 1,458 1,458 800
2025/10/10 1,458 1,458 1,458 1,458 500
2025/10/09 1,428 1,428 1,428 1,428 200
2025/10/07 1,455 1,455 1,455 1,455 100
2025/10/06 1,453 1,453 1,452 1,452 900
2025/10/03 1,453 1,453 1,453 1,453 600
2025/10/02 1,411 1,423 1,406 1,423 600
2025/10/01 1,426 1,426 1,407 1,407 500
2025/09/30 1,443 1,443 1,443 1,443 100
2025/09/29 1,464 1,464 1,423 1,431 400
2025/09/26 1,464 1,464 1,464 1,464 1,600
2025/09/25 1,459 1,475 1,424 1,424 4,400
2025/09/24 1,412 1,452 1,393 1,450 2,300
2025/09/22 1,420 1,420 1,420 1,420 200
2025/09/19 1,392 1,392 1,392 1,392 100
2025/09/18 1,410 1,410 1,410 1,410 1,900
2025/09/17 1,401 1,402 1,401 1,402 200
2025/09/16 1,370 1,399 1,370 1,399 1,100
2025/09/12 1,391 1,400 1,390 1,400 1,400
2025/09/11 1,396 1,396 1,396 1,396 100
2025/09/10 1,383 1,383 1,383 1,383 100
2025/09/09 1,383 1,383 1,383 1,383 400
2025/09/08 1,400 1,400 1,400 1,400 200
2025/09/05 1,399 1,399 1,399 1,399 600
2025/09/04 1,388 1,388 1,388 1,388 500
2025/09/03 1,391 1,391 1,391 1,391 100
2025/09/02 1,391 1,391 1,391 1,391 100
2025/08/28 1,400 1,400 1,400 1,400 4,000
2025/08/27 1,399 1,399 1,393 1,393 300
2025/08/21 1,450 1,450 1,390 1,400 2,500
2025/08/20 1,479 1,479 1,450 1,450 600
2025/08/19 1,470 1,478 1,470 1,478 1,600
2025/08/18 1,465 1,465 1,465 1,465 2,100
2025/08/15 1,435 1,435 1,435 1,435 200
2025/08/14 1,440 1,440 1,433 1,433 700
2025/08/13 1,441 1,441 1,441 1,441 200
2025/08/12 1,441 1,441 1,441 1,441 200
2025/08/08 1,430 1,444 1,430 1,444 300
2025/08/05 1,440 1,440 1,440 1,440 600
2025/08/04 1,405 1,405 1,405 1,405 100
2025/07/30 1,374 1,404 1,374 1,404 200

このページの先頭へ