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 |
---|---|---|---|---|---|
2017/12/29 | 920 | 933 | 920 | 933 | 2,900 |
2017/12/28 | 933 | 933 | 930 | 930 | 1,900 |
2017/12/27 | 906 | 906 | 906 | 906 | 300 |
2017/12/26 | 906 | 906 | 906 | 906 | 100 |
2017/12/25 | 905 | 905 | 904 | 904 | 700 |
2017/12/22 | 900 | 900 | 891 | 898 | 700 |
2017/12/21 | 903 | 907 | 903 | 907 | 2,600 |
2017/12/20 | 895 | 898 | 895 | 898 | 300 |
2017/12/19 | 889 | 889 | 889 | 889 | 100 |
2017/12/18 | 900 | 901 | 888 | 888 | 4,700 |
2017/12/15 | 900 | 901 | 900 | 901 | 700 |
2017/12/14 | 900 | 900 | 900 | 900 | 900 |
2017/12/13 | 890 | 899 | 890 | 899 | 700 |
2017/12/12 | 887 | 888 | 887 | 888 | 1,100 |
2017/12/11 | 888 | 888 | 888 | 888 | 300 |
2017/12/08 | 895 | 895 | 895 | 895 | 100 |
2017/12/07 | 892 | 892 | 892 | 892 | 100 |
2017/12/06 | 905 | 907 | 905 | 907 | 200 |
2017/12/05 | 911 | 911 | 910 | 910 | 2,000 |
2017/12/04 | 900 | 900 | 900 | 900 | 1,900 |
2017/12/01 | 900 | 900 | 893 | 900 | 2,900 |
2017/11/30 | 896 | 899 | 890 | 891 | 800 |
2017/11/29 | 889 | 890 | 888 | 888 | 1,400 |
2017/11/28 | 893 | 893 | 887 | 893 | 1,300 |
2017/11/27 | 898 | 899 | 898 | 899 | 2,500 |
2017/11/24 | 890 | 898 | 890 | 896 | 1,000 |
2017/11/22 | 908 | 910 | 880 | 890 | 9,200 |
2017/11/21 | 912 | 912 | 910 | 910 | 200 |
2017/11/20 | 913 | 913 | 907 | 912 | 3,100 |
2017/11/17 | 908 | 910 | 908 | 910 | 500 |
2017/11/16 | 906 | 909 | 906 | 907 | 500 |
2017/11/15 | 919 | 919 | 906 | 906 | 1,300 |
2017/11/14 | 905 | 905 | 905 | 905 | 200 |
2017/11/13 | 905 | 905 | 904 | 904 | 200 |
2017/11/10 | 904 | 904 | 904 | 904 | 200 |
2017/11/09 | 929 | 929 | 903 | 903 | 3,100 |
2017/11/08 | 907 | 908 | 891 | 906 | 1,600 |
2017/11/07 | 908 | 909 | 908 | 909 | 400 |
2017/11/06 | 903 | 903 | 900 | 900 | 200 |
2017/11/02 | 900 | 900 | 900 | 900 | 1,800 |
2017/11/01 | 900 | 900 | 894 | 900 | 600 |
2017/10/30 | 900 | 900 | 900 | 900 | 1,900 |
2017/10/27 | 900 | 900 | 899 | 900 | 2,400 |
2017/10/26 | 897 | 897 | 897 | 897 | 100 |
2017/10/25 | 893 | 893 | 893 | 893 | 200 |
2017/10/24 | 894 | 894 | 891 | 891 | 600 |
2017/10/23 | 886 | 891 | 886 | 891 | 400 |
2017/10/20 | 883 | 884 | 883 | 884 | 300 |
2017/10/19 | 885 | 886 | 885 | 885 | 600 |
2017/10/18 | 898 | 898 | 882 | 888 | 4,700 |
2017/10/17 | 901 | 905 | 890 | 891 | 2,300 |
2017/10/16 | 903 | 903 | 892 | 898 | 800 |
2017/10/13 | 905 | 905 | 902 | 902 | 700 |
2017/10/12 | 903 | 903 | 902 | 902 | 600 |
2017/10/11 | 905 | 905 | 902 | 903 | 400 |
2017/10/10 | 900 | 903 | 900 | 900 | 1,000 |
2017/10/06 | 893 | 894 | 893 | 894 | 1,700 |
2017/10/05 | 900 | 900 | 895 | 900 | 2,600 |
2017/10/04 | 898 | 900 | 895 | 900 | 1,200 |
2017/10/03 | 907 | 907 | 893 | 893 | 500 |
2017/10/02 | 889 | 900 | 888 | 900 | 2,400 |
2017/09/29 | 888 | 888 | 884 | 884 | 2,900 |
2017/09/28 | 895 | 895 | 887 | 887 | 4,500 |
2017/09/27 | 900 | 914 | 891 | 891 | 9,900 |
2017/09/26 | 940 | 941 | 891 | 891 | 5,700 |
2017/09/25 | 915 | 935 | 915 | 930 | 1,700 |
2017/09/22 | 915 | 915 | 905 | 905 | 1,700 |
2017/09/21 | 908 | 915 | 908 | 915 | 700 |
2017/09/20 | 925 | 925 | 903 | 915 | 3,800 |
2017/09/19 | 930 | 968 | 914 | 920 | 17,500 |
2017/09/15 | 895 | 925 | 890 | 925 | 6,400 |
2017/09/14 | 899 | 900 | 888 | 888 | 1,500 |
2017/09/13 | 898 | 898 | 898 | 898 | 500 |
2017/09/12 | 895 | 895 | 895 | 895 | 700 |
2017/09/11 | 885 | 885 | 885 | 885 | 100 |
2017/09/07 | 872 | 872 | 872 | 872 | 600 |
2017/09/05 | 900 | 900 | 872 | 872 | 2,400 |
2017/09/04 | 895 | 895 | 895 | 895 | 100 |
2017/09/01 | 900 | 900 | 900 | 900 | 300 |
2017/08/31 | 900 | 900 | 900 | 900 | 200 |
2017/08/30 | 890 | 890 | 890 | 890 | 100 |
2017/08/28 | 900 | 900 | 895 | 895 | 1,800 |
2017/08/25 | 895 | 895 | 893 | 893 | 300 |
2017/08/23 | 900 | 900 | 900 | 900 | 200 |
2017/08/22 | 895 | 895 | 895 | 895 | 100 |
2017/08/18 | 905 | 909 | 882 | 882 | 4,600 |
2017/08/17 | 879 | 890 | 879 | 890 | 700 |
2017/08/16 | 876 | 876 | 876 | 876 | 100 |
2017/08/15 | 881 | 881 | 866 | 870 | 1,700 |
2017/08/14 | 892 | 892 | 890 | 890 | 500 |
2017/08/10 | 866 | 879 | 866 | 879 | 500 |
2017/08/09 | 879 | 879 | 879 | 879 | 500 |
2017/08/08 | 880 | 880 | 880 | 880 | 100 |
2017/08/07 | 892 | 892 | 865 | 880 | 1,200 |
2017/08/04 | 906 | 906 | 882 | 892 | 1,800 |
2017/08/03 | 905 | 905 | 905 | 905 | 100 |
2017/08/02 | 905 | 905 | 905 | 905 | 100 |
2017/08/01 | 907 | 907 | 892 | 892 | 1,400 |
2017/07/31 | 899 | 907 | 897 | 907 | 1,400 |
2017/07/28 | 899 | 899 | 899 | 899 | 900 |
2017/07/27 | 896 | 896 | 896 | 896 | 300 |
2017/07/26 | 895 | 895 | 895 | 895 | 100 |
2017/07/25 | 892 | 892 | 892 | 892 | 200 |
2017/07/24 | 899 | 899 | 892 | 892 | 1,200 |
2017/07/21 | 899 | 900 | 896 | 896 | 2,800 |
2017/07/20 | 895 | 899 | 895 | 896 | 1,500 |
2017/07/19 | 891 | 891 | 891 | 891 | 100 |
2017/07/18 | 900 | 900 | 898 | 898 | 2,500 |
2017/07/14 | 884 | 892 | 883 | 888 | 500 |
2017/07/13 | 880 | 882 | 877 | 877 | 800 |
2017/07/12 | 884 | 884 | 875 | 876 | 1,400 |
2017/07/11 | 886 | 886 | 886 | 886 | 100 |
2017/07/10 | 897 | 897 | 885 | 890 | 700 |
2017/07/07 | 891 | 897 | 891 | 896 | 2,900 |
2017/07/06 | 866 | 866 | 866 | 866 | 1,100 |
2017/07/05 | 880 | 880 | 876 | 876 | 1,600 |
2017/07/04 | 880 | 880 | 871 | 876 | 1,200 |
2017/07/03 | 884 | 884 | 880 | 884 | 3,200 |
2017/06/30 | 881 | 881 | 870 | 880 | 3,500 |
2017/06/29 | 880 | 885 | 870 | 881 | 6,000 |
2017/06/28 | 962 | 964 | 858 | 880 | 15,900 |
2017/06/27 | 936 | 978 | 935 | 966 | 9,700 |
2017/06/26 | 936 | 937 | 935 | 937 | 2,000 |
2017/06/23 | 920 | 920 | 905 | 905 | 900 |
2017/06/22 | 900 | 950 | 899 | 920 | 1,500 |
2017/06/21 | 900 | 940 | 890 | 940 | 3,100 |
2017/06/20 | 880 | 900 | 880 | 900 | 4,200 |
2017/06/19 | 870 | 880 | 860 | 880 | 5,500 |
2017/06/16 | 845 | 845 | 830 | 845 | 2,800 |
2017/06/15 | 830 | 830 | 830 | 830 | 1,700 |
2017/06/14 | 830 | 830 | 819 | 819 | 500 |
2017/06/13 | 828 | 830 | 828 | 830 | 2,000 |
2017/06/12 | 828 | 828 | 828 | 828 | 300 |
2017/06/09 | 820 | 828 | 820 | 828 | 400 |
2017/06/06 | 830 | 830 | 830 | 830 | 600 |
2017/06/05 | 830 | 830 | 830 | 830 | 1,500 |
2017/05/30 | 830 | 830 | 830 | 830 | 1,000 |
2017/05/29 | 825 | 825 | 808 | 808 | 600 |
2017/05/26 | 832 | 835 | 832 | 835 | 800 |
2017/05/25 | 824 | 824 | 824 | 824 | 100 |
2017/05/24 | 830 | 830 | 824 | 824 | 400 |
2017/05/19 | 829 | 830 | 829 | 830 | 700 |
2017/05/18 | 836 | 836 | 829 | 829 | 2,800 |
2017/05/17 | 836 | 837 | 835 | 837 | 1,100 |
2017/05/16 | 836 | 836 | 820 | 836 | 2,000 |
2017/05/15 | 835 | 835 | 835 | 835 | 400 |
2017/05/12 | 830 | 830 | 830 | 830 | 200 |
2017/05/11 | 830 | 830 | 830 | 830 | 100 |
2017/05/10 | 835 | 836 | 832 | 836 | 1,000 |
2017/05/09 | 836 | 836 | 834 | 836 | 300 |
2017/05/08 | 834 | 835 | 834 | 835 | 800 |
2017/05/02 | 834 | 834 | 834 | 834 | 1,600 |
2017/04/28 | 819 | 819 | 811 | 813 | 500 |
2017/04/27 | 829 | 829 | 829 | 829 | 1,000 |
2017/04/26 | 816 | 824 | 816 | 824 | 300 |
2017/04/25 | 811 | 811 | 811 | 811 | 100 |
2017/04/24 | 811 | 811 | 811 | 811 | 200 |
2017/04/20 | 811 | 811 | 811 | 811 | 500 |
2017/04/19 | 812 | 822 | 812 | 815 | 400 |
2017/04/18 | 822 | 822 | 822 | 822 | 2,500 |
2017/04/17 | 806 | 815 | 805 | 807 | 2,300 |
2017/04/14 | 815 | 815 | 815 | 815 | 100 |
2017/04/13 | 796 | 801 | 796 | 801 | 1,300 |
2017/04/11 | 820 | 821 | 820 | 821 | 1,200 |
2017/04/10 | 814 | 814 | 814 | 814 | 100 |
2017/04/07 | 795 | 795 | 795 | 795 | 100 |
2017/04/06 | 815 | 815 | 795 | 795 | 500 |
2017/04/05 | 817 | 817 | 817 | 817 | 1,700 |
2017/04/04 | 805 | 805 | 795 | 795 | 2,500 |
2017/04/03 | 820 | 820 | 820 | 820 | 400 |
2017/03/31 | 820 | 820 | 820 | 820 | 400 |
2017/03/30 | 845 | 845 | 808 | 820 | 2,300 |
2017/03/29 | 855 | 885 | 830 | 850 | 5,100 |
2017/03/28 | 825 | 825 | 819 | 825 | 5,000 |
2017/03/27 | 800 | 808 | 800 | 808 | 900 |
2017/03/24 | 799 | 800 | 796 | 800 | 1,400 |
2017/03/23 | 790 | 799 | 790 | 799 | 400 |
2017/03/22 | 800 | 800 | 800 | 800 | 300 |
2017/03/21 | 793 | 800 | 790 | 790 | 4,600 |
2017/03/17 | 770 | 770 | 770 | 770 | 700 |
2017/03/16 | 755 | 755 | 755 | 755 | 100 |
2017/03/15 | 760 | 775 | 752 | 752 | 4,400 |
2017/03/14 | 761 | 761 | 761 | 761 | 600 |
2017/03/13 | 762 | 762 | 762 | 762 | 100 |
2017/03/10 | 776 | 776 | 770 | 770 | 300 |
2017/03/09 | 761 | 761 | 761 | 761 | 200 |
2017/03/07 | 763 | 763 | 763 | 763 | 200 |
2017/03/03 | 778 | 778 | 778 | 778 | 1,700 |
2017/03/02 | 756 | 756 | 756 | 756 | 200 |
2017/03/01 | 760 | 760 | 760 | 760 | 100 |
2017/02/28 | 744 | 765 | 744 | 760 | 500 |
2017/02/27 | 764 | 764 | 751 | 751 | 2,000 |
2017/02/24 | 750 | 750 | 750 | 750 | 700 |
2017/02/23 | 750 | 750 | 750 | 750 | 1,100 |
2017/02/22 | 750 | 750 | 750 | 750 | 100 |
2017/02/21 | 740 | 740 | 740 | 740 | 1,000 |
2017/02/20 | 755 | 755 | 755 | 755 | 3,100 |
2017/02/17 | 745 | 745 | 740 | 740 | 1,900 |
2017/02/16 | 740 | 745 | 740 | 745 | 200 |
2017/02/14 | 730 | 740 | 730 | 740 | 800 |
2017/02/13 | 731 | 745 | 730 | 745 | 2,000 |
2017/02/10 | 726 | 726 | 726 | 726 | 100 |
2017/02/09 | 740 | 740 | 740 | 740 | 100 |
2017/02/08 | 725 | 725 | 725 | 725 | 100 |
2017/02/07 | 720 | 720 | 720 | 720 | 800 |
2017/02/06 | 715 | 720 | 715 | 720 | 2,300 |
2017/02/03 | 718 | 718 | 718 | 718 | 1,600 |
2017/02/01 | 715 | 716 | 715 | 716 | 600 |
2017/01/30 | 715 | 720 | 712 | 720 | 2,400 |
2017/01/27 | 729 | 729 | 726 | 726 | 1,100 |
2017/01/26 | 720 | 720 | 720 | 720 | 100 |
2017/01/25 | 719 | 719 | 719 | 719 | 100 |
2017/01/24 | 718 | 718 | 713 | 713 | 200 |
2017/01/23 | 730 | 740 | 730 | 740 | 1,100 |
2017/01/19 | 742 | 742 | 741 | 741 | 600 |
2017/01/18 | 750 | 770 | 740 | 740 | 6,700 |
2017/01/17 | 742 | 748 | 742 | 748 | 1,000 |
2017/01/16 | 750 | 750 | 742 | 742 | 3,600 |
2017/01/13 | 735 | 790 | 735 | 780 | 14,800 |
2017/01/12 | 715 | 720 | 707 | 720 | 2,500 |
2017/01/11 | 705 | 705 | 704 | 704 | 1,000 |
2017/01/06 | 720 | 720 | 720 | 720 | 100 |
2017/01/05 | 724 | 724 | 724 | 724 | 1,700 |