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
2023/12/29 1,349 1,349 1,349 1,349 100
2023/12/28 1,349 1,349 1,326 1,326 1,100
2023/12/27 1,330 1,330 1,325 1,325 600
2023/12/26 1,330 1,330 1,330 1,330 300
2023/12/25 1,301 1,301 1,301 1,301 100
2023/12/22 1,300 1,300 1,300 1,300 500
2023/12/21 1,349 1,349 1,300 1,300 800
2023/12/20 1,300 1,300 1,300 1,300 200
2023/12/19 1,344 1,349 1,296 1,296 300
2023/12/18 1,314 1,314 1,314 1,314 2,200
2023/12/15 1,344 1,344 1,335 1,344 400
2023/12/14 1,344 1,344 1,300 1,300 700
2023/12/13 1,318 1,327 1,318 1,327 400
2023/12/12 1,300 1,300 1,300 1,300 500
2023/12/08 1,300 1,300 1,290 1,290 600
2023/12/07 1,310 1,310 1,310 1,310 100
2023/12/06 1,305 1,305 1,299 1,300 800
2023/12/05 1,309 1,309 1,309 1,309 1,300
2023/12/04 1,291 1,339 1,263 1,280 1,600
2023/12/01 1,350 1,350 1,269 1,299 5,000
2023/11/30 1,330 1,330 1,311 1,311 800
2023/11/29 1,357 1,357 1,300 1,300 600
2023/11/28 1,338 1,358 1,321 1,358 1,800
2023/11/27 1,328 1,328 1,328 1,328 200
2023/11/24 1,309 1,348 1,295 1,298 3,100
2023/11/22 1,309 1,309 1,271 1,295 2,400
2023/11/21 1,357 1,357 1,296 1,303 2,000
2023/11/20 1,367 1,368 1,328 1,328 3,300
2023/11/17 1,371 1,371 1,328 1,351 2,200
2023/11/16 1,397 1,397 1,339 1,359 1,500
2023/11/15 1,400 1,405 1,323 1,381 2,200
2023/11/14 1,382 1,392 1,382 1,392 400
2023/11/13 1,382 1,382 1,382 1,382 100
2023/11/10 1,404 1,404 1,404 1,404 100
2023/11/09 1,400 1,400 1,370 1,375 700
2023/11/08 1,419 1,419 1,419 1,419 300
2023/11/07 1,419 1,419 1,419 1,419 100
2023/11/06 1,424 1,424 1,385 1,414 1,200
2023/11/02 1,426 1,426 1,380 1,405 1,600
2023/11/01 1,385 1,390 1,385 1,385 400
2023/10/31 1,385 1,385 1,366 1,366 200
2023/10/30 1,375 1,385 1,375 1,385 300
2023/10/27 1,385 1,385 1,385 1,385 800
2023/10/26 1,351 1,355 1,351 1,355 800
2023/10/25 1,330 1,330 1,330 1,330 300
2023/10/24 1,351 1,351 1,326 1,326 400
2023/10/23 1,351 1,351 1,349 1,349 200
2023/10/20 1,412 1,412 1,340 1,351 1,200
2023/10/19 1,412 1,412 1,412 1,412 200
2023/10/18 1,413 1,413 1,412 1,412 1,900
2023/10/17 1,410 1,410 1,380 1,410 1,000
2023/10/16 1,380 1,380 1,366 1,366 700
2023/10/13 1,399 1,399 1,381 1,385 600
2023/10/12 1,398 1,398 1,390 1,390 300
2023/10/11 1,398 1,398 1,397 1,397 200
2023/10/10 1,368 1,368 1,368 1,368 300
2023/10/06 1,398 1,398 1,398 1,398 100
2023/10/05 1,399 1,399 1,339 1,398 1,600
2023/10/04 1,365 1,365 1,360 1,360 400
2023/10/03 1,369 1,369 1,365 1,365 600
2023/10/02 1,400 1,405 1,350 1,369 3,200
2023/09/29 1,410 1,410 1,390 1,393 900
2023/09/28 1,402 1,430 1,370 1,430 2,400
2023/09/27 1,438 1,438 1,350 1,372 4,200
2023/09/26 1,345 1,438 1,345 1,438 800
2023/09/25 1,355 1,360 1,345 1,350 2,600
2023/09/22 1,352 1,352 1,350 1,350 200
2023/09/21 1,352 1,352 1,340 1,352 1,000
2023/09/20 1,320 1,377 1,317 1,347 1,400
2023/09/19 1,310 1,310 1,310 1,310 2,500
2023/09/15 1,304 1,309 1,288 1,305 1,800
2023/09/14 1,300 1,300 1,295 1,298 800
2023/09/13 1,294 1,294 1,294 1,294 300
2023/09/12 1,308 1,308 1,248 1,286 2,800
2023/09/11 1,300 1,300 1,300 1,300 300
2023/09/06 1,300 1,300 1,300 1,300 500
2023/09/05 1,300 1,300 1,300 1,300 1,800
2023/09/04 1,277 1,302 1,277 1,302 2,900
2023/09/01 1,273 1,295 1,273 1,295 800
2023/08/31 1,280 1,300 1,280 1,300 2,400
2023/08/30 1,250 1,250 1,250 1,250 200
2023/08/29 1,293 1,294 1,293 1,294 1,000
2023/08/28 1,262 1,265 1,262 1,265 2,600
2023/08/25 1,226 1,226 1,226 1,226 100
2023/08/24 1,221 1,221 1,221 1,221 200
2023/08/22 1,227 1,227 1,217 1,217 300
2023/08/21 1,221 1,227 1,213 1,213 900
2023/08/18 1,270 1,270 1,241 1,241 3,500
2023/08/17 1,265 1,265 1,251 1,260 600
2023/08/16 1,265 1,268 1,261 1,268 400
2023/08/15 1,255 1,260 1,255 1,260 600
2023/08/14 1,255 1,255 1,255 1,255 100
2023/08/10 1,256 1,256 1,255 1,255 200
2023/08/07 1,256 1,256 1,256 1,256 100
2023/08/04 1,256 1,256 1,256 1,256 1,300
2023/08/03 1,257 1,267 1,240 1,240 1,900
2023/08/02 1,259 1,260 1,241 1,241 900
2023/08/01 1,240 1,259 1,232 1,259 400
2023/07/31 1,237 1,237 1,233 1,237 2,100
2023/07/28 1,267 1,267 1,267 1,267 1,300
2023/07/27 1,235 1,240 1,235 1,237 400
2023/07/26 1,236 1,236 1,236 1,236 100
2023/07/25 1,233 1,233 1,233 1,233 100
2023/07/24 1,232 1,232 1,232 1,232 100
2023/07/19 1,260 1,260 1,245 1,245 1,200
2023/07/18 1,273 1,273 1,250 1,250 2,500
2023/07/13 1,225 1,236 1,225 1,236 300
2023/07/12 1,255 1,255 1,244 1,244 700
2023/07/10 1,265 1,265 1,260 1,260 200
2023/07/07 1,294 1,294 1,245 1,260 4,400
2023/07/06 1,248 1,275 1,248 1,275 1,100
2023/07/05 1,239 1,245 1,226 1,245 1,500
2023/07/04 1,263 1,264 1,221 1,229 5,100
2023/07/03 1,290 1,349 1,261 1,262 4,800
2023/06/30 1,278 1,278 1,258 1,268 800
2023/06/29 1,296 1,296 1,276 1,276 300
2023/06/28 1,263 1,296 1,263 1,296 6,400
2023/06/27 1,245 1,250 1,243 1,244 1,200
2023/06/26 1,305 1,305 1,226 1,275 10,200
2023/06/23 1,200 1,380 1,199 1,323 6,600
2023/06/22 1,180 1,228 1,180 1,218 3,600
2023/06/21 1,180 1,181 1,180 1,181 600
2023/06/19 1,199 1,199 1,199 1,199 2,300
2023/06/16 1,180 1,180 1,180 1,180 600
2023/06/14 1,150 1,150 1,150 1,150 300
2023/06/13 1,159 1,159 1,159 1,159 100
2023/06/09 1,162 1,162 1,138 1,159 500
2023/06/06 1,189 1,189 1,153 1,175 1,400
2023/06/05 1,200 1,200 1,194 1,194 1,400
2023/06/02 1,184 1,200 1,184 1,200 1,100
2023/06/01 1,152 1,234 1,150 1,228 1,800
2023/05/31 1,131 1,131 1,131 1,131 200
2023/05/30 1,121 1,134 1,121 1,134 1,000
2023/05/29 1,174 1,199 1,174 1,199 200
2023/05/26 1,200 1,200 1,174 1,174 1,400
2023/05/19 1,189 1,189 1,185 1,185 300
2023/05/18 1,249 1,249 1,189 1,189 2,200
2023/05/17 1,200 1,222 1,200 1,222 1,600
2023/05/16 1,171 1,200 1,171 1,200 300
2023/05/15 1,165 1,170 1,165 1,170 700
2023/05/11 1,165 1,165 1,165 1,165 100
2023/05/10 1,165 1,165 1,165 1,165 100
2023/05/02 1,196 1,196 1,165 1,165 1,500
2023/05/01 1,166 1,166 1,166 1,166 600
2023/04/27 1,180 1,180 1,180 1,180 1,000
2023/04/25 1,160 1,160 1,160 1,160 100
2023/04/24 1,158 1,158 1,158 1,158 200
2023/04/20 1,185 1,185 1,185 1,185 100
2023/04/19 1,167 1,167 1,167 1,167 200
2023/04/18 1,199 1,199 1,167 1,167 2,500
2023/04/17 1,196 1,200 1,196 1,200 2,200
2023/04/14 1,210 1,210 1,200 1,200 700
2023/04/13 1,208 1,208 1,208 1,208 100
2023/04/12 1,184 1,200 1,184 1,195 400
2023/04/05 1,183 1,183 1,183 1,183 1,100
2023/04/04 1,150 1,165 1,150 1,165 300
2023/04/03 1,178 1,178 1,132 1,159 600
2023/03/31 1,135 1,148 1,135 1,148 900
2023/03/30 1,190 1,190 1,141 1,165 700
2023/03/29 1,224 1,224 1,162 1,162 1,300
2023/03/28 1,205 1,250 1,165 1,250 4,500
2023/03/27 1,200 1,200 1,112 1,170 1,500
2023/03/24 1,198 1,200 1,198 1,200 800
2023/03/23 1,199 1,199 1,199 1,199 200
2023/03/20 1,169 1,169 1,169 1,169 4,300
2023/03/17 1,140 1,140 1,135 1,135 200
2023/03/16 1,115 1,115 1,115 1,115 500
2023/03/14 1,115 1,116 1,115 1,115 400
2023/03/13 1,127 1,127 1,115 1,115 600
2023/03/09 1,115 1,115 1,115 1,115 100
2023/03/07 1,115 1,115 1,115 1,115 100
2023/03/06 1,110 1,198 1,085 1,085 2,600
2023/03/03 1,134 1,134 1,134 1,134 1,000
2023/03/02 1,100 1,110 1,100 1,110 200
2023/03/01 1,100 1,100 1,100 1,100 300
2023/02/28 1,091 1,091 1,091 1,091 200
2023/02/27 1,108 1,120 1,108 1,120 900
2023/02/24 1,107 1,107 1,076 1,076 1,500
2023/02/22 1,119 1,119 1,104 1,106 300
2023/02/21 1,103 1,103 1,103 1,103 100
2023/02/20 1,145 1,158 1,064 1,094 3,500
2023/02/17 1,100 1,115 1,100 1,115 200
2023/02/15 1,100 1,100 1,100 1,100 100
2023/02/14 1,105 1,105 1,052 1,100 1,000
2023/02/13 1,087 1,120 1,087 1,119 2,100
2023/02/03 1,080 1,080 1,080 1,080 1,100
2023/02/02 1,040 1,050 1,040 1,050 1,500
2023/02/01 1,040 1,040 1,040 1,040 100
2023/01/31 1,050 1,050 1,050 1,050 200
2023/01/30 1,051 1,051 1,050 1,050 700
2023/01/27 1,100 1,100 1,100 1,100 800
2023/01/26 1,070 1,070 1,070 1,070 300
2023/01/24 1,060 1,060 1,060 1,060 100
2023/01/23 1,045 1,045 1,045 1,045 100
2023/01/20 1,040 1,040 1,040 1,040 500
2023/01/18 1,070 1,070 1,070 1,070 2,300
2023/01/17 1,065 1,069 1,065 1,067 500
2023/01/13 1,050 1,050 1,050 1,050 300
2023/01/12 1,068 1,068 1,050 1,050 500
2023/01/11 1,051 1,051 1,051 1,051 200
2023/01/05 1,063 1,069 1,063 1,069 1,300
2023/01/04 1,031 1,033 1,031 1,033 200

このページの先頭へ