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
1990/12/28 500 500 481 481 103,000
1990/12/27 500 510 500 502 202,000
1990/12/26 495 500 493 500 113,000
1990/12/25 496 496 482 495 296,000
1990/12/21 501 507 496 496 213,000
1990/12/20 530 530 506 510 182,000
1990/12/19 527 535 520 520 356,000
1990/12/18 525 525 520 520 150,000
1990/12/17 529 529 520 522 136,000
1990/12/14 530 545 530 532 267,000
1990/12/13 526 547 525 547 329,000
1990/12/12 520 535 516 526 324,000
1990/12/11 500 513 497 510 268,000
1990/12/10 485 497 480 495 260,000
1990/12/07 462 471 458 465 431,000
1990/12/06 451 451 442 443 96,000
1990/12/05 436 446 430 436 184,000
1990/12/04 450 450 430 431 349,000
1990/12/03 465 465 452 452 236,000
1990/11/30 451 461 450 450 349,000
1990/11/29 487 487 465 470 285,000
1990/11/28 531 531 492 492 172,000
1990/11/27 530 540 530 530 88,000
1990/11/26 558 558 520 520 116,000
1990/11/22 540 540 525 531 300,000
1990/11/21 505 548 500 548 307,000
1990/11/20 525 530 520 520 79,000
1990/11/19 526 548 525 525 102,000
1990/11/16 525 539 520 520 106,000
1990/11/15 545 555 540 540 168,000
1990/11/14 544 560 540 541 97,000
1990/11/13 550 554 540 540 128,000
1990/11/09 528 530 520 520 187,000
1990/11/08 550 550 528 544 357,000
1990/11/07 550 550 530 545 204,000
1990/11/06 573 590 550 558 414,000
1990/11/05 563 578 550 563 238,000
1990/11/02 538 540 530 533 150,000
1990/11/01 555 560 528 528 280,000
1990/10/31 579 589 568 575 274,000
1990/10/30 600 609 590 599 417,000
1990/10/29 560 609 559 600 836,000
1990/10/26 544 560 531 560 361,000
1990/10/25 520 550 520 545 333,000
1990/10/24 530 530 511 520 185,000
1990/10/23 536 545 530 530 177,000
1990/10/22 520 539 520 536 209,000
1990/10/19 510 530 510 521 401,000
1990/10/18 489 520 489 520 262,000
1990/10/17 492 505 489 492 260,000
1990/10/16 482 492 480 492 330,000
1990/10/15 480 487 474 482 152,000
1990/10/12 476 483 475 480 96,000
1990/10/11 490 500 486 486 139,000
1990/10/09 500 520 498 520 289,000
1990/10/08 479 500 479 498 188,000
1990/10/05 461 479 461 469 190,000
1990/10/04 462 470 460 470 107,000
1990/10/03 471 479 471 476 287,000
1990/10/01 430 431 411 416 334,000
1990/09/28 430 435 420 420 364,000
1990/09/27 490 491 478 480 284,000
1990/09/26 518 518 485 491 291,000
1990/09/25 518 518 515 515 94,000
1990/09/21 520 520 511 518 443,000
1990/09/20 521 540 520 529 197,000
1990/09/19 529 540 529 540 130,000
1990/09/18 550 555 530 535 155,000
1990/09/17 554 557 546 547 138,000
1990/09/14 570 580 567 567 146,000
1990/09/13 571 571 566 571 117,000
1990/09/12 569 575 560 574 235,000
1990/09/11 566 575 565 575 121,000
1990/09/10 542 570 542 566 132,000
1990/09/07 540 541 530 541 200,000
1990/09/06 550 569 540 549 187,000
1990/09/05 561 570 541 570 126,000
1990/09/04 590 600 575 585 95,000
1990/09/03 600 610 598 600 160,000
1990/08/31 574 610 568 610 511,000
1990/08/30 565 579 565 566 236,000
1990/08/29 600 600 560 561 178,000
1990/08/28 585 590 576 590 160,000
1990/08/27 555 560 540 555 190,000
1990/08/24 513 541 511 520 378,000
1990/08/23 551 553 511 511 472,000
1990/08/22 600 600 560 560 335,000
1990/08/21 621 621 605 605 134,000
1990/08/20 628 635 615 615 141,000
1990/08/17 635 635 619 635 157,000
1990/08/16 635 645 635 638 242,000
1990/08/15 615 650 613 635 310,000
1990/08/14 580 610 572 603 503,000
1990/08/13 640 640 625 625 42,000
1990/08/10 652 652 625 640 380,000
1990/08/09 661 663 650 658 269,000
1990/08/08 651 670 640 651 592,000
1990/08/07 690 690 644 644 253,000
1990/08/06 701 701 676 700 204,000
1990/08/03 720 727 716 720 147,000
1990/08/02 725 727 720 720 177,000
1990/08/01 725 730 722 730 253,000
1990/07/31 732 738 719 725 133,000
1990/07/30 726 727 716 717 204,000
1990/07/27 738 739 728 729 199,000
1990/07/26 745 749 736 736 254,000
1990/07/25 740 748 740 740 384,000
1990/07/24 731 745 731 736 572,000
1990/07/23 820 820 800 811 176,000
1990/07/20 820 829 816 818 221,000
1990/07/19 816 840 816 824 626,000
1990/07/18 791 820 790 810 345,000
1990/07/17 790 799 790 790 192,000
1990/07/16 790 798 786 790 295,000
1990/07/13 786 793 785 786 223,000
1990/07/12 782 793 782 792 187,000
1990/07/11 784 790 781 781 176,000
1990/07/10 790 791 780 781 288,000
1990/07/09 800 800 777 780 373,000
1990/07/06 795 798 790 793 183,000
1990/07/05 798 798 795 795 208,000
1990/07/04 799 799 795 797 226,000
1990/07/03 800 800 790 796 287,000
1990/07/02 799 799 780 790 253,000
1990/06/29 797 798 790 790 166,000
1990/06/28 804 804 785 785 279,000
1990/06/27 791 800 780 794 176,000
1990/06/26 780 780 771 771 163,000
1990/06/25 779 780 777 777 211,000
1990/06/22 780 780 772 777 169,000
1990/06/21 778 791 771 772 277,000
1990/06/20 792 796 788 788 219,000
1990/06/19 805 809 790 790 163,000
1990/06/18 800 809 800 805 114,000
1990/06/15 812 817 810 810 183,000
1990/06/14 825 825 808 811 151,000
1990/06/13 805 825 791 824 242,000
1990/06/12 818 829 818 819 264,000
1990/06/11 840 840 822 831 246,000
1990/06/08 850 850 830 835 355,000
1990/06/07 819 840 812 840 622,000
1990/06/06 802 815 800 802 413,000
1990/06/05 800 819 796 801 423,000
1990/06/04 809 809 796 800 217,000
1990/06/01 810 810 800 810 279,000
1990/05/31 800 810 800 810 255,000
1990/05/30 804 804 791 792 234,000
1990/05/29 799 804 795 796 245,000
1990/05/28 800 808 790 790 485,000
1990/05/25 799 800 791 791 394,000
1990/05/24 815 815 790 795 407,000
1990/05/23 802 815 798 815 434,000
1990/05/22 788 795 774 792 816,000
1990/05/21 795 800 786 787 363,000
1990/05/18 845 845 821 821 353,000
1990/05/17 840 840 834 839 455,000
1990/05/16 840 850 835 836 577,000
1990/05/15 813 830 813 830 287,000
1990/05/14 830 840 812 812 299,000
1990/05/11 813 825 804 825 273,000
1990/05/10 830 830 810 810 404,000
1990/05/09 799 811 798 811 384,000
1990/05/08 771 790 760 790 274,000
1990/05/07 760 775 755 774 207,000
1990/05/02 740 770 740 750 172,000
1990/05/01 737 751 737 750 58,000
1990/04/27 755 760 730 730 227,000
1990/04/26 750 775 742 775 220,000
1990/04/25 760 760 747 760 217,000
1990/04/24 745 750 740 740 183,000
1990/04/23 751 755 744 750 130,000
1990/04/20 750 760 731 731 257,000
1990/04/19 727 749 727 745 132,000
1990/04/18 719 725 707 717 172,000
1990/04/17 703 720 702 715 208,000
1990/04/16 715 724 707 713 210,000
1990/04/13 725 740 725 730 155,000
1990/04/12 760 765 725 745 361,000
1990/04/11 716 760 716 745 247,000
1990/04/10 740 740 701 715 334,000
1990/04/09 741 741 741 741 253,000
1990/04/06 641 641 641 641 218,000
1990/04/05 541 541 541 541 579,000
1990/04/04 711 716 640 641 387,000
1990/04/03 728 730 682 690 370,000
1990/04/02 775 775 700 710 296,000
1990/03/30 790 792 775 775 213,000
1990/03/29 816 820 790 790 202,000
1990/03/28 806 806 796 796 173,000
1990/03/27 850 850 830 846 339,000
1990/03/26 803 811 800 800 278,000
1990/03/23 735 780 727 780 208,000
1990/03/22 739 745 720 720 204,000
1990/03/20 802 810 765 780 263,000
1990/03/19 821 835 802 811 259,000
1990/03/16 834 850 820 820 338,000
1990/03/15 860 861 832 832 352,000
1990/03/14 860 864 852 860 247,000
1990/03/13 891 895 880 880 309,000
1990/03/12 898 908 895 895 335,000
1990/03/09 860 889 860 885 250,000
1990/03/08 850 880 850 860 268,000
1990/03/07 852 861 852 855 275,000
1990/03/06 886 888 856 872 335,000
1990/03/05 905 908 890 896 224,000
1990/03/02 905 905 885 886 207,000
1990/03/01 895 900 885 885 178,000
1990/02/28 880 915 880 891 317,000
1990/02/27 855 855 835 850 431,000
1990/02/26 880 880 801 820 360,000
1990/02/23 920 920 876 880 314,000
1990/02/22 948 948 908 920 306,000
1990/02/21 943 949 933 933 248,000
1990/02/20 951 960 941 950 101,000
1990/02/19 969 970 960 961 126,000
1990/02/16 974 974 962 970 419,000
1990/02/15 958 967 940 960 353,000
1990/02/14 964 966 955 957 320,000
1990/02/13 954 960 953 954 116,000
1990/02/09 962 968 952 952 231,000
1990/02/08 965 972 962 962 270,000
1990/02/07 970 979 962 962 514,000
1990/02/06 970 983 965 970 529,000
1990/02/05 970 970 961 965 323,000
1990/02/02 960 970 960 965 247,000
1990/02/01 960 965 959 959 320,000
1990/01/31 969 969 950 950 183,000
1990/01/30 965 969 945 949 238,000
1990/01/29 932 945 930 940 134,000
1990/01/26 938 948 936 940 246,000
1990/01/25 940 955 935 938 228,000
1990/01/24 951 958 943 943 353,000
1990/01/23 960 960 951 951 241,000
1990/01/22 959 960 950 960 145,000
1990/01/19 951 959 942 943 204,000
1990/01/18 970 970 956 956 365,000
1990/01/17 970 980 955 955 298,000
1990/01/16 969 970 960 964 316,000
1990/01/12 1,000 1,010 991 998 656,000
1990/01/11 1,000 1,000 990 999 541,000
1990/01/10 996 1,000 985 1,000 598,000
1990/01/09 1,010 1,020 980 993 1,139,000
1990/01/08 983 1,010 980 1,010 966,000
1990/01/05 970 983 965 979 629,000
1990/01/04 965 978 965 970 175,000

このページの先頭へ