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
1992/12/30 465 468 462 467 105,000
1992/12/29 463 480 463 470 93,000
1992/12/28 466 470 462 462 96,000
1992/12/25 474 474 461 464 484,000
1992/12/24 475 475 463 465 540,000
1992/12/22 479 479 468 470 677,000
1992/12/21 490 490 477 478 434,000
1992/12/18 490 499 490 490 148,000
1992/12/17 493 498 490 490 192,000
1992/12/16 498 498 487 498 282,000
1992/12/15 488 494 485 493 88,000
1992/12/14 486 495 486 493 108,000
1992/12/11 503 503 495 495 309,000
1992/12/10 505 510 500 505 577,000
1992/12/09 500 504 494 502 309,000
1992/12/08 496 504 491 492 249,000
1992/12/07 494 494 490 490 147,000
1992/12/04 486 495 486 491 106,000
1992/12/03 487 499 485 485 138,000
1992/12/02 487 498 487 492 134,000
1992/12/01 509 509 491 492 179,000
1992/11/30 508 509 498 509 462,000
1992/11/27 476 505 476 505 491,000
1992/11/26 478 485 477 480 340,000
1992/11/25 486 486 475 475 171,000
1992/11/24 476 485 476 482 225,000
1992/11/20 491 491 473 474 237,000
1992/11/19 490 499 487 492 335,000
1992/11/18 468 493 468 490 180,000
1992/11/17 470 470 465 468 139,000
1992/11/16 475 480 470 470 114,000
1992/11/13 468 480 468 480 216,000
1992/11/12 471 475 460 473 340,000
1992/11/11 490 495 476 476 330,000
1992/11/10 491 494 485 488 473,000
1992/11/09 490 495 479 481 381,000
1992/11/06 501 512 500 500 806,000
1992/11/05 490 506 490 504 401,000
1992/11/04 486 495 485 494 169,000
1992/11/02 486 495 486 486 204,000
1992/10/30 501 509 486 489 628,000
1992/10/29 510 518 506 510 1,416,000
1992/10/28 500 518 500 511 2,204,000
1992/10/27 482 495 482 494 397,000
1992/10/26 495 495 485 487 253,000
1992/10/23 485 490 477 481 258,000
1992/10/22 483 495 483 490 330,000
1992/10/21 479 480 472 478 232,000
1992/10/20 471 480 470 480 145,000
1992/10/19 489 490 466 470 318,000
1992/10/16 510 511 487 494 1,424,000
1992/10/15 494 507 486 503 1,191,000
1992/10/14 476 495 475 494 529,000
1992/10/13 477 480 472 475 188,000
1992/10/12 478 481 470 477 337,000
1992/10/09 479 479 465 473 191,000
1992/10/08 479 479 465 476 249,000
1992/10/07 481 490 471 476 441,000
1992/10/06 473 481 469 476 549,000
1992/10/05 489 500 478 478 1,567,000
1992/10/02 440 501 440 492 2,695,000
1992/10/01 438 444 430 440 241,000
1992/09/30 431 439 428 433 165,000
1992/09/29 441 441 425 434 116,000
1992/09/28 440 449 435 441 205,000
1992/09/25 461 470 435 435 545,000
1992/09/24 457 463 450 461 302,000
1992/09/22 450 452 440 452 169,000
1992/09/21 454 455 440 452 172,000
1992/09/18 435 440 430 436 308,000
1992/09/17 430 430 415 425 146,000
1992/09/16 439 439 421 430 61,000
1992/09/14 436 441 435 441 123,000
1992/09/11 444 450 433 441 222,000
1992/09/10 461 470 443 443 340,000
1992/09/09 450 458 445 458 368,000
1992/09/08 433 453 430 445 221,000
1992/09/07 436 436 430 435 146,000
1992/09/04 430 438 427 436 232,000
1992/09/03 411 418 405 417 193,000
1992/09/02 417 417 407 411 159,000
1992/09/01 437 438 415 415 313,000
1992/08/31 448 448 420 427 261,000
1992/08/28 425 460 420 450 500,000
1992/08/27 394 430 394 430 187,000
1992/08/26 397 402 390 399 93,000
1992/08/25 405 405 400 402 175,000
1992/08/24 415 430 400 415 190,000
1992/08/21 380 410 375 410 299,000
1992/08/20 370 385 355 370 299,000
1992/08/19 351 370 351 370 221,000
1992/08/18 340 350 325 345 125,000
1992/08/17 339 355 338 350 61,000
1992/08/14 320 337 316 336 139,000
1992/08/13 325 330 320 325 91,000
1992/08/12 344 344 320 320 179,000
1992/08/11 355 355 345 349 207,000
1992/08/10 380 380 345 345 198,000
1992/08/07 380 380 371 375 100,000
1992/08/06 396 396 380 380 88,000
1992/08/05 383 400 383 391 81,000
1992/08/04 400 409 380 380 88,000
1992/08/03 395 400 386 400 99,000
1992/07/31 399 410 390 410 144,000
1992/07/30 399 399 390 399 79,000
1992/07/29 406 406 385 398 193,000
1992/07/28 406 410 400 400 100,000
1992/07/27 429 429 400 401 141,000
1992/07/24 418 419 410 410 51,000
1992/07/23 420 438 405 438 195,000
1992/07/22 431 434 412 420 119,000
1992/07/21 423 425 420 425 108,000
1992/07/20 435 435 424 425 76,000
1992/07/17 460 460 440 440 84,000
1992/07/16 460 473 460 460 104,000
1992/07/15 459 465 459 460 76,000
1992/07/14 457 459 455 459 31,000
1992/07/13 446 465 446 455 89,000
1992/07/10 459 459 446 446 276,000
1992/07/09 440 459 440 446 160,000
1992/07/08 447 452 440 445 81,000
1992/07/07 461 461 453 457 55,000
1992/07/06 470 474 467 470 40,000
1992/07/03 479 484 469 484 337,000
1992/07/02 477 484 467 484 170,000
1992/07/01 450 484 445 480 252,000
1992/06/30 419 459 419 459 430,000
1992/06/29 421 425 420 420 63,000
1992/06/26 435 440 417 440 145,000
1992/06/25 435 440 428 440 117,000
1992/06/24 450 454 430 430 146,000
1992/06/23 446 450 439 445 88,000
1992/06/22 456 460 451 451 89,000
1992/06/19 455 470 455 465 116,000
1992/06/18 446 465 446 455 203,000
1992/06/17 493 493 470 471 156,000
1992/06/16 485 494 485 488 169,000
1992/06/15 498 498 490 495 228,000
1992/06/12 485 506 485 498 485,000
1992/06/11 478 488 478 486 151,000
1992/06/10 490 490 480 483 154,000
1992/06/09 482 486 481 482 84,000
1992/06/08 486 490 482 485 109,000
1992/06/05 495 495 485 485 159,000
1992/06/04 501 501 491 491 106,000
1992/06/03 499 507 495 505 54,000
1992/06/02 510 510 500 508 81,000
1992/06/01 510 511 505 510 189,000
1992/05/29 500 510 500 510 150,000
1992/05/28 495 500 494 495 171,000
1992/05/27 521 522 490 505 557,000
1992/05/26 523 535 517 521 1,128,000
1992/05/25 507 529 506 513 618,000
1992/05/22 493 520 490 511 955,000
1992/05/21 487 495 487 488 167,000
1992/05/20 495 495 482 486 156,000
1992/05/19 484 500 484 490 317,000
1992/05/18 481 487 481 483 105,000
1992/05/15 495 500 480 486 263,000
1992/05/14 496 509 495 495 332,000
1992/05/13 500 509 498 507 335,000
1992/05/12 529 530 506 510 761,000
1992/05/11 481 525 481 525 755,000
1992/05/08 490 499 481 481 391,000
1992/05/07 490 500 490 491 184,000
1992/05/06 490 504 490 500 339,000
1992/05/01 482 504 482 486 578,000
1992/04/30 503 504 480 484 513,000
1992/04/28 519 522 501 501 2,113,000
1992/04/27 490 519 485 510 2,384,000
1992/04/24 480 498 475 485 2,143,000
1992/04/23 440 476 440 475 466,000
1992/04/22 465 465 444 444 307,000
1992/04/21 452 466 451 461 363,000
1992/04/20 480 481 450 466 472,000
1992/04/17 455 479 455 475 1,139,000
1992/04/16 421 459 420 446 358,000
1992/04/15 423 429 415 415 178,000
1992/04/14 400 424 400 418 141,000
1992/04/13 402 405 400 400 80,000
1992/04/10 390 408 386 402 198,000
1992/04/09 383 395 383 385 229,000
1992/04/08 391 400 381 388 274,000
1992/04/07 395 400 388 388 87,000
1992/04/06 390 400 389 400 69,000
1992/04/03 393 398 380 381 340,000
1992/04/02 410 415 370 390 293,000
1992/04/01 440 445 410 413 228,000
1992/03/31 460 465 440 440 146,000
1992/03/30 445 460 435 455 132,000
1992/03/27 435 440 435 435 112,000
1992/03/26 435 450 430 430 124,000
1992/03/25 440 440 433 435 125,000
1992/03/24 446 446 430 440 68,000
1992/03/23 450 455 440 450 77,000
1992/03/19 430 466 420 465 276,000
1992/03/18 430 435 421 430 158,000
1992/03/17 430 430 420 430 184,000
1992/03/16 440 445 430 430 215,000
1992/03/13 447 448 436 436 381,000
1992/03/12 447 448 440 448 261,000
1992/03/11 450 460 450 450 136,000
1992/03/10 463 469 460 468 152,000
1992/03/09 465 468 463 463 68,000
1992/03/06 470 470 465 465 148,000
1992/03/05 482 482 460 471 461,000
1992/03/04 481 493 481 485 128,000
1992/03/03 494 494 482 483 75,000
1992/03/02 496 498 495 495 62,000
1992/02/28 489 495 486 495 79,000
1992/02/27 486 499 485 498 91,000
1992/02/26 482 488 480 482 136,000
1992/02/25 488 488 482 483 63,000
1992/02/24 484 486 481 483 22,000
1992/02/21 480 489 480 489 66,000
1992/02/20 484 484 480 480 110,000
1992/02/19 485 491 483 483 88,000
1992/02/18 488 488 485 486 140,000
1992/02/17 495 495 490 492 49,000
1992/02/14 495 495 490 490 95,000
1992/02/13 497 502 497 501 88,000
1992/02/12 516 516 489 490 142,000
1992/02/10 509 518 504 512 160,000
1992/02/07 506 508 499 499 264,000
1992/02/06 502 507 499 503 78,000
1992/02/05 509 510 503 503 84,000
1992/02/04 502 510 500 501 59,000
1992/02/03 511 513 496 503 138,000
1992/01/31 504 513 500 512 233,000
1992/01/30 498 514 497 514 113,000
1992/01/29 499 506 491 491 132,000
1992/01/28 512 512 496 500 53,000
1992/01/27 504 512 500 505 152,000
1992/01/24 497 500 491 495 259,000
1992/01/23 496 508 496 505 105,000
1992/01/22 481 497 480 491 55,000
1992/01/21 480 495 480 480 135,000
1992/01/20 488 488 480 480 74,000
1992/01/17 500 502 492 493 227,000
1992/01/16 505 505 500 502 56,000
1992/01/14 515 515 500 500 118,000
1992/01/13 500 510 500 510 63,000
1992/01/10 519 519 505 510 85,000
1992/01/09 501 509 500 509 113,000
1992/01/08 506 509 503 503 57,000
1992/01/07 524 524 500 503 152,000
1992/01/06 516 527 516 521 40,000

このページの先頭へ