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
2025/06/13 1,331 1,331 1,331 1,331 300
2025/06/12 1,317 1,330 1,317 1,330 200
2025/06/05 1,347 1,347 1,347 1,347 600
2025/06/03 1,333 1,333 1,333 1,333 100
2025/06/02 1,323 1,323 1,322 1,322 200
2025/05/29 1,331 1,331 1,331 1,331 100
2025/05/28 1,330 1,358 1,325 1,358 1,800
2025/05/27 1,300 1,300 1,300 1,300 1,000
2025/05/23 1,293 1,293 1,293 1,293 100
2025/05/22 1,291 1,295 1,290 1,293 600
2025/05/21 1,301 1,301 1,292 1,292 1,200
2025/05/20 1,336 1,336 1,336 1,336 500
2025/05/19 1,374 1,386 1,373 1,386 2,600
2025/05/16 1,363 1,363 1,363 1,363 100
2025/05/15 1,349 1,349 1,341 1,341 300
2025/05/14 1,361 1,361 1,350 1,350 1,000
2025/05/13 1,305 1,350 1,305 1,350 1,000
2025/05/12 1,300 1,300 1,300 1,300 100
2025/05/09 1,300 1,300 1,300 1,300 100
2025/05/08 1,270 1,270 1,270 1,270 100
2025/05/07 1,252 1,270 1,252 1,270 500
2025/05/02 1,240 1,280 1,240 1,280 19,900
2025/05/01 1,287 1,287 1,239 1,240 1,500
2025/04/30 1,300 1,300 1,250 1,257 2,100
2025/04/28 1,370 1,370 1,305 1,305 2,200
2025/04/25 1,344 1,344 1,344 1,344 100
2025/04/24 1,301 1,301 1,301 1,301 300
2025/04/22 1,335 1,335 1,335 1,335 500
2025/04/21 1,380 1,380 1,351 1,351 700
2025/04/18 1,370 1,370 1,370 1,370 1,700
2025/04/16 1,400 1,400 1,370 1,370 400
2025/04/15 1,371 1,440 1,371 1,400 2,000
2025/04/14 1,370 1,370 1,370 1,370 400
2025/04/10 1,250 1,400 1,250 1,400 800
2025/04/09 1,370 1,370 1,370 1,370 400
2025/04/08 1,349 1,349 1,349 1,349 100
2025/04/07 1,350 1,350 1,350 1,350 1,200
2025/04/04 1,423 1,423 1,380 1,380 1,000
2025/04/03 1,425 1,425 1,416 1,424 800
2025/03/31 1,425 1,425 1,425 1,425 400
2025/03/28 1,469 1,469 1,450 1,450 4,400
2025/03/27 1,450 1,451 1,427 1,427 2,100
2025/03/26 1,459 1,460 1,391 1,419 3,000
2025/03/25 1,410 1,459 1,373 1,459 2,900
2025/03/24 1,471 1,471 1,450 1,460 4,200
2025/03/21 1,471 1,479 1,471 1,471 700
2025/03/18 1,479 1,479 1,479 1,479 2,400
2025/03/17 1,471 1,471 1,471 1,471 800
2025/03/14 1,471 1,471 1,471 1,471 300
2025/03/13 1,480 1,480 1,471 1,471 800
2025/03/11 1,480 1,480 1,480 1,480 200
2025/03/05 1,480 1,480 1,480 1,480 400
2025/03/04 1,450 1,450 1,450 1,450 400
2025/03/03 1,457 1,457 1,457 1,457 100
2025/02/28 1,482 1,482 1,482 1,482 100
2025/02/27 1,495 1,496 1,495 1,496 800
2025/02/26 1,475 1,475 1,475 1,475 100
2025/02/25 1,475 1,475 1,475 1,475 200
2025/02/21 1,482 1,482 1,482 1,482 100
2025/02/20 1,482 1,482 1,482 1,482 200
2025/02/18 1,522 1,522 1,522 1,522 2,200
2025/02/17 1,513 1,513 1,510 1,510 500
2025/02/10 1,522 1,522 1,522 1,522 600
2025/02/06 1,522 1,522 1,522 1,522 100
2025/02/05 1,522 1,522 1,522 1,522 500
2025/02/03 1,522 1,522 1,522 1,522 100
2025/01/31 1,598 1,598 1,493 1,523 2,000
2025/01/30 1,530 1,560 1,530 1,560 2,900
2025/01/28 1,555 1,555 1,530 1,530 1,000
2025/01/27 1,555 1,555 1,555 1,555 100
2025/01/24 1,555 1,555 1,555 1,555 100
2025/01/23 1,555 1,555 1,555 1,555 100
2025/01/20 1,555 1,555 1,555 1,555 2,100
2025/01/15 1,522 1,550 1,510 1,510 800
2025/01/14 1,574 1,574 1,522 1,522 400

このページの先頭へ