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

アシックス(7936)の株価時系列情報

アシックス(7936)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
1986/12/27 545 560 545 560 108,000
1986/12/26 551 558 545 556 357,000
1986/12/25 555 556 545 556 267,000
1986/12/24 536 559 535 556 169,000
1986/12/23 535 540 535 536 208,000
1986/12/22 534 540 533 540 614,000
1986/12/19 540 544 539 544 460,000
1986/12/18 549 550 537 540 541,000
1986/12/17 551 555 545 549 428,000
1986/12/16 556 558 549 549 503,000
1986/12/15 560 571 556 556 366,000
1986/12/12 576 578 556 556 640,000
1986/12/11 579 580 570 571 1,176,001
1986/12/10 586 587 572 581 1,649,001
1986/12/09 564 584 561 580 2,081,001
1986/12/08 562 574 562 574 881,000
1986/12/06 559 562 556 560 106,000
1986/12/05 555 563 555 563 574,000
1986/12/04 556 568 555 559 601,000
1986/12/03 560 570 552 556 574,000
1986/12/02 570 574 555 555 311,000
1986/12/01 555 560 553 560 356,000
1986/11/29 563 563 556 556 140,000
1986/11/28 574 575 560 570 841,000
1986/11/27 565 575 553 570 1,833,001
1986/11/26 533 564 531 561 1,577,001
1986/11/25 532 534 530 531 282,000
1986/11/22 530 534 530 530 118,000
1986/11/21 547 548 533 533 843,000
1986/11/20 524 547 520 541 881,000
1986/11/19 515 525 514 520 246,000
1986/11/18 522 522 515 515 309,000
1986/11/17 523 525 516 516 260,000
1986/11/14 529 539 520 526 978,000
1986/11/13 510 540 506 530 632,000
1986/11/12 510 518 500 505 223,000
1986/11/11 496 510 495 504 309,000
1986/11/10 480 492 480 490 161,000
1986/11/07 481 485 475 475 144,000
1986/11/06 486 491 480 480 77,000
1986/11/05 476 498 476 482 38,000
1986/11/04 485 487 477 480 155,000
1986/11/01 503 503 490 490 99,000
1986/10/31 480 499 475 498 271,000
1986/10/30 471 472 470 470 326,000
1986/10/29 470 479 469 470 316,000
1986/10/28 460 462 455 460 633,000
1986/10/27 460 460 459 459 194,000
1986/10/25 465 466 455 459 302,000
1986/10/24 475 485 470 470 355,000
1986/10/23 485 489 470 475 454,000
1986/10/22 483 489 481 485 322,000
1986/10/21 494 495 481 483 203,000
1986/10/20 495 499 490 499 103,000
1986/10/17 508 508 495 500 129,000
1986/10/16 485 520 485 515 254,000
1986/10/15 481 495 477 485 338,000
1986/10/14 477 480 475 476 418,000
1986/10/13 480 481 476 476 161,000
1986/10/09 474 480 471 474 180,000
1986/10/08 475 488 475 480 316,000
1986/10/07 465 475 461 475 312,000
1986/10/06 459 469 459 465 196,000
1986/10/04 454 469 452 464 145,000
1986/10/03 448 455 448 453 262,000
1986/10/02 453 455 445 450 522,000
1986/10/01 475 480 450 450 286,000
1986/09/30 500 500 471 471 138,000
1986/09/29 504 510 500 504 123,000
1986/09/27 510 510 500 504 44,000
1986/09/26 520 524 510 514 125,000
1986/09/25 525 529 525 526 123,000
1986/09/24 511 525 510 520 166,000
1986/09/22 498 510 498 510 122,000
1986/09/19 485 495 485 488 152,000
1986/09/18 470 484 470 475 610,000
1986/09/17 480 480 465 470 334,000
1986/09/16 505 505 485 485 118,000
1986/09/12 492 515 492 515 132,000
1986/09/11 520 522 496 522 188,000
1986/09/10 529 530 520 522 249,000
1986/09/09 534 534 525 529 206,000
1986/09/08 544 544 532 537 31,000
1986/09/06 549 549 541 549 78,000
1986/09/05 551 551 540 549 103,000
1986/09/04 564 564 550 551 51,000
1986/09/03 565 565 550 560 91,000
1986/09/02 565 565 560 565 52,000
1986/09/01 570 570 565 565 59,000
1986/08/30 558 575 551 570 135,000
1986/08/29 566 570 550 566 137,000
1986/08/28 551 576 550 576 107,000
1986/08/27 555 560 550 555 192,000
1986/08/26 550 557 550 552 150,000
1986/08/25 551 570 551 560 51,000
1986/08/23 561 561 550 550 70,000
1986/08/22 561 565 561 565 76,000
1986/08/21 580 580 563 571 189,000
1986/08/20 595 595 581 590 183,000
1986/08/19 600 603 595 595 270,000
1986/08/18 605 610 600 600 87,000
1986/08/15 595 600 593 600 315,000
1986/08/14 584 592 581 592 306,000
1986/08/13 582 584 580 580 227,000
1986/08/12 575 588 575 578 229,000
1986/08/11 560 580 560 574 124,000
1986/08/08 580 580 553 556 256,000
1986/08/07 585 585 575 577 60,000
1986/08/06 590 599 580 590 52,000
1986/08/05 580 595 565 595 77,000
1986/08/04 568 585 568 580 111,000
1986/08/02 567 575 567 567 415,000
1986/08/01 570 585 566 577 280,000
1986/07/31 605 608 580 580 222,000
1986/07/30 606 611 605 610 142,000
1986/07/29 620 629 605 620 326,000
1986/07/28 620 633 620 633 184,000
1986/07/26 624 630 620 620 118,000
1986/07/25 623 633 621 624 270,000
1986/07/24 625 629 620 620 266,000
1986/07/23 610 625 610 623 504,000
1986/07/22 605 615 605 615 157,000
1986/07/21 624 634 595 600 244,000
1986/07/19 630 635 628 634 227,000
1986/07/18 631 639 630 635 327,000
1986/07/17 624 635 624 630 186,000
1986/07/16 627 635 625 630 371,000
1986/07/15 640 647 636 637 350,000
1986/07/14 660 660 641 655 240,000
1986/07/11 650 663 650 660 342,000
1986/07/10 663 664 656 660 281,000
1986/07/09 678 678 655 668 499,000
1986/07/08 668 683 665 679 1,504,001
1986/07/07 663 683 656 680 1,514,001
1986/07/05 637 659 637 659 669,000
1986/07/04 634 640 633 638 389,000
1986/07/03 636 646 635 640 478,000
1986/07/02 630 637 630 637 235,000
1986/07/01 633 644 633 640 369,000
1986/06/30 636 641 625 641 230,000
1986/06/28 635 639 633 636 289,000
1986/06/27 635 645 631 645 511,000
1986/06/26 638 645 630 645 482,000
1986/06/25 639 648 639 643 361,000
1986/06/24 659 659 640 646 256,000
1986/06/23 660 660 653 653 311,000
1986/06/21 648 657 648 653 486,000
1986/06/20 650 664 649 658 1,819,001
1986/06/19 655 665 644 650 1,060,000
1986/06/18 640 664 636 659 1,422,001
1986/06/17 633 649 626 638 1,614,001
1986/06/16 618 637 616 631 621,000
1986/06/13 629 633 618 618 394,000
1986/06/12 625 655 618 637 1,898,001
1986/06/11 611 620 610 616 378,000
1986/06/10 610 620 610 612 299,000
1986/06/09 628 637 628 629 195,000
1986/06/07 635 638 625 628 417,000
1986/06/06 620 643 620 639 1,833,001
1986/06/05 612 628 612 617 921,000
1986/06/04 610 620 610 615 362,000
1986/06/03 629 631 616 620 1,229,001
1986/06/02 610 634 606 621 1,872,001
1986/05/31 600 607 595 605 745,000
1986/05/30 592 609 591 598 1,316,001
1986/05/29 599 600 592 597 417,000
1986/05/28 598 604 592 599 943,000
1986/05/27 595 600 586 595 696,000
1986/05/26 597 617 591 605 1,791,001
1986/05/24 594 597 586 594 453,000
1986/05/23 580 599 580 598 1,583,001
1986/05/22 560 580 560 580 1,300,001
1986/05/21 558 567 558 560 470,000
1986/05/20 554 563 551 560 514,000
1986/05/19 560 565 552 555 514,000
1986/05/17 575 575 561 570 424,000
1986/05/16 590 590 577 580 790,000
1986/05/15 587 595 583 595 602,000
1986/05/14 583 595 581 585 779,000
1986/05/13 582 593 578 587 982,000
1986/05/12 595 597 581 583 668,000
1986/05/09 600 607 594 595 1,423,001
1986/05/08 580 610 575 608 2,866,001
1986/05/07 575 595 560 569 3,026,001
1986/05/06 545 579 540 575 3,096,001
1986/05/02 539 549 536 548 433,000
1986/05/01 530 540 529 535 462,000
1986/04/30 535 543 535 542 153,000
1986/04/28 538 547 538 544 204,000
1986/04/26 535 546 527 546 379,000
1986/04/25 540 545 530 530 370,000
1986/04/24 540 544 535 535 563,000
1986/04/23 540 550 535 550 669,000
1986/04/22 545 550 536 536 545,000
1986/04/21 540 553 535 550 839,000
1986/04/19 535 545 535 535 442,000
1986/04/18 550 555 540 554 2,101,001
1986/04/17 543 559 542 548 3,610,002
1986/04/16 523 543 522 540 3,742,002
1986/04/15 530 530 515 518 1,651,001
1986/04/14 519 535 517 525 2,909,001
1986/04/11 500 522 497 515 5,076,002
1986/04/10 475 498 471 496 1,819,001
1986/04/09 475 478 470 470 1,098,001
1986/04/08 490 493 480 480 1,126,001
1986/04/07 490 495 485 493 2,188,001
1986/04/05 489 491 482 483 1,757,001
1986/04/04 477 491 468 482 4,774,002
1986/04/03 445 477 445 476 1,915,001
1986/04/02 447 448 439 445 365,000
1986/04/01 448 448 441 447 255,000
1986/03/31 448 449 435 435 172,000
1986/03/29 445 448 443 448 275,000
1986/03/28 435 445 431 445 101,000
1986/03/27 446 446 430 430 234,000
1986/03/26 440 448 437 448 274,000
1986/03/25 438 440 438 439 128,000
1986/03/24 448 449 437 437 295,000
1986/03/22 440 446 439 446 237,000
1986/03/20 436 444 436 437 243,000
1986/03/19 432 440 430 435 201,000
1986/03/18 435 435 426 435 176,000
1986/03/17 425 435 425 426 198,000
1986/03/15 425 430 425 429 136,000
1986/03/14 422 426 418 425 302,000
1986/03/13 428 429 420 420 227,000
1986/03/12 435 435 431 432 123,000
1986/03/11 437 440 426 435 297,000
1986/03/10 448 448 441 447 255,000
1986/03/07 445 447 437 443 236,000
1986/03/06 439 441 437 437 296,000
1986/03/05 445 446 437 437 207,000
1986/03/04 440 449 437 449 262,000
1986/03/03 449 450 433 435 216,000
1986/03/01 445 450 442 450 161,000
1986/02/28 460 460 440 450 822,000
1986/02/27 460 464 450 464 1,957,001
1986/02/26 445 463 445 457 2,911,001
1986/02/25 435 441 433 438 1,236,001
1986/02/24 432 440 429 430 825,000
1986/02/22 417 429 414 428 666,000
1986/02/21 415 416 410 412 417,000
1986/02/20 409 412 408 412 220,000
1986/02/19 409 409 403 409 126,000
1986/02/18 410 410 408 409 194,000
1986/02/17 410 411 409 409 135,000
1986/02/15 411 414 407 410 92,000
1986/02/14 410 414 407 414 380,000
1986/02/13 410 412 409 410 214,000
1986/02/12 410 410 405 410 65,000
1986/02/10 410 410 405 410 104,000
1986/02/07 409 409 405 405 33,000
1986/02/06 410 410 404 409 47,000
1986/02/05 405 410 402 402 50,000
1986/02/04 402 410 401 410 54,000
1986/02/03 405 410 405 410 90,000
1986/02/01 402 405 401 401 77,000
1986/01/31 401 405 401 402 85,000
1986/01/30 401 405 400 400 28,000
1986/01/29 401 405 401 401 75,000
1986/01/28 405 406 405 405 80,000
1986/01/27 402 405 400 400 95,000
1986/01/25 414 414 400 400 153,000
1986/01/24 410 414 409 410 43,000
1986/01/23 415 418 410 412 101,000
1986/01/22 410 413 410 410 204,000
1986/01/21 415 415 409 409 193,000
1986/01/20 410 415 407 415 33,000
1986/01/18 419 425 417 425 115,000
1986/01/17 429 429 417 424 94,000
1986/01/16 430 431 428 429 93,000
1986/01/14 434 435 427 430 227,000
1986/01/13 434 434 429 434 175,000
1986/01/10 435 435 427 435 275,000
1986/01/09 438 438 433 433 513,000
1986/01/08 427 439 427 435 867,000
1986/01/07 429 429 421 422 145,000
1986/01/06 419 425 419 425 75,000
1986/01/04 423 424 418 418 52,000

このページの先頭へ