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
1999/12/30 116 120 116 120 30,000
1999/12/29 117 118 116 117 83,000
1999/12/28 123 123 116 120 70,000
1999/12/27 122 122 116 118 163,000
1999/12/24 116 124 115 117 144,000
1999/12/22 116 120 115 118 125,000
1999/12/21 116 122 116 117 94,000
1999/12/20 119 119 110 116 349,000
1999/12/17 125 125 119 119 324,000
1999/12/16 128 128 125 125 113,000
1999/12/15 135 135 130 130 138,000
1999/12/14 136 140 134 135 62,000
1999/12/13 142 144 136 136 427,000
1999/12/10 137 142 135 137 587,000
1999/12/09 131 134 130 134 156,000
1999/12/08 131 134 130 131 80,000
1999/12/07 133 135 131 131 78,000
1999/12/06 126 135 126 131 484,000
1999/12/03 133 133 125 126 95,000
1999/12/02 131 132 123 123 290,000
1999/12/01 131 135 131 131 90,000
1999/11/30 145 145 135 136 104,000
1999/11/29 137 148 132 143 192,000
1999/11/26 144 144 137 137 119,000
1999/11/25 145 145 139 141 226,000
1999/11/24 145 146 141 143 312,000
1999/11/22 140 145 136 145 248,000
1999/11/19 140 140 130 133 97,000
1999/11/18 131 140 130 140 321,000
1999/11/17 119 130 117 128 166,000
1999/11/16 115 118 115 115 187,000
1999/11/15 121 125 118 118 218,000
1999/11/12 126 127 121 124 237,000
1999/11/11 132 133 127 127 133,000
1999/11/10 133 133 130 133 228,000
1999/11/09 130 135 127 132 238,000
1999/11/08 130 130 126 126 102,000
1999/11/05 126 131 125 130 100,000
1999/11/04 131 133 127 130 78,000
1999/11/02 124 133 124 133 195,000
1999/11/01 134 134 121 121 209,000
1999/10/29 131 139 131 131 110,000
1999/10/28 131 131 128 129 71,000
1999/10/27 132 132 128 130 234,000
1999/10/26 135 135 132 132 125,000
1999/10/25 130 132 129 132 156,000
1999/10/22 131 132 129 130 153,000
1999/10/21 134 137 131 131 107,000
1999/10/20 135 135 131 134 62,000
1999/10/19 134 135 132 135 67,000
1999/10/18 131 135 130 131 164,000
1999/10/15 135 137 133 134 88,000
1999/10/14 140 142 136 136 94,000
1999/10/13 140 142 140 140 52,000
1999/10/12 140 142 138 138 197,000
1999/10/08 135 138 135 137 176,000
1999/10/07 137 139 135 135 100,000
1999/10/06 137 139 136 136 109,000
1999/10/05 140 140 136 136 81,000
1999/10/04 141 141 138 138 77,000
1999/10/01 143 149 139 143 130,000
1999/09/30 143 145 138 143 115,000
1999/09/29 144 144 135 137 156,000
1999/09/28 137 144 137 144 97,000
1999/09/27 145 145 136 140 122,000
1999/09/24 135 139 133 135 216,000
1999/09/22 141 141 135 135 127,000
1999/09/21 141 143 140 141 107,000
1999/09/20 147 152 145 150 221,000
1999/09/17 140 147 140 147 91,000
1999/09/16 140 143 131 140 150,000
1999/09/14 140 143 140 143 139,000
1999/09/13 142 144 140 143 90,000
1999/09/10 146 146 140 142 303,000
1999/09/09 145 146 144 146 94,000
1999/09/08 145 146 145 146 48,000
1999/09/07 149 149 145 145 102,000
1999/09/06 149 149 145 147 89,000
1999/09/03 146 150 145 149 106,000
1999/09/02 151 151 146 146 82,000
1999/09/01 147 150 147 150 110,000
1999/08/31 147 151 147 148 70,000
1999/08/30 147 152 147 152 57,000
1999/08/27 147 152 146 147 64,000
1999/08/26 150 152 146 146 152,000
1999/08/25 154 154 143 145 354,000
1999/08/24 151 155 151 155 112,000
1999/08/23 155 156 150 155 146,000
1999/08/20 158 158 150 155 58,000
1999/08/19 151 158 151 156 54,000
1999/08/18 160 160 152 153 44,000
1999/08/17 161 162 155 155 109,000
1999/08/16 160 165 159 161 669,000
1999/08/13 158 158 156 158 78,000
1999/08/12 159 160 156 159 249,000
1999/08/11 153 162 153 161 701,000
1999/08/10 151 151 146 150 260,000
1999/08/09 144 146 141 146 117,000
1999/08/06 148 148 144 144 166,000
1999/08/05 152 152 149 149 50,000
1999/08/04 150 152 150 152 150,000
1999/08/03 151 153 150 152 132,000
1999/08/02 152 152 150 151 101,000
1999/07/30 152 155 150 152 258,000
1999/07/29 156 157 153 153 177,000
1999/07/28 158 158 155 155 90,000
1999/07/27 156 162 155 158 134,000
1999/07/26 161 164 156 156 189,000
1999/07/23 158 160 155 160 316,000
1999/07/22 170 171 159 162 1,151,000
1999/07/21 162 175 157 174 1,916,000
1999/07/19 151 154 150 152 143,000
1999/07/16 152 155 150 150 173,000
1999/07/15 154 155 151 152 131,000
1999/07/14 156 157 152 152 195,000
1999/07/13 159 159 154 155 204,000
1999/07/12 158 159 155 156 363,000
1999/07/09 158 158 153 153 249,000
1999/07/08 155 158 155 155 189,000
1999/07/07 150 158 150 153 422,000
1999/07/06 150 154 148 149 244,000
1999/07/05 155 155 149 151 221,000
1999/07/02 152 154 148 152 287,000
1999/07/01 155 155 148 150 220,000
1999/06/30 155 155 148 148 353,000
1999/06/29 150 154 150 150 135,000
1999/06/28 150 154 149 150 124,000
1999/06/25 150 150 147 147 140,000
1999/06/24 151 152 146 146 255,000
1999/06/23 152 155 151 151 178,000
1999/06/22 158 158 152 155 212,000
1999/06/21 158 160 156 158 205,000
1999/06/18 163 163 155 156 384,000
1999/06/17 160 163 159 161 852,000
1999/06/16 155 159 151 158 524,000
1999/06/15 154 154 150 153 231,000
1999/06/14 150 154 146 154 317,000
1999/06/11 158 159 150 150 696,000
1999/06/10 155 160 152 159 1,477,000
1999/06/09 147 152 147 152 271,000
1999/06/08 145 152 145 152 256,000
1999/06/07 151 151 145 145 232,000
1999/06/04 140 156 140 145 814,000
1999/06/03 135 136 133 135 78,000
1999/06/02 137 137 133 136 84,000
1999/06/01 132 140 127 137 215,000
1999/05/31 132 134 127 129 253,000
1999/05/28 135 135 132 133 104,000
1999/05/27 140 140 135 136 72,000
1999/05/26 135 139 135 135 162,000
1999/05/25 144 144 136 136 139,000
1999/05/24 141 144 139 141 438,000
1999/05/21 136 143 136 141 145,000
1999/05/20 138 145 135 141 337,000
1999/05/19 141 143 140 140 257,000
1999/05/18 141 146 141 144 265,000
1999/05/17 145 148 143 145 288,000
1999/05/14 156 157 150 150 163,000
1999/05/13 155 159 150 150 300,000
1999/05/12 155 160 154 154 428,000
1999/05/11 162 162 150 153 1,271,000
1999/05/10 155 167 151 164 3,001,000
1999/05/07 142 147 141 145 922,000
1999/05/06 136 142 135 142 641,000
1999/04/30 133 136 133 133 264,000
1999/04/28 134 137 132 133 241,000
1999/04/27 134 135 132 133 160,000
1999/04/26 137 137 130 135 222,000
1999/04/23 134 134 130 132 195,000
1999/04/22 137 137 130 132 238,000
1999/04/21 140 141 136 137 276,000
1999/04/20 133 143 131 142 1,011,000
1999/04/19 131 135 131 133 180,000
1999/04/16 137 137 131 131 215,000
1999/04/15 136 137 135 135 232,000
1999/04/14 134 136 134 135 562,000
1999/04/13 135 136 132 132 442,000
1999/04/12 132 134 128 134 526,000
1999/04/09 132 134 125 125 301,000
1999/04/08 132 134 130 132 404,000
1999/04/07 128 132 127 132 568,000
1999/04/06 123 127 122 125 252,000
1999/04/05 120 125 120 122 365,000
1999/04/02 117 120 117 119 169,000
1999/04/01 115 118 113 117 166,000
1999/03/31 112 117 112 113 120,000
1999/03/30 115 115 112 113 137,000
1999/03/29 115 119 112 115 153,000
1999/03/26 116 117 114 115 130,000
1999/03/25 120 120 115 116 167,000
1999/03/24 113 119 113 117 153,000
1999/03/23 120 120 113 113 407,000
1999/03/19 120 120 112 112 439,000
1999/03/18 120 121 115 115 435,000
1999/03/17 119 125 112 123 1,007,000
1999/03/16 128 135 128 134 626,000
1999/03/15 127 129 125 127 463,000
1999/03/12 129 130 123 130 691,000
1999/03/11 123 127 118 125 454,000
1999/03/10 137 144 121 123 2,606,000
1999/03/09 109 129 107 127 1,527,000
1999/03/08 106 109 105 109 431,000
1999/03/05 105 105 101 105 382,000
1999/03/04 105 105 99 105 380,000
1999/03/03 100 109 99 108 817,000
1999/03/02 96 99 94 96 63,000
1999/03/01 99 99 94 94 98,000
1999/02/26 97 99 92 94 273,000
1999/02/25 102 102 97 97 140,000
1999/02/24 97 102 96 100 154,000
1999/02/23 93 110 92 107 541,000
1999/02/22 95 97 91 95 188,000
1999/02/19 96 97 95 95 62,000
1999/02/18 95 98 95 98 62,000
1999/02/17 98 98 95 96 80,000
1999/02/16 95 98 95 98 84,000
1999/02/15 94 97 94 96 131,000
1999/02/12 92 95 92 95 101,000
1999/02/10 94 94 91 92 207,000
1999/02/09 91 92 91 91 62,000
1999/02/08 92 92 90 91 58,000
1999/02/05 92 93 90 92 167,000
1999/02/04 95 95 90 93 182,000
1999/02/03 96 96 90 90 199,000
1999/02/02 92 97 92 97 251,000
1999/02/01 95 96 91 92 150,000
1999/01/29 93 97 93 93 98,000
1999/01/28 96 97 93 93 411,000
1999/01/27 97 98 95 96 225,000
1999/01/26 95 97 95 95 318,000
1999/01/25 98 98 93 95 158,000
1999/01/22 93 95 92 93 132,000
1999/01/21 93 95 91 93 117,000
1999/01/20 91 93 90 93 86,000
1999/01/19 92 92 91 91 89,000
1999/01/18 92 94 91 91 121,000
1999/01/14 90 95 90 91 62,000
1999/01/13 99 99 93 93 92,000
1999/01/12 97 97 94 94 50,000
1999/01/11 101 101 96 96 122,000
1999/01/08 96 98 95 97 62,000
1999/01/07 96 100 96 96 67,000
1999/01/06 95 98 94 98 140,000
1999/01/05 97 97 95 95 109,000
1999/01/04 98 98 96 97 38,000

このページの先頭へ