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
2020/12/30 895 899 895 899 500
2020/12/28 885 885 885 885 800
2020/12/23 860 860 860 860 100
2020/12/21 871 871 871 871 100
2020/12/18 898 898 898 898 2,300
2020/12/17 900 900 890 890 200
2020/12/16 900 900 900 900 100
2020/12/15 900 910 900 910 1,800
2020/12/14 900 900 900 900 100
2020/12/07 908 908 900 900 2,000
2020/12/04 885 900 885 900 3,100
2020/12/02 860 860 860 860 300
2020/11/30 890 890 890 890 800
2020/11/27 894 894 875 875 1,200
2020/11/26 891 891 891 891 700
2020/11/24 893 893 888 888 500
2020/11/19 900 900 900 900 2,100
2020/11/18 900 900 900 900 2,600
2020/11/17 900 900 897 900 1,200
2020/11/16 900 900 900 900 100
2020/11/13 900 920 900 900 1,900
2020/11/12 900 900 900 900 200
2020/11/11 885 885 885 885 100
2020/11/10 900 900 900 900 1,100
2020/11/06 900 900 900 900 700
2020/11/05 878 878 878 878 600
2020/11/02 853 853 853 853 100
2020/10/30 875 875 838 838 1,300
2020/10/28 900 900 900 900 900
2020/10/27 896 900 896 900 200
2020/10/26 896 896 896 896 200
2020/10/20 894 894 894 894 500
2020/10/19 885 885 885 885 1,900
2020/10/16 855 860 855 860 300
2020/10/15 843 843 843 843 1,100
2020/10/14 880 880 865 865 500
2020/10/13 860 890 860 890 200
2020/10/12 850 850 850 850 200
2020/10/09 870 870 850 850 1,300
2020/10/08 882 882 870 870 400
2020/10/06 900 900 885 899 1,000
2020/10/05 896 896 896 896 700
2020/10/02 813 870 813 870 1,500
2020/09/30 900 900 888 888 700
2020/09/28 950 950 911 911 3,000
2020/09/25 885 885 885 885 400
2020/09/23 900 900 900 900 200
2020/09/18 900 900 900 900 2,500
2020/09/17 900 900 900 900 100
2020/09/16 900 900 900 900 1,100
2020/09/15 900 900 900 900 100
2020/09/14 900 900 890 890 1,000
2020/09/11 900 900 900 900 500
2020/09/08 900 900 871 885 1,100
2020/09/07 900 900 900 900 400
2020/09/04 927 927 927 927 1,400
2020/09/02 900 900 900 900 500
2020/09/01 900 910 886 886 800
2020/08/31 900 900 900 900 300
2020/08/28 938 938 896 926 1,700
2020/08/27 910 911 910 911 500
2020/08/26 909 915 909 915 300
2020/08/21 905 945 895 945 1,100
2020/08/19 907 965 907 965 500
2020/08/18 967 967 967 967 2,300
2020/08/17 930 939 930 939 900
2020/08/13 900 930 900 930 300
2020/08/12 936 936 906 906 200
2020/08/11 880 880 880 880 400
2020/08/07 916 916 916 916 300
2020/08/06 871 871 871 871 100
2020/08/05 879 879 841 841 1,600
2020/08/04 862 864 862 864 500
2020/08/03 825 837 825 837 400
2020/07/31 861 867 817 817 6,200
2020/07/28 936 936 935 936 1,100
2020/07/27 917 917 910 910 300
2020/07/22 917 917 917 917 500
2020/07/21 891 892 891 891 2,000
2020/07/20 866 866 866 866 1,100
2020/07/17 884 884 841 841 200
2020/07/16 892 893 892 893 200
2020/07/14 860 862 860 862 400
2020/07/10 821 835 821 821 400
2020/07/08 817 817 817 817 500
2020/07/07 862 862 862 862 100
2020/07/06 881 881 866 881 500
2020/07/03 940 940 940 940 3,700
2020/07/02 891 915 885 915 800
2020/06/30 906 906 905 905 300
2020/06/26 940 940 911 938 5,100
2020/06/25 863 910 863 910 3,200
2020/06/24 863 893 863 893 500
2020/06/22 889 889 889 889 200
2020/06/19 859 859 859 859 200
2020/06/18 846 846 836 836 2,800
2020/06/17 837 837 822 822 700
2020/06/16 836 836 836 836 400
2020/06/15 821 822 821 822 400
2020/06/12 821 821 820 820 300
2020/06/11 831 831 831 831 200
2020/06/09 836 836 836 836 500
2020/06/08 850 850 850 850 200
2020/06/05 855 855 840 840 1,600
2020/06/04 840 840 840 840 600
2020/06/03 837 855 837 855 1,300
2020/06/01 833 833 833 833 100
2020/05/29 826 826 826 826 100
2020/05/28 857 867 857 867 1,100
2020/05/27 834 834 824 833 400
2020/05/25 821 821 821 821 100
2020/05/22 815 820 815 820 3,200
2020/05/20 845 845 845 845 300
2020/05/19 855 855 845 845 300
2020/05/18 855 855 855 855 2,500
2020/05/15 834 845 834 845 400
2020/05/14 832 832 832 832 200
2020/05/13 836 836 831 831 300
2020/05/11 841 841 841 841 100
2020/05/07 870 870 870 870 100
2020/05/01 845 848 845 845 1,500
2020/04/30 845 855 821 821 1,100
2020/04/28 845 845 845 845 1,000
2020/04/27 820 821 820 821 200
2020/04/23 820 820 815 815 700
2020/04/21 823 850 823 850 500
2020/04/20 880 880 880 880 2,400
2020/04/17 836 855 836 855 1,100
2020/04/16 830 830 830 830 300
2020/04/15 830 830 830 830 100
2020/04/14 809 809 809 809 100
2020/04/09 802 810 800 808 500
2020/04/08 825 825 810 810 300
2020/04/07 824 824 824 824 100
2020/04/06 899 899 779 869 500
2020/04/03 897 897 897 897 1,400
2020/04/02 864 871 864 871 300
2020/04/01 862 862 862 862 300
2020/03/31 860 860 860 860 100
2020/03/30 875 876 875 875 5,400
2020/03/27 877 877 849 850 1,200
2020/03/26 792 792 792 792 200
2020/03/25 800 800 790 790 900
2020/03/24 870 870 780 796 600
2020/03/23 855 855 855 855 2,700
2020/03/19 832 832 831 831 400
2020/03/18 757 757 757 757 2,200
2020/03/17 735 735 730 735 800
2020/03/16 655 655 655 655 1,100
2020/03/13 677 706 652 652 900
2020/03/12 730 730 730 730 300
2020/03/11 780 780 780 780 300
2020/03/10 740 750 735 750 7,000
2020/03/09 840 840 800 800 500
2020/03/06 879 879 879 879 200
2020/03/05 886 886 886 886 1,300
2020/03/04 861 861 861 861 500
2020/03/03 850 850 846 846 200
2020/03/02 857 857 843 843 200
2020/02/28 865 865 829 829 2,100
2020/02/27 899 899 865 865 1,200
2020/02/26 872 875 872 873 900
2020/02/25 905 905 900 902 1,100
2020/02/21 913 913 913 913 600
2020/02/18 934 934 934 934 2,300
2020/02/17 915 915 907 907 2,400
2020/02/14 915 915 914 915 300
2020/02/13 903 913 903 913 1,200
2020/02/12 930 930 926 926 300
2020/02/10 930 930 930 930 1,000
2020/02/07 930 930 928 928 300
2020/02/06 977 977 936 941 2,600
2020/02/05 947 947 947 947 1,400
2020/02/04 895 925 895 920 3,100
2020/02/03 955 955 955 955 600
2020/01/31 962 964 962 964 300
2020/01/30 980 980 959 959 300
2020/01/29 970 980 960 980 600
2020/01/28 983 983 983 983 800
2020/01/27 965 968 964 968 600
2020/01/24 968 970 968 970 200
2020/01/23 960 967 960 967 1,200
2020/01/22 990 990 963 965 1,800
2020/01/21 997 997 992 992 300
2020/01/20 1,029 1,029 988 992 3,700
2020/01/17 1,010 1,010 1,009 1,009 400
2020/01/16 1,000 1,003 1,000 1,003 500
2020/01/15 995 1,001 995 996 4,200
2020/01/14 1,028 1,045 1,014 1,044 1,200
2020/01/10 1,011 1,028 1,011 1,028 300
2020/01/09 1,008 1,008 1,008 1,008 100
2020/01/08 1,049 1,049 1,000 1,000 1,900

このページの先頭へ