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
2002/12/30 100 100 99 100 46,000
2002/12/27 99 100 97 100 149,000
2002/12/26 101 101 98 99 108,000
2002/12/25 97 100 97 100 259,000
2002/12/24 99 100 96 97 382,000
2002/12/20 97 102 97 98 318,000
2002/12/19 96 100 96 100 229,000
2002/12/18 99 100 96 98 319,000
2002/12/17 101 104 99 101 275,000
2002/12/16 106 106 102 104 649,000
2002/12/13 106 110 106 106 434,000
2002/12/12 110 111 110 110 90,000
2002/12/11 114 114 111 111 270,000
2002/12/10 113 113 110 113 160,000
2002/12/09 111 113 111 113 125,000
2002/12/06 115 115 110 112 331,000
2002/12/05 114 114 112 114 150,000
2002/12/04 113 114 112 113 162,000
2002/12/03 115 115 113 115 107,000
2002/12/02 116 117 113 114 104,000
2002/11/29 111 117 111 116 142,000
2002/11/28 114 116 113 113 156,000
2002/11/27 111 116 111 113 173,000
2002/11/26 118 119 115 116 194,000
2002/11/25 112 119 112 118 400,000
2002/11/22 114 117 113 116 303,000
2002/11/21 111 113 110 111 254,000
2002/11/20 105 112 105 110 485,000
2002/11/19 112 113 109 109 296,000
2002/11/18 114 115 112 114 185,000
2002/11/15 115 116 113 115 212,000
2002/11/14 114 115 114 115 217,000
2002/11/13 116 117 115 115 99,000
2002/11/12 115 119 115 119 180,000
2002/11/11 120 120 116 117 322,000
2002/11/08 120 120 118 120 156,000
2002/11/07 119 122 117 122 181,000
2002/11/06 119 119 117 119 211,000
2002/11/05 116 120 116 119 166,000
2002/11/01 119 119 117 119 180,000
2002/10/31 117 119 117 119 159,000
2002/10/30 119 119 118 119 273,000
2002/10/29 119 121 119 119 237,000
2002/10/28 124 124 119 122 282,000
2002/10/25 123 125 120 124 971,000
2002/10/24 121 126 118 126 2,273,000
2002/10/23 115 120 111 120 1,029,000
2002/10/22 118 118 114 115 665,000
2002/10/21 118 122 116 118 983,000
2002/10/18 104 105 103 104 118,000
2002/10/17 105 105 103 104 69,000
2002/10/16 103 105 102 104 171,000
2002/10/15 105 105 101 102 68,000
2002/10/11 102 102 97 101 207,000
2002/10/10 97 99 90 99 396,000
2002/10/09 104 105 98 99 209,000
2002/10/08 105 108 104 106 196,000
2002/10/07 108 110 102 103 240,000
2002/10/04 108 110 108 110 143,000
2002/10/03 109 110 108 109 168,000
2002/10/02 110 112 108 109 130,000
2002/10/01 111 111 106 110 310,000
2002/09/30 110 111 107 108 167,000
2002/09/27 110 113 110 112 330,000
2002/09/26 110 111 108 108 88,000
2002/09/25 110 110 107 110 184,000
2002/09/24 108 110 107 110 131,000
2002/09/20 109 112 108 111 134,000
2002/09/19 110 112 109 111 273,000
2002/09/18 107 110 106 110 172,000
2002/09/17 108 108 106 108 138,000
2002/09/13 108 108 103 105 327,000
2002/09/12 108 108 105 108 112,000
2002/09/11 107 108 105 106 113,000
2002/09/10 102 106 102 104 255,000
2002/09/09 104 104 100 101 494,000
2002/09/06 102 103 101 103 169,000
2002/09/05 106 107 102 104 137,000
2002/09/04 107 107 101 105 236,000
2002/09/03 111 112 107 107 169,000
2002/09/02 111 116 110 113 244,000
2002/08/30 112 114 111 112 114,000
2002/08/29 113 114 112 113 215,000
2002/08/28 116 117 114 117 194,000
2002/08/27 113 117 113 116 173,000
2002/08/26 117 117 116 117 150,000
2002/08/23 118 118 116 116 157,000
2002/08/22 116 118 115 118 201,000
2002/08/21 116 117 113 116 189,000
2002/08/20 116 117 115 117 179,000
2002/08/19 113 115 113 114 223,000
2002/08/16 113 115 112 115 94,000
2002/08/15 114 114 112 114 94,000
2002/08/14 111 113 111 113 81,000
2002/08/13 111 114 111 112 81,000
2002/08/12 118 118 115 115 157,000
2002/08/09 115 116 113 116 167,000
2002/08/08 113 115 112 112 91,000
2002/08/07 113 115 113 113 97,000
2002/08/06 115 115 110 112 229,000
2002/08/05 115 118 115 117 109,000
2002/08/02 117 119 116 116 283,000
2002/08/01 121 121 118 120 339,000
2002/07/31 120 121 116 118 329,000
2002/07/30 121 121 116 119 1,007,000
2002/07/29 112 113 110 111 348,000
2002/07/26 122 122 100 110 1,262,000
2002/07/25 119 122 119 120 196,000
2002/07/24 117 127 117 127 393,000
2002/07/23 119 120 117 118 156,000
2002/07/22 117 120 117 119 223,000
2002/07/19 118 120 117 117 112,000
2002/07/18 119 120 117 118 207,000
2002/07/17 119 119 117 119 257,000
2002/07/16 117 120 117 117 187,000
2002/07/15 120 120 119 119 134,000
2002/07/12 120 123 120 121 176,000
2002/07/11 123 123 120 120 318,000
2002/07/10 124 124 121 121 154,000
2002/07/09 120 125 120 124 345,000
2002/07/08 126 127 120 120 415,000
2002/07/05 121 127 121 126 1,576,000
2002/07/04 120 123 120 122 298,000
2002/07/03 119 124 118 124 490,000
2002/07/02 118 120 116 120 316,000
2002/07/01 119 120 118 119 317,000
2002/06/28 118 121 118 121 357,000
2002/06/27 118 121 118 118 366,000
2002/06/26 121 123 120 120 529,000
2002/06/25 122 124 120 122 619,000
2002/06/24 121 123 117 121 925,000
2002/06/21 123 125 121 124 827,000
2002/06/20 118 124 116 122 2,054,000
2002/06/19 115 120 112 117 4,396,000
2002/06/18 129 131 125 125 2,277,000
2002/06/17 140 143 127 127 7,013,000
2002/06/14 135 140 133 138 2,969,000
2002/06/13 136 137 131 134 1,417,000
2002/06/12 137 137 134 135 2,746,000
2002/06/11 134 141 132 139 14,786,000
2002/06/10 123 137 123 134 6,448,000
2002/06/07 115 118 115 118 277,000
2002/06/06 121 122 116 116 492,000
2002/06/05 122 123 120 120 306,000
2002/06/04 124 124 121 123 298,000
2002/06/03 120 125 120 125 357,000
2002/05/31 120 122 119 121 359,000
2002/05/30 122 123 121 123 578,000
2002/05/29 123 125 122 123 322,000
2002/05/28 127 128 124 127 705,000
2002/05/27 125 134 124 128 3,523,000
2002/05/24 117 119 116 119 525,000
2002/05/23 114 116 114 116 225,000
2002/05/22 110 115 110 113 238,000
2002/05/21 109 112 109 111 144,000
2002/05/20 109 113 109 109 227,000
2002/05/17 112 112 109 109 176,000
2002/05/16 107 112 107 112 128,000
2002/05/15 110 111 105 108 222,000
2002/05/14 112 113 111 111 166,000
2002/05/13 115 116 112 112 206,000
2002/05/10 118 118 115 116 200,000
2002/05/09 116 117 115 116 123,000
2002/05/08 115 118 115 115 230,000
2002/05/07 115 117 114 115 88,000
2002/05/02 114 118 114 115 229,000
2002/05/01 116 116 113 115 344,000
2002/04/30 118 118 116 116 269,000
2002/04/26 117 119 116 118 255,000
2002/04/25 119 119 116 117 346,000
2002/04/24 118 118 116 117 182,000
2002/04/23 117 119 117 118 262,000
2002/04/22 116 122 116 120 1,509,000
2002/04/19 115 115 114 114 143,000
2002/04/18 116 117 114 114 347,000
2002/04/17 112 114 112 114 125,000
2002/04/16 111 113 110 113 106,000
2002/04/15 113 114 110 112 175,000
2002/04/12 113 115 112 114 74,000
2002/04/11 116 116 112 112 206,000
2002/04/10 115 116 114 115 259,000
2002/04/09 116 116 114 114 200,000
2002/04/08 115 119 115 116 609,000
2002/04/05 111 117 111 113 619,000
2002/04/04 110 112 109 110 202,000
2002/04/03 111 112 109 110 166,000
2002/04/02 107 113 106 112 277,000
2002/04/01 111 114 109 110 323,000
2002/03/29 115 115 111 111 379,000
2002/03/28 114 115 110 110 710,000
2002/03/27 109 117 107 116 2,030,000
2002/03/26 105 111 104 111 768,000
2002/03/25 105 105 103 104 187,000
2002/03/22 104 105 102 105 292,000
2002/03/20 107 108 103 104 435,000
2002/03/19 108 111 106 108 616,000
2002/03/18 103 113 103 112 1,694,000
2002/03/15 101 103 101 102 160,000
2002/03/14 100 102 100 100 140,000
2002/03/13 103 103 100 100 103,000
2002/03/12 102 103 100 101 168,000
2002/03/11 102 102 99 101 370,000
2002/03/08 102 104 99 102 725,000
2002/03/07 105 105 101 104 250,000
2002/03/06 105 105 103 104 217,000
2002/03/05 108 110 102 106 976,000
2002/03/04 105 106 103 104 311,000
2002/03/01 102 106 102 105 431,000
2002/02/28 100 108 98 108 569,000
2002/02/27 95 98 94 98 261,000
2002/02/26 95 95 93 95 100,000
2002/02/25 93 94 92 94 149,000
2002/02/22 94 94 91 93 177,000
2002/02/21 93 95 90 94 165,000
2002/02/20 93 94 92 93 53,000
2002/02/19 93 95 93 95 110,000
2002/02/18 93 96 93 95 62,000
2002/02/15 93 96 93 95 66,000
2002/02/14 93 95 93 93 98,000
2002/02/13 92 95 91 94 175,000
2002/02/12 92 92 91 92 184,000
2002/02/08 87 91 87 90 167,000
2002/02/07 88 90 88 90 88,000
2002/02/06 90 91 89 91 49,000
2002/02/05 92 92 88 92 117,000
2002/02/04 91 92 91 92 67,000
2002/02/01 89 92 88 90 142,000
2002/01/31 91 92 88 88 146,000
2002/01/30 94 94 92 93 61,000
2002/01/29 94 95 92 95 97,000
2002/01/28 95 97 94 97 220,000
2002/01/25 93 95 91 94 286,000
2002/01/24 91 92 90 91 121,000
2002/01/23 91 93 91 91 49,000
2002/01/22 93 94 92 93 87,000
2002/01/21 90 94 90 94 128,000
2002/01/18 86 92 86 92 162,000
2002/01/17 87 88 86 87 35,000
2002/01/16 85 88 85 88 50,000
2002/01/15 86 87 85 85 115,000
2002/01/11 92 92 88 88 148,000
2002/01/10 93 93 89 89 511,000
2002/01/09 89 91 89 90 123,000
2002/01/08 91 93 89 89 110,000
2002/01/07 92 93 91 91 87,000
2002/01/04 93 94 90 93 54,000

このページの先頭へ