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
2004/12/30 335 337 332 335 147,000
2004/12/29 329 336 328 335 404,000
2004/12/28 332 332 328 328 271,000
2004/12/27 331 333 329 333 269,000
2004/12/24 329 332 329 329 205,000
2004/12/22 331 335 329 330 490,000
2004/12/21 330 332 329 331 195,000
2004/12/20 327 331 327 330 188,000
2004/12/17 323 331 323 331 271,000
2004/12/16 324 329 323 326 282,000
2004/12/15 332 332 327 327 251,000
2004/12/14 325 331 325 331 296,000
2004/12/13 326 330 323 325 260,000
2004/12/10 321 324 319 321 351,000
2004/12/09 327 327 324 325 141,000
2004/12/08 327 330 325 329 178,000
2004/12/07 326 329 326 327 187,000
2004/12/06 327 330 326 328 146,000
2004/12/03 330 332 329 329 104,000
2004/12/02 333 334 330 332 215,000
2004/12/01 330 331 329 329 156,000
2004/11/30 329 332 329 330 218,000
2004/11/29 325 332 321 332 287,000
2004/11/26 332 332 328 328 201,000
2004/11/25 325 331 323 329 800,000
2004/11/24 318 323 316 321 392,000
2004/11/22 317 319 311 316 745,000
2004/11/19 320 320 313 315 431,000
2004/11/18 317 321 317 317 410,000
2004/11/17 317 320 316 317 540,000
2004/11/16 321 321 317 317 674,000
2004/11/15 320 324 317 320 473,000
2004/11/12 315 320 315 319 280,000
2004/11/11 321 321 316 317 268,000
2004/11/10 324 325 321 321 196,000
2004/11/09 326 328 323 325 261,000
2004/11/08 330 330 328 328 168,000
2004/11/05 330 332 330 331 159,000
2004/11/04 335 335 327 328 340,000
2004/11/02 318 335 318 333 720,000
2004/11/01 316 320 314 320 315,000
2004/10/29 319 323 318 319 237,000
2004/10/28 320 321 317 319 195,000
2004/10/27 321 321 316 317 215,000
2004/10/26 323 326 312 316 491,000
2004/10/25 325 328 317 325 418,000
2004/10/22 330 338 328 330 204,000
2004/10/21 330 335 328 328 393,000
2004/10/20 338 340 331 333 706,000
2004/10/19 346 347 340 340 582,000
2004/10/18 347 355 345 348 644,000
2004/10/15 342 342 336 339 445,000
2004/10/14 347 349 343 346 270,000
2004/10/13 351 351 348 350 127,000
2004/10/12 351 355 350 353 224,000
2004/10/08 356 358 355 355 205,000
2004/10/07 360 362 357 359 548,000
2004/10/06 348 363 344 362 1,368,000
2004/10/05 349 353 347 348 684,000
2004/10/04 347 353 346 350 1,026,000
2004/10/01 340 346 340 342 541,000
2004/09/30 345 349 342 344 717,000
2004/09/29 337 344 337 342 505,000
2004/09/28 335 339 335 336 408,000
2004/09/27 338 338 331 336 377,000
2004/09/24 337 337 332 335 400,000
2004/09/22 341 341 331 332 325,000
2004/09/21 341 345 339 339 674,000
2004/09/17 333 337 330 336 568,000
2004/09/16 327 333 326 331 396,000
2004/09/15 334 334 325 327 757,000
2004/09/14 336 337 334 335 435,000
2004/09/13 337 339 333 334 609,000
2004/09/10 337 342 334 339 1,138,000
2004/09/09 347 350 339 340 684,000
2004/09/08 349 359 348 350 1,458,000
2004/09/07 342 344 338 344 523,000
2004/09/06 339 343 334 342 785,000
2004/09/03 346 348 343 343 366,000
2004/09/02 347 348 342 348 528,000
2004/09/01 345 348 344 345 360,000
2004/08/31 350 350 343 344 503,000
2004/08/30 357 359 351 352 590,000
2004/08/27 358 367 353 359 1,955,000
2004/08/26 352 363 352 361 2,030,000
2004/08/25 342 348 342 345 363,000
2004/08/24 348 348 343 345 365,000
2004/08/23 350 352 345 348 733,000
2004/08/20 342 351 342 345 908,000
2004/08/19 339 346 339 343 701,000
2004/08/18 343 347 333 339 616,000
2004/08/17 347 351 344 345 1,021,000
2004/08/16 347 349 343 346 1,072,000
2004/08/13 341 353 338 346 1,882,000
2004/08/12 340 347 338 343 1,313,000
2004/08/11 343 350 340 345 1,211,000
2004/08/10 346 352 339 342 1,910,000
2004/08/09 322 362 322 353 3,222,000
2004/08/06 321 328 318 323 464,000
2004/08/05 328 331 324 326 315,000
2004/08/04 326 329 320 324 276,000
2004/08/03 338 342 330 331 502,000
2004/08/02 326 336 326 335 711,000
2004/07/30 318 324 316 324 371,000
2004/07/29 315 318 311 316 282,000
2004/07/28 320 324 317 318 265,000
2004/07/27 321 325 315 315 210,000
2004/07/26 318 327 318 322 269,000
2004/07/23 327 331 323 327 224,000
2004/07/22 330 330 326 327 213,000
2004/07/21 330 334 329 333 225,000
2004/07/20 330 334 328 330 279,000
2004/07/16 333 338 332 337 206,000
2004/07/15 334 344 333 337 346,000
2004/07/14 354 355 342 342 380,000
2004/07/13 350 356 345 354 598,000
2004/07/12 340 349 339 349 580,000
2004/07/09 325 341 325 335 772,000
2004/07/08 328 330 320 323 344,000
2004/07/07 321 330 319 326 787,000
2004/07/06 339 342 332 333 694,000
2004/07/05 347 352 342 345 357,000
2004/07/02 353 359 351 356 391,000
2004/07/01 364 364 358 359 879,000
2004/06/30 353 362 350 361 1,391,000
2004/06/29 358 358 351 352 471,000
2004/06/28 347 353 347 349 333,000
2004/06/25 344 352 344 346 529,000
2004/06/24 339 357 339 352 1,716,000
2004/06/23 336 337 333 334 356,000
2004/06/22 335 338 332 337 304,000
2004/06/21 339 344 335 340 625,000
2004/06/18 337 340 330 331 437,000
2004/06/17 335 348 335 344 2,274,000
2004/06/16 329 335 327 334 854,000
2004/06/15 332 337 320 323 1,482,000
2004/06/14 308 335 308 331 3,633,000
2004/06/11 299 306 297 304 1,504,000
2004/06/10 297 303 293 299 947,000
2004/06/09 307 307 295 295 868,000
2004/06/08 305 306 295 298 1,105,000
2004/06/07 286 292 286 291 374,000
2004/06/04 285 289 283 285 639,000
2004/06/03 295 300 283 287 591,000
2004/06/02 304 305 297 298 853,000
2004/06/01 300 303 298 301 606,000
2004/05/31 304 307 297 305 912,000
2004/05/28 292 314 289 302 2,434,000
2004/05/27 288 292 286 288 384,000
2004/05/26 290 292 284 288 577,000
2004/05/25 287 295 277 295 1,146,000
2004/05/24 277 297 276 297 1,661,000
2004/05/21 244 265 243 265 513,000
2004/05/20 245 247 236 244 190,000
2004/05/19 233 240 233 240 135,000
2004/05/18 225 234 225 232 340,000
2004/05/17 233 238 225 226 223,000
2004/05/14 240 249 240 243 366,000
2004/05/13 252 252 242 243 290,000
2004/05/12 247 250 244 248 397,000
2004/05/11 238 245 231 242 500,000
2004/05/10 261 266 236 241 744,000
2004/05/07 271 273 268 270 168,000
2004/05/06 283 283 275 275 266,000
2004/04/30 277 278 274 278 243,000
2004/04/28 279 281 279 279 153,000
2004/04/27 280 281 278 280 199,000
2004/04/26 286 286 281 281 248,000
2004/04/23 283 287 279 286 372,000
2004/04/22 282 286 281 283 403,000
2004/04/21 282 282 279 281 191,000
2004/04/20 283 285 281 282 285,000
2004/04/19 287 289 277 283 616,000
2004/04/16 279 280 276 278 262,000
2004/04/15 284 286 278 278 579,000
2004/04/14 281 289 281 283 924,000
2004/04/13 293 293 285 285 465,000
2004/04/12 283 295 280 293 1,026,000
2004/04/09 278 281 275 280 523,000
2004/04/08 278 283 273 283 447,000
2004/04/07 281 283 276 280 794,000
2004/04/06 284 294 278 286 1,464,000
2004/04/05 275 281 274 279 660,000
2004/04/02 272 275 270 273 171,000
2004/04/01 276 278 271 271 272,000
2004/03/31 271 278 269 278 379,000
2004/03/30 280 281 272 272 402,000
2004/03/29 277 279 273 278 730,000
2004/03/26 265 274 263 272 925,000
2004/03/25 264 268 261 263 612,000
2004/03/24 262 264 259 261 618,000
2004/03/23 263 264 260 263 729,000
2004/03/22 265 270 262 266 1,319,000
2004/03/19 266 271 265 267 531,000
2004/03/18 269 274 267 271 1,052,000
2004/03/17 264 270 258 263 1,307,000
2004/03/16 275 277 268 269 776,000
2004/03/15 280 286 278 278 956,000
2004/03/12 267 281 266 277 1,797,000
2004/03/11 268 283 264 271 2,519,000
2004/03/10 249 275 247 272 3,588,000
2004/03/09 233 245 232 244 1,504,000
2004/03/08 231 235 231 232 328,000
2004/03/05 235 236 229 233 348,000
2004/03/04 232 237 231 235 725,000
2004/03/03 222 231 221 226 829,000
2004/03/02 222 223 220 221 321,000
2004/03/01 222 225 220 221 531,000
2004/02/27 211 223 211 223 478,000
2004/02/26 209 211 209 211 159,000
2004/02/25 212 212 209 209 173,000
2004/02/24 213 213 208 209 216,000
2004/02/23 216 220 214 215 234,000
2004/02/20 219 223 215 217 737,000
2004/02/19 217 220 216 219 482,000
2004/02/18 216 218 213 216 550,000
2004/02/17 207 213 207 213 356,000
2004/02/16 206 208 200 203 504,000
2004/02/13 203 207 203 207 195,000
2004/02/12 203 206 202 204 187,000
2004/02/10 199 202 199 202 204,000
2004/02/09 207 209 201 203 227,000
2004/02/06 208 210 206 206 148,000
2004/02/05 211 211 206 209 132,000
2004/02/04 214 214 208 208 200,000
2004/02/03 212 214 210 214 466,000
2004/02/02 213 216 211 212 264,000
2004/01/30 209 218 209 213 291,000
2004/01/29 212 212 208 208 320,000
2004/01/28 212 216 210 212 150,000
2004/01/27 219 220 213 213 261,000
2004/01/26 217 221 216 217 439,000
2004/01/23 211 218 211 214 395,000
2004/01/22 213 215 209 211 635,000
2004/01/21 212 220 210 216 702,000
2004/01/20 210 212 210 210 231,000
2004/01/19 208 211 207 208 155,000
2004/01/16 209 211 208 209 206,000
2004/01/15 211 212 209 210 425,000
2004/01/14 209 213 208 211 286,000
2004/01/13 215 215 211 211 408,000
2004/01/09 211 212 209 211 275,000
2004/01/08 210 212 208 208 323,000
2004/01/07 212 212 210 211 345,000
2004/01/06 215 216 213 213 279,000
2004/01/05 214 215 212 213 307,000

このページの先頭へ