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

アシロ(7378)の株価時系列情報

アシロ(7378)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
2022/12/30 663 669 648 664 174,300
2022/12/29 652 668 647 660 124,300
2022/12/28 656 671 640 660 241,300
2022/12/27 649 676 647 668 225,200
2022/12/26 650 655 634 649 387,800
2022/12/23 630 630 614 620 173,100
2022/12/22 626 639 619 636 152,300
2022/12/21 646 646 617 620 297,400
2022/12/20 677 682 618 637 545,100
2022/12/19 713 743 676 687 706,100
2022/12/16 743 743 743 743 73,800
2022/12/15 884 910 863 893 334,400
2022/12/14 824 906 824 899 628,500
2022/12/13 811 819 805 809 88,300
2022/12/12 813 818 807 808 77,900
2022/12/09 815 835 815 825 97,000
2022/12/08 826 826 805 816 83,300
2022/12/07 799 829 794 817 134,000
2022/12/06 820 821 798 817 140,300
2022/12/05 853 854 816 828 401,900
2022/12/02 885 885 850 879 111,500
2022/12/01 893 895 877 877 92,000
2022/11/30 885 899 876 887 106,900
2022/11/29 872 889 863 889 67,800
2022/11/28 875 880 860 876 65,300
2022/11/25 858 865 852 860 55,300
2022/11/24 857 879 851 862 169,100
2022/11/22 855 858 846 849 89,400
2022/11/21 847 849 835 848 94,200
2022/11/18 862 862 843 847 132,600
2022/11/17 858 863 853 860 72,000
2022/11/16 859 867 848 859 108,000
2022/11/15 840 863 837 854 153,600
2022/11/14 845 860 840 840 237,000
2022/11/11 820 830 806 824 211,000
2022/11/10 800 814 793 807 64,300
2022/11/09 810 812 799 799 63,900
2022/11/08 784 820 781 806 150,300
2022/11/07 780 784 771 777 40,900
2022/11/04 766 779 761 779 48,400
2022/11/02 784 792 767 767 79,400
2022/11/01 782 786 779 780 56,300
2022/10/31 791 799 784 784 48,100
2022/10/28 795 802 787 787 48,900
2022/10/27 800 808 796 796 60,000
2022/10/26 807 811 800 804 46,600
2022/10/25 807 810 797 800 56,700
2022/10/24 814 816 803 803 31,000
2022/10/21 806 808 803 806 36,400
2022/10/20 826 826 806 806 43,900
2022/10/19 822 826 813 826 46,600
2022/10/18 822 828 812 823 62,800
2022/10/17 801 818 796 817 68,800
2022/10/14 812 820 810 814 60,500
2022/10/13 812 812 797 800 62,100
2022/10/12 801 814 800 810 70,600
2022/10/11 795 812 790 810 146,100
2022/10/07 820 828 808 810 145,300
2022/10/06 823 838 823 831 69,900
2022/10/05 836 845 815 819 109,400
2022/10/04 850 850 821 832 175,500
2022/10/03 823 851 816 837 168,100
2022/09/30 855 871 821 831 151,900
2022/09/29 877 885 858 867 133,800
2022/09/28 863 871 850 871 173,900
2022/09/27 848 865 840 865 97,500
2022/09/26 832 859 824 848 137,400
2022/09/22 818 846 818 842 147,800
2022/09/21 816 833 810 833 176,300
2022/09/20 856 859 820 831 245,000
2022/09/16 889 903 854 856 643,900
2022/09/15 944 944 867 875 1,322,100
2022/09/14 835 877 834 869 262,600
2022/09/13 873 880 864 870 111,900
2022/09/12 879 885 863 872 147,300
2022/09/09 860 871 851 866 185,900
2022/09/08 865 870 842 856 178,000
2022/09/07 877 877 834 845 288,000
2022/09/06 891 896 873 880 159,700
2022/09/05 883 894 862 894 146,700
2022/09/02 926 931 892 894 218,200
2022/09/01 943 949 921 924 221,800
2022/08/31 945 956 925 955 257,300
2022/08/30 891 959 885 950 688,500
2022/08/29 875 894 867 887 129,700
2022/08/26 917 920 893 905 91,000
2022/08/25 913 916 905 914 56,500
2022/08/24 916 926 908 912 92,700
2022/08/23 894 921 886 916 100,900
2022/08/22 910 918 898 905 111,600
2022/08/19 959 959 919 931 174,000
2022/08/18 919 976 913 959 222,400
2022/08/17 907 940 907 934 232,600
2022/08/16 866 894 855 886 136,200
2022/08/15 860 874 859 869 122,000
2022/08/12 833 867 826 860 124,900
2022/08/10 835 835 816 825 40,300
2022/08/09 831 845 822 839 30,800
2022/08/08 846 846 820 830 73,500
2022/08/05 873 881 846 857 79,000
2022/08/04 855 872 847 867 123,900
2022/08/03 815 852 810 844 136,600
2022/08/02 819 828 809 816 75,200
2022/08/01 821 833 811 822 55,900
2022/07/29 822 831 814 822 50,000
2022/07/28 815 830 815 821 70,300
2022/07/27 809 823 803 806 93,200
2022/07/26 821 826 810 816 116,400
2022/07/25 818 833 813 826 80,200
2022/07/22 829 842 814 831 182,500
2022/07/21 879 883 832 833 325,600
2022/07/20 907 912 850 876 688,400
2022/07/19 870 900 867 892 136,000
2022/07/15 877 888 855 869 55,000
2022/07/14 840 881 836 877 63,500
2022/07/13 845 850 828 849 30,700
2022/07/12 861 862 836 849 73,300
2022/07/11 887 892 862 874 63,200
2022/07/08 891 900 858 876 196,400
2022/07/07 842 881 835 876 159,800
2022/07/06 834 849 820 837 50,900
2022/07/05 817 835 817 827 36,700
2022/07/04 823 825 805 822 71,400
2022/07/01 811 830 795 813 76,800
2022/06/30 819 826 806 810 49,600
2022/06/29 821 826 804 818 89,900
2022/06/28 834 851 826 831 60,700
2022/06/27 842 852 817 834 120,700
2022/06/24 801 831 799 831 106,000
2022/06/23 796 830 788 794 115,500
2022/06/22 825 825 770 792 175,300
2022/06/21 817 838 811 825 121,700
2022/06/20 872 879 767 793 375,600
2022/06/17 849 888 820 872 327,100
2022/06/16 859 904 845 876 443,300
2022/06/15 889 911 829 829 1,052,800
2022/06/14 944 987 916 979 267,900
2022/06/13 972 986 951 959 166,700
2022/06/10 980 1,009 977 999 91,600
2022/06/09 981 1,012 962 999 114,400
2022/06/08 982 989 952 971 116,200
2022/06/07 997 997 976 979 81,900
2022/06/06 959 1,009 955 996 120,300
2022/06/03 979 979 941 972 118,400
2022/06/02 983 983 937 966 156,900
2022/06/01 983 991 960 982 90,900
2022/05/31 941 987 930 979 166,500
2022/05/30 911 960 911 954 143,200
2022/05/27 932 955 906 909 203,600
2022/05/26 887 929 886 923 245,100
2022/05/25 880 885 852 877 129,900
2022/05/24 903 914 873 874 173,700
2022/05/23 893 906 870 898 150,100
2022/05/20 855 878 850 878 128,000
2022/05/19 836 862 829 853 101,900
2022/05/18 845 864 829 863 125,200
2022/05/17 818 855 807 837 153,500
2022/05/16 833 835 811 818 109,500
2022/05/13 815 830 809 818 84,500
2022/05/12 805 809 782 804 77,700
2022/05/11 791 822 790 818 100,600
2022/05/10 776 792 744 784 165,800
2022/05/09 785 812 785 789 75,500
2022/05/06 801 817 782 795 78,800
2022/05/02 782 805 777 801 91,000
2022/04/28 803 809 773 781 123,400
2022/04/27 780 818 772 818 95,900
2022/04/26 795 808 785 805 65,700
2022/04/25 769 795 766 773 200,200
2022/04/22 801 809 770 799 238,100
2022/04/21 837 856 811 826 124,900
2022/04/20 872 872 840 844 101,800
2022/04/19 868 881 854 873 78,400
2022/04/18 864 874 850 853 116,900
2022/04/15 903 907 873 875 107,900
2022/04/14 925 945 882 896 179,100
2022/04/13 865 906 865 898 180,900
2022/04/12 831 860 826 855 71,800
2022/04/11 841 865 825 839 85,300
2022/04/08 845 878 834 843 130,700
2022/04/07 840 856 810 830 229,900
2022/04/06 865 875 841 868 156,500
2022/04/05 887 902 858 889 156,600
2022/04/04 884 902 863 875 130,100
2022/04/01 899 904 857 879 227,100
2022/03/31 918 943 882 906 294,700
2022/03/30 906 927 876 919 297,400
2022/03/29 839 920 831 888 414,300
2022/03/28 904 932 836 839 629,100
2022/03/25 867 879 822 879 337,500
2022/03/24 825 868 821 860 342,100
2022/03/23 852 890 826 847 542,100
2022/03/22 841 868 812 837 1,013,400
2022/03/18 795 888 780 878 2,317,200
2022/03/17 748 748 748 748 51,700
2022/03/16 625 648 610 648 252,900
2022/03/15 586 613 581 610 96,000
2022/03/14 575 599 575 596 83,200
2022/03/11 571 578 559 572 58,100
2022/03/10 582 596 578 588 68,200
2022/03/09 560 579 557 562 48,000
2022/03/08 557 587 553 570 78,800
2022/03/07 574 577 551 567 145,600
2022/03/04 601 606 582 594 71,700
2022/03/03 628 629 603 604 51,900
2022/03/02 615 618 595 608 50,100
2022/03/01 610 625 604 621 87,800
2022/02/28 588 599 579 594 51,700
2022/02/25 557 587 557 584 106,300
2022/02/24 558 565 535 540 136,600
2022/02/22 567 589 562 563 76,800
2022/02/21 585 585 564 575 89,600
2022/02/18 582 602 579 597 75,100
2022/02/17 605 613 592 592 72,600
2022/02/16 605 636 595 613 216,600
2022/02/15 618 618 587 587 95,000
2022/02/14 627 627 609 618 120,800
2022/02/10 632 641 625 627 38,000
2022/02/09 630 644 623 630 37,200
2022/02/08 625 642 617 620 124,600
2022/02/07 634 644 620 628 95,400
2022/02/04 628 651 620 642 100,900
2022/02/03 660 663 638 638 91,000
2022/02/02 667 692 660 678 107,400
2022/02/01 677 688 649 665 112,000
2022/01/31 627 667 627 657 122,500
2022/01/28 630 640 605 627 153,500
2022/01/27 668 682 613 620 289,100
2022/01/26 662 679 661 675 111,100
2022/01/25 705 709 653 662 162,000
2022/01/24 693 703 665 694 226,200
2022/01/21 733 733 687 700 346,000
2022/01/20 731 761 712 748 270,700
2022/01/19 754 777 733 742 237,300
2022/01/18 762 799 760 775 160,400
2022/01/17 809 809 755 764 272,300
2022/01/14 812 813 781 800 301,400
2022/01/13 816 845 803 826 363,000
2022/01/12 744 823 736 820 505,700
2022/01/11 729 734 700 729 175,500
2022/01/07 736 757 725 744 240,400
2022/01/06 699 731 692 721 187,100
2022/01/05 763 767 712 721 261,300
2022/01/04 777 806 761 778 348,900

このページの先頭へ