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
2011/12/28 597 597 597 597 900
2011/12/19 580 580 580 580 4,100
2011/12/15 602 602 590 600 5,100
2011/12/05 602 602 602 602 1,600
2011/12/02 585 585 585 585 2,200
2011/12/01 568 568 568 568 1,100
2011/11/30 568 568 568 568 700
2011/11/29 0 0 0 568 0
2011/11/28 568 568 568 568 1,000
2011/11/25 0 0 0 576 0
2011/11/24 0 0 0 576 0
2011/11/22 0 0 0 576 0
2011/11/21 0 0 0 576 0
2011/11/18 576 576 576 576 4,300
2011/11/17 550 560 550 560 400
2011/11/16 0 0 0 530 0
2011/11/15 0 0 0 530 0
2011/11/14 0 0 0 530 0
2011/11/11 0 0 0 530 0
2011/11/10 0 0 0 530 0
2011/11/09 540 540 530 530 1,300
2011/11/08 0 0 0 543 0
2011/11/07 0 0 0 543 0
2011/11/04 543 543 543 543 1,700
2011/11/02 0 0 0 543 0
2011/11/01 0 0 0 543 0
2011/10/31 543 543 543 543 200
2011/10/28 528 528 528 528 700
2011/10/27 0 0 0 513 0
2011/10/26 0 0 0 513 0
2011/10/25 0 0 0 513 0
2011/10/24 0 0 0 513 0
2011/10/21 0 0 0 513 0
2011/10/20 0 0 0 513 0
2011/10/19 532 532 513 513 1,200
2011/10/18 540 540 540 540 4,500
2011/10/17 0 0 0 540 0
2011/10/14 540 540 540 540 100
2011/10/13 0 0 0 532 0
2011/10/12 0 0 0 532 0
2011/10/11 532 532 532 532 200
2011/10/07 0 0 0 532 0
2011/10/06 0 0 0 532 0
2011/10/05 532 532 532 532 1,800
2011/10/04 0 0 0 523 0
2011/10/03 0 0 0 523 0
2011/09/30 0 0 0 523 0
2011/09/29 0 0 0 523 0
2011/09/28 523 523 523 523 1,000
2011/09/27 0 0 0 529 0
2011/09/26 0 0 0 529 0
2011/09/22 0 0 0 529 0
2011/09/21 0 0 0 529 0
2011/09/20 529 529 529 529 4,700
2011/09/16 519 519 519 519 500
2011/09/15 519 519 519 519 100
2011/09/14 0 0 0 525 0
2011/09/13 525 525 525 525 200
2011/09/12 525 525 525 525 1,500
2011/09/09 0 0 0 524 0
2011/09/08 0 0 0 524 0
2011/09/07 524 524 524 524 100
2011/09/06 524 524 524 524 3,000
2011/09/05 531 531 524 524 2,800
2011/09/02 0 0 0 520 0
2011/09/01 0 0 0 520 0
2011/08/31 0 0 0 520 0
2011/08/30 0 0 0 520 0
2011/08/29 0 0 0 520 0
2011/08/26 520 520 520 520 1,200
2011/08/25 0 0 0 538 0
2011/08/24 0 0 0 538 0
2011/08/23 0 0 0 538 0
2011/08/22 0 0 0 538 0
2011/08/19 0 0 0 538 0
2011/08/18 538 538 538 538 4,500
2011/08/17 534 534 534 534 100
2011/08/16 525 525 525 525 200
2011/08/15 510 520 510 520 4,400
2011/08/12 0 0 0 548 0
2011/08/11 0 0 0 548 0
2011/08/10 552 552 548 548 600
2011/08/09 0 0 0 559 0
2011/08/08 0 0 0 559 0
2011/08/05 559 559 559 559 1,800
2011/08/04 0 0 0 562 0
2011/08/03 0 0 0 562 0
2011/08/02 0 0 0 562 0
2011/08/01 0 0 0 562 0
2011/07/29 0 0 0 562 0
2011/07/28 567 567 562 562 1,300
2011/07/27 0 0 0 557 0
2011/07/26 0 0 0 557 0
2011/07/25 0 0 0 557 0
2011/07/22 0 0 0 557 0
2011/07/21 0 0 0 557 0
2011/07/20 0 0 0 557 0
2011/07/19 567 567 557 557 5,900
2011/07/15 586 586 580 580 2,600
2011/07/14 585 585 585 585 200
2011/07/13 0 0 0 575 0
2011/07/12 576 576 575 575 400
2011/07/11 0 0 0 577 0
2011/07/08 577 577 577 577 2,200
2011/07/07 0 0 0 561 0
2011/07/06 0 0 0 561 0
2011/07/05 560 561 560 561 2,800
2011/07/04 566 570 566 570 200
2011/07/01 0 0 0 560 0
2011/06/30 0 0 0 560 0
2011/06/29 565 565 550 560 2,000
2011/06/28 575 575 575 575 1,000
2011/06/27 0 0 0 566 0
2011/06/24 0 0 0 566 0
2011/06/23 0 0 0 566 0
2011/06/22 0 0 0 566 0
2011/06/21 568 568 566 566 400
2011/06/20 569 570 569 570 4,400
2011/06/17 580 589 580 589 300
2011/06/16 0 0 0 573 0
2011/06/15 580 580 555 573 5,500
2011/06/14 575 575 575 575 2,000
2011/06/13 0 0 0 580 0
2011/06/10 0 0 0 580 0
2011/06/09 0 0 0 580 0
2011/06/08 0 0 0 580 0
2011/06/07 0 0 0 580 0
2011/06/06 0 0 0 580 0
2011/06/03 595 595 580 580 3,700
2011/06/02 0 0 0 595 0
2011/06/01 0 0 0 595 0
2011/05/31 0 0 0 595 0
2011/05/30 0 0 0 595 0
2011/05/27 595 595 595 595 800
2011/05/26 0 0 0 585 0
2011/05/25 0 0 0 585 0
2011/05/24 0 0 0 585 0
2011/05/23 0 0 0 585 0
2011/05/20 0 0 0 585 0
2011/05/19 0 0 0 585 0
2011/05/18 585 585 585 585 5,700
2011/05/17 597 597 597 597 400
2011/05/16 590 590 590 590 1,000
2011/05/13 0 0 0 586 0
2011/05/12 586 586 586 586 1,300
2011/05/11 586 586 586 586 2,000
2011/05/10 0 0 0 599 0
2011/05/09 0 0 0 599 0
2011/05/06 0 0 0 599 0
2011/05/02 599 599 599 599 1,700
2011/04/28 0 0 0 582 0
2011/04/27 595 595 582 582 1,000
2011/04/26 585 585 585 585 800
2011/04/25 585 585 585 585 400
2011/04/22 0 0 0 585 0
2011/04/21 0 0 0 585 0
2011/04/20 0 0 0 585 0
2011/04/19 0 0 0 585 0
2011/04/18 585 585 585 585 4,200
2011/04/15 585 595 585 595 1,500
2011/04/14 586 586 586 586 100
2011/04/13 595 595 580 580 2,100
2011/04/12 600 600 585 585 3,100
2011/04/11 0 0 0 590 0
2011/04/08 0 0 0 590 0
2011/04/07 580 590 580 590 3,200
2011/04/06 0 0 0 599 0
2011/04/05 599 599 599 599 1,900
2011/04/04 600 600 600 600 800
2011/04/01 0 0 0 610 0
2011/03/31 0 0 0 610 0
2011/03/30 0 0 0 610 0
2011/03/29 610 610 610 610 2,400
2011/03/28 602 602 602 602 1,000
2011/03/25 0 0 0 585 0
2011/03/24 0 0 0 585 0
2011/03/23 585 585 585 585 100
2011/03/22 590 591 590 591 1,100
2011/03/18 610 610 610 610 10,100
2011/03/17 592 595 592 595 1,500
2011/03/16 0 0 0 590 0
2011/03/15 0 0 0 590 0
2011/03/14 580 590 580 590 1,100
2011/03/11 0 0 0 590 0
2011/03/10 590 590 590 590 1,000
2011/03/09 0 0 0 600 0
2011/03/08 0 0 0 600 0
2011/03/07 0 0 0 600 0
2011/03/04 600 600 600 600 900
2011/03/03 0 0 0 600 0
2011/03/02 0 0 0 600 0
2011/03/01 0 0 0 600 0
2011/02/28 0 0 0 600 0
2011/02/25 600 600 600 600 800
2011/02/24 0 0 0 600 0
2011/02/23 0 0 0 600 0
2011/02/22 0 0 0 600 0
2011/02/21 0 0 0 600 0
2011/02/18 610 610 600 600 4,300
2011/02/17 600 600 600 600 600
2011/02/16 0 0 0 600 0
2011/02/15 600 600 600 600 200
2011/02/14 0 0 0 600 0
2011/02/10 0 0 0 600 0
2011/02/09 0 0 0 600 0
2011/02/08 0 0 0 600 0
2011/02/07 0 0 0 600 0
2011/02/04 600 600 600 600 800
2011/02/03 0 0 0 600 0
2011/02/02 0 0 0 600 0
2011/02/01 0 0 0 600 0
2011/01/31 0 0 0 600 0
2011/01/28 600 600 600 600 800
2011/01/27 0 0 0 600 0
2011/01/26 0 0 0 600 0
2011/01/25 0 0 0 600 0
2011/01/24 0 0 0 600 0
2011/01/21 0 0 0 600 0
2011/01/20 0 0 0 600 0
2011/01/19 0 0 0 600 0
2011/01/18 600 600 600 600 4,100
2011/01/17 582 582 582 582 1,300
2011/01/14 0 0 0 600 0
2011/01/13 0 0 0 600 0
2011/01/12 0 0 0 600 0
2011/01/11 0 0 0 600 0
2011/01/07 0 0 0 600 0
2011/01/06 0 0 0 600 0
2011/01/05 600 600 600 600 800
2011/01/04 0 0 0 600 0

このページの先頭へ