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
2021/12/30 970 980 970 980 200
2021/12/28 994 994 970 970 1,000
2021/12/27 975 983 975 983 200
2021/12/24 985 985 985 985 100
2021/12/20 984 985 984 985 2,100
2021/12/17 970 970 969 969 300
2021/12/16 970 971 970 970 500
2021/12/15 948 960 948 960 700
2021/12/14 935 935 935 935 100
2021/12/10 932 942 932 942 2,300
2021/12/08 976 977 976 977 300
2021/12/03 983 983 950 950 6,200
2021/11/30 930 955 930 955 600
2021/11/29 907 937 907 919 1,000
2021/11/26 999 999 967 967 1,600
2021/11/25 990 997 990 997 200
2021/11/24 961 964 961 964 500
2021/11/22 970 970 970 970 100
2021/11/19 976 976 970 970 800
2021/11/18 1,000 1,000 955 975 3,100
2021/11/17 997 997 971 971 500
2021/11/16 971 971 970 970 300
2021/11/15 975 975 970 970 800
2021/11/12 1,000 1,000 970 970 500
2021/11/05 1,005 1,005 999 1,005 1,400
2021/11/04 999 999 999 999 100
2021/11/02 990 990 990 990 400
2021/10/28 998 998 998 998 1,000
2021/10/27 998 998 998 998 100
2021/10/26 990 990 990 990 200
2021/10/25 975 975 975 975 100
2021/10/22 996 996 980 980 900
2021/10/21 996 996 996 996 100
2021/10/20 974 998 974 998 400
2021/10/19 988 999 988 999 300
2021/10/18 995 995 961 965 2,700
2021/10/15 978 980 975 980 600
2021/10/14 963 963 963 963 100
2021/10/13 960 960 960 960 100
2021/10/12 960 960 950 952 400
2021/10/11 960 960 950 950 200
2021/10/08 960 960 960 960 200
2021/10/07 961 961 961 961 100
2021/10/05 988 988 988 988 1,300
2021/10/04 961 961 952 960 1,200
2021/10/01 970 970 958 958 300
2021/09/29 967 976 952 954 1,400
2021/09/28 1,027 1,027 958 975 3,500
2021/09/27 1,000 1,000 968 1,000 1,100
2021/09/24 1,000 1,020 1,000 1,018 2,900
2021/09/22 996 998 988 998 500
2021/09/21 987 988 987 988 2,700
2021/09/17 960 960 960 960 1,000
2021/09/16 975 975 960 960 500
2021/09/15 960 960 960 960 100
2021/09/14 988 988 950 950 1,900
2021/09/13 988 988 988 988 300
2021/09/10 988 988 988 988 200
2021/09/09 960 988 960 988 1,200
2021/09/08 970 970 970 970 100
2021/09/07 962 962 962 962 100
2021/09/06 988 988 951 960 1,800
2021/09/03 1,000 1,000 1,000 1,000 1,400
2021/09/02 981 988 981 988 200
2021/09/01 981 988 981 988 300
2021/08/31 981 981 981 981 300
2021/08/30 963 978 963 978 200
2021/08/27 978 1,024 978 978 3,700
2021/08/26 942 950 942 950 600
2021/08/20 917 917 903 903 1,300
2021/08/19 960 960 927 940 1,400
2021/08/18 999 1,000 969 1,000 3,200
2021/08/17 961 972 961 972 800
2021/08/16 956 960 956 960 400
2021/08/13 956 956 955 955 500
2021/08/12 955 955 955 955 100
2021/08/06 945 945 945 945 100
2021/08/05 970 970 952 952 1,300
2021/08/04 955 955 955 955 200
2021/08/02 960 965 951 951 1,300
2021/07/28 970 970 970 970 800
2021/07/27 955 955 955 955 200
2021/07/26 955 955 955 955 100
2021/07/21 949 950 949 950 1,600
2021/07/19 949 949 949 949 2,300
2021/07/16 941 941 941 941 600
2021/07/15 943 944 942 943 1,100
2021/07/14 950 950 932 950 1,600
2021/07/13 941 955 940 940 1,400
2021/07/09 934 956 928 956 1,200
2021/07/07 977 980 968 980 400
2021/07/06 1,000 1,000 962 962 300
2021/07/05 1,012 1,012 1,012 1,012 1,200
2021/07/02 999 999 999 999 2,200
2021/07/01 955 970 955 970 400
2021/06/30 985 985 950 950 1,600
2021/06/29 974 987 972 987 1,500
2021/06/28 1,024 1,024 938 960 5,000
2021/06/25 1,005 1,045 966 995 12,700
2021/06/24 916 959 902 945 4,800
2021/06/23 900 920 897 916 2,100
2021/06/22 900 900 896 896 600
2021/06/21 900 900 895 895 300
2021/06/18 900 900 900 900 2,300
2021/06/17 888 900 888 900 1,700
2021/06/16 888 888 888 888 300
2021/06/15 895 895 870 885 2,100
2021/06/14 881 885 880 880 1,200
2021/06/11 890 890 880 880 200
2021/06/08 890 890 890 890 300
2021/06/07 890 890 885 885 1,100
2021/06/04 890 890 890 890 1,500
2021/06/03 900 900 887 890 900
2021/06/02 893 900 893 900 800
2021/06/01 894 894 894 894 200
2021/05/28 887 887 860 862 1,000
2021/05/27 870 870 870 870 400
2021/05/25 870 870 870 870 1,000
2021/05/24 870 870 868 868 500
2021/05/21 889 889 889 889 200
2021/05/19 888 888 888 888 100
2021/05/18 890 890 890 890 2,500
2021/05/17 894 894 885 885 500
2021/05/14 879 880 879 880 200
2021/05/13 864 864 864 864 100
2021/05/12 866 866 866 866 100
2021/05/11 888 888 867 867 700
2021/04/30 900 900 900 900 1,300
2021/04/28 893 900 893 900 1,400
2021/04/23 867 867 867 867 1,300
2021/04/22 885 885 885 885 700
2021/04/21 880 885 880 885 200
2021/04/20 885 885 885 885 100
2021/04/19 890 890 880 880 2,800
2021/04/16 875 875 875 875 500
2021/04/15 875 875 875 875 500
2021/04/14 870 875 870 875 300
2021/04/13 870 870 870 870 400
2021/04/12 875 876 870 870 1,600
2021/04/09 875 875 874 874 700
2021/04/08 877 877 877 877 100
2021/04/07 879 879 878 878 400
2021/04/06 890 890 881 881 600
2021/04/05 897 897 879 889 2,700
2021/04/02 885 898 885 895 700
2021/04/01 894 894 885 885 700
2021/03/31 882 885 880 885 1,200
2021/03/30 882 885 882 885 200
2021/03/29 899 899 898 898 700
2021/03/26 905 905 880 881 4,400
2021/03/25 880 900 880 900 2,000
2021/03/24 889 889 880 880 1,400
2021/03/23 885 890 885 889 2,300
2021/03/22 897 897 877 884 1,400
2021/03/19 898 898 886 886 200
2021/03/18 875 899 867 898 4,000
2021/03/17 865 865 865 865 1,200
2021/03/16 858 863 858 863 1,100
2021/03/15 850 852 848 851 1,300
2021/03/12 850 853 848 848 4,300
2021/03/11 870 870 870 870 500
2021/03/08 870 880 870 880 1,100
2021/03/05 880 880 880 880 1,700
2021/03/04 875 875 875 875 400
2021/03/03 873 873 873 873 300
2021/03/01 895 895 866 866 300
2021/02/26 890 890 880 880 2,000
2021/02/25 875 890 871 890 400
2021/02/24 876 876 875 875 1,200
2021/02/22 884 884 884 884 700
2021/02/18 890 890 890 890 2,400
2021/02/17 890 890 890 890 300
2021/02/16 890 890 890 890 100
2021/02/15 880 880 880 880 1,300
2021/02/12 890 890 890 890 500
2021/02/10 890 890 890 890 100
2021/02/09 890 890 890 890 500
2021/02/08 880 890 880 890 800
2021/02/05 890 890 890 890 1,400
2021/02/02 861 861 850 850 500
2021/02/01 870 870 870 870 300
2021/01/29 880 880 880 880 100
2021/01/28 890 890 890 890 800
2021/01/26 880 880 857 857 800
2021/01/21 890 890 880 880 200
2021/01/18 897 897 897 897 2,300
2021/01/15 890 890 871 871 700
2021/01/14 856 890 856 890 400
2021/01/13 873 873 856 856 1,000
2021/01/12 869 869 869 869 100
2021/01/08 870 870 869 869 600
2021/01/07 900 900 870 870 800
2021/01/05 898 900 898 900 1,900
2021/01/04 899 899 893 893 500

このページの先頭へ