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
2011/12/30 866 869 857 868 341,400
2011/12/29 875 875 852 869 564,500
2011/12/28 878 879 867 873 262,900
2011/12/27 864 875 854 874 420,500
2011/12/26 879 879 868 873 356,300
2011/12/22 869 871 858 862 404,000
2011/12/21 853 864 852 864 396,100
2011/12/20 846 854 844 853 436,200
2011/12/19 854 861 846 854 474,200
2011/12/16 873 878 847 864 1,180,900
2011/12/15 893 898 877 880 637,400
2011/12/14 911 913 901 902 476,400
2011/12/13 916 921 912 915 701,600
2011/12/12 939 949 932 936 959,600
2011/12/09 927 932 916 926 738,700
2011/12/08 917 932 914 927 347,300
2011/12/07 918 932 914 925 752,700
2011/12/06 938 946 914 916 745,600
2011/12/05 928 943 925 940 701,000
2011/12/02 937 937 915 928 678,900
2011/12/01 919 933 915 923 1,089,400
2011/11/30 918 921 904 916 1,463,300
2011/11/29 899 918 881 914 994,100
2011/11/28 883 894 877 879 548,300
2011/11/25 861 878 858 868 621,100
2011/11/24 859 878 854 861 797,300
2011/11/22 887 891 864 874 1,068,700
2011/11/21 855 862 851 861 1,401,300
2011/11/18 866 869 857 859 556,100
2011/11/17 891 891 868 870 1,060,300
2011/11/16 900 904 880 891 1,813,000
2011/11/15 917 918 901 909 1,305,400
2011/11/14 909 925 903 912 2,240,700
2011/11/11 870 905 870 897 3,819,100
2011/11/10 873 892 844 863 4,738,100
2011/11/09 910 913 854 858 3,368,300
2011/11/08 958 958 923 931 2,747,800
2011/11/07 1,000 1,012 942 966 2,862,200
2011/11/04 1,137 1,139 1,054 1,083 1,657,600
2011/11/02 1,037 1,042 1,013 1,017 618,100
2011/11/01 1,054 1,063 1,042 1,045 980,400
2011/10/31 1,046 1,066 1,043 1,054 623,500
2011/10/28 1,050 1,061 1,044 1,052 653,600
2011/10/27 1,005 1,041 1,002 1,040 816,000
2011/10/26 1,014 1,015 992 1,004 852,500
2011/10/25 1,057 1,059 1,027 1,029 650,500
2011/10/24 1,033 1,060 1,033 1,053 1,058,600
2011/10/21 998 1,035 996 1,033 1,245,400
2011/10/20 1,006 1,006 990 998 636,200
2011/10/19 1,017 1,022 1,001 1,007 743,000
2011/10/18 1,000 1,010 988 1,004 394,100
2011/10/17 1,030 1,030 1,002 1,015 754,200
2011/10/14 1,026 1,034 1,017 1,020 749,600
2011/10/13 1,024 1,050 1,021 1,040 888,000
2011/10/12 994 1,008 992 1,001 734,600
2011/10/11 1,005 1,008 997 1,003 1,497,500
2011/10/07 1,027 1,029 1,001 1,006 1,250,400
2011/10/06 1,037 1,065 1,023 1,030 1,250,800
2011/10/05 1,049 1,057 1,015 1,021 926,500
2011/10/04 1,030 1,049 1,026 1,046 719,100
2011/10/03 1,048 1,056 1,031 1,044 860,800
2011/09/30 1,057 1,070 1,042 1,061 1,127,600
2011/09/29 1,051 1,053 1,029 1,047 1,593,900
2011/09/28 1,033 1,077 1,023 1,050 2,720,200
2011/09/27 1,019 1,039 1,013 1,039 3,211,300
2011/09/26 1,030 1,049 1,010 1,019 3,125,200
2011/09/22 1,060 1,065 1,048 1,060 677,600
2011/09/21 1,074 1,078 1,065 1,074 644,600
2011/09/20 1,082 1,089 1,065 1,073 680,700
2011/09/16 1,090 1,106 1,077 1,103 647,600
2011/09/15 1,076 1,093 1,065 1,072 992,000
2011/09/14 1,103 1,110 1,067 1,076 1,074,700
2011/09/13 1,124 1,125 1,091 1,113 657,300
2011/09/12 1,125 1,140 1,116 1,123 649,100
2011/09/09 1,147 1,165 1,143 1,153 1,022,200
2011/09/08 1,122 1,135 1,117 1,124 712,500
2011/09/07 1,128 1,129 1,097 1,122 1,373,900
2011/09/06 1,170 1,170 1,130 1,135 728,300
2011/09/05 1,161 1,174 1,160 1,172 293,800
2011/09/02 1,184 1,189 1,169 1,173 609,200
2011/09/01 1,204 1,214 1,198 1,202 434,400
2011/08/31 1,190 1,194 1,179 1,189 725,600
2011/08/30 1,169 1,196 1,169 1,187 752,100
2011/08/29 1,191 1,195 1,158 1,164 1,235,800
2011/08/26 1,180 1,194 1,179 1,191 728,900
2011/08/25 1,185 1,192 1,171 1,176 869,500
2011/08/24 1,200 1,204 1,177 1,185 537,600
2011/08/23 1,177 1,197 1,167 1,192 793,200
2011/08/22 1,172 1,176 1,151 1,158 691,500
2011/08/19 1,184 1,195 1,168 1,172 839,600
2011/08/18 1,209 1,229 1,201 1,214 695,900
2011/08/17 1,236 1,238 1,207 1,212 818,200
2011/08/16 1,201 1,240 1,195 1,240 989,100
2011/08/15 1,186 1,195 1,171 1,193 519,000
2011/08/12 1,191 1,200 1,165 1,170 814,400
2011/08/11 1,129 1,178 1,125 1,172 1,028,700
2011/08/10 1,132 1,162 1,132 1,156 1,214,500
2011/08/09 1,139 1,140 1,077 1,132 1,826,400
2011/08/08 1,161 1,181 1,159 1,174 899,200
2011/08/05 1,161 1,184 1,151 1,179 1,767,900
2011/08/04 1,179 1,179 1,164 1,167 516,400
2011/08/03 1,159 1,171 1,158 1,168 546,700
2011/08/02 1,199 1,200 1,183 1,188 323,100
2011/08/01 1,209 1,220 1,196 1,215 957,900
2011/07/29 1,169 1,182 1,164 1,173 673,200
2011/07/28 1,155 1,168 1,155 1,159 498,600
2011/07/27 1,181 1,182 1,156 1,170 796,100
2011/07/26 1,198 1,205 1,189 1,191 389,500
2011/07/25 1,190 1,198 1,184 1,187 341,700
2011/07/22 1,193 1,200 1,181 1,195 708,900
2011/07/21 1,177 1,188 1,159 1,165 690,000
2011/07/20 1,183 1,195 1,174 1,176 391,300
2011/07/19 1,169 1,178 1,163 1,173 486,400
2011/07/15 1,166 1,177 1,162 1,169 389,300
2011/07/14 1,176 1,184 1,168 1,178 680,400
2011/07/13 1,179 1,191 1,170 1,182 947,700
2011/07/12 1,183 1,195 1,177 1,185 537,800
2011/07/11 1,193 1,204 1,191 1,200 888,100
2011/07/08 1,203 1,205 1,195 1,198 811,300
2011/07/07 1,203 1,214 1,193 1,202 537,200
2011/07/06 1,199 1,204 1,192 1,204 747,500
2011/07/05 1,203 1,203 1,178 1,190 795,600
2011/07/04 1,217 1,221 1,193 1,202 805,500
2011/07/01 1,199 1,206 1,192 1,201 973,900
2011/06/30 1,200 1,208 1,187 1,197 1,592,000
2011/06/29 1,171 1,178 1,159 1,170 850,000
2011/06/28 1,140 1,159 1,138 1,150 585,000
2011/06/27 1,151 1,157 1,130 1,140 804,000
2011/06/24 1,159 1,167 1,146 1,150 941,000
2011/06/23 1,169 1,172 1,152 1,160 926,000
2011/06/22 1,151 1,187 1,139 1,185 1,603,000
2011/06/21 1,134 1,151 1,132 1,151 672,000
2011/06/20 1,116 1,137 1,116 1,133 1,160,000
2011/06/17 1,112 1,150 1,109 1,113 1,478,000
2011/06/16 1,124 1,129 1,114 1,114 1,079,000
2011/06/15 1,140 1,141 1,111 1,125 1,903,000
2011/06/14 1,122 1,142 1,118 1,134 1,347,000
2011/06/13 1,126 1,138 1,116 1,128 1,326,000
2011/06/10 1,173 1,177 1,143 1,145 1,279,000
2011/06/09 1,174 1,177 1,157 1,174 985,000
2011/06/08 1,172 1,179 1,149 1,177 1,360,000
2011/06/07 1,164 1,165 1,144 1,161 2,145,000
2011/06/06 1,194 1,204 1,173 1,183 1,363,000
2011/06/03 1,187 1,209 1,152 1,193 2,923,000
2011/06/02 1,231 1,237 1,197 1,210 3,481,000
2011/06/01 1,261 1,268 1,247 1,256 1,274,000
2011/05/31 1,235 1,265 1,235 1,265 873,000
2011/05/30 1,236 1,242 1,228 1,241 816,000
2011/05/27 1,233 1,239 1,231 1,236 841,000
2011/05/26 1,235 1,245 1,231 1,241 926,000
2011/05/25 1,223 1,234 1,215 1,234 1,277,000
2011/05/24 1,188 1,220 1,186 1,217 943,000
2011/05/23 1,196 1,206 1,183 1,204 1,459,000
2011/05/20 1,204 1,210 1,192 1,203 1,320,000
2011/05/19 1,175 1,184 1,174 1,184 934,000
2011/05/18 1,159 1,170 1,143 1,170 641,000
2011/05/17 1,179 1,179 1,119 1,162 2,030,000
2011/05/16 1,198 1,204 1,190 1,198 1,345,000
2011/05/13 1,186 1,192 1,171 1,186 620,000
2011/05/12 1,202 1,208 1,181 1,185 1,023,000
2011/05/11 1,250 1,257 1,224 1,226 1,631,000
2011/05/10 1,186 1,206 1,174 1,199 1,111,000
2011/05/09 1,192 1,203 1,183 1,194 587,000
2011/05/06 1,191 1,215 1,188 1,201 878,000
2011/05/02 1,177 1,189 1,165 1,189 578,000
2011/04/28 1,129 1,168 1,122 1,168 991,000
2011/04/27 1,118 1,129 1,115 1,128 751,000
2011/04/26 1,116 1,129 1,104 1,105 919,000
2011/04/25 1,123 1,129 1,114 1,115 418,000
2011/04/22 1,107 1,127 1,107 1,123 340,000
2011/04/21 1,114 1,120 1,102 1,119 374,000
2011/04/20 1,106 1,132 1,099 1,114 785,000
2011/04/19 1,100 1,110 1,092 1,105 442,000
2011/04/18 1,124 1,128 1,114 1,115 360,000
2011/04/15 1,129 1,132 1,115 1,118 558,000
2011/04/14 1,115 1,130 1,108 1,128 572,000
2011/04/13 1,108 1,118 1,099 1,115 855,000
2011/04/12 1,119 1,122 1,105 1,114 494,000
2011/04/11 1,138 1,143 1,130 1,135 451,000
2011/04/08 1,113 1,137 1,106 1,129 896,000
2011/04/07 1,110 1,130 1,101 1,110 1,138,000
2011/04/06 1,105 1,110 1,089 1,103 867,000
2011/04/05 1,120 1,120 1,068 1,085 983,000
2011/04/04 1,101 1,122 1,101 1,111 678,000
2011/04/01 1,128 1,128 1,102 1,102 741,000
2011/03/31 1,093 1,112 1,070 1,112 1,022,000
2011/03/30 1,062 1,094 1,059 1,081 1,266,000
2011/03/29 1,050 1,067 1,050 1,061 1,177,000
2011/03/28 1,067 1,074 1,052 1,065 711,000
2011/03/25 1,096 1,106 1,048 1,064 1,449,000
2011/03/24 1,106 1,109 1,081 1,093 1,232,000
2011/03/23 1,119 1,126 1,082 1,095 1,134,000
2011/03/22 1,088 1,110 1,060 1,106 1,619,000
2011/03/18 1,110 1,127 1,056 1,073 2,136,000
2011/03/17 1,039 1,123 1,030 1,103 1,595,000
2011/03/16 1,070 1,098 1,049 1,097 2,845,000
2011/03/15 1,025 1,056 980 1,045 3,119,000
2011/03/14 1,047 1,090 1,044 1,067 1,474,000
2011/03/11 1,123 1,154 1,114 1,137 2,525,000
2011/03/10 1,142 1,147 1,120 1,126 1,458,000
2011/03/09 1,131 1,142 1,117 1,126 1,493,000
2011/03/08 1,087 1,133 1,087 1,125 2,190,000
2011/03/07 1,097 1,098 1,079 1,085 753,000
2011/03/04 1,110 1,119 1,096 1,111 856,000
2011/03/03 1,081 1,091 1,077 1,083 695,000
2011/03/02 1,090 1,097 1,072 1,073 426,000
2011/03/01 1,100 1,111 1,093 1,099 835,000
2011/02/28 1,069 1,097 1,061 1,094 595,000
2011/02/25 1,053 1,075 1,048 1,072 529,000
2011/02/24 1,088 1,088 1,058 1,064 753,000
2011/02/23 1,080 1,099 1,075 1,079 856,000
2011/02/22 1,095 1,104 1,084 1,099 1,499,000
2011/02/21 1,119 1,120 1,090 1,099 1,376,000
2011/02/18 1,153 1,153 1,132 1,134 446,000
2011/02/17 1,154 1,157 1,142 1,147 740,000
2011/02/16 1,150 1,159 1,136 1,143 1,022,000
2011/02/15 1,162 1,165 1,149 1,152 687,000
2011/02/14 1,163 1,180 1,156 1,171 1,034,000
2011/02/10 1,159 1,168 1,156 1,165 701,000
2011/02/09 1,144 1,161 1,138 1,158 942,000
2011/02/08 1,140 1,140 1,122 1,129 444,000
2011/02/07 1,125 1,142 1,125 1,139 886,000
2011/02/04 1,117 1,124 1,107 1,120 988,000
2011/02/03 1,134 1,134 1,089 1,095 1,927,000
2011/02/02 1,109 1,129 1,107 1,127 936,000
2011/02/01 1,105 1,113 1,102 1,110 828,000
2011/01/31 1,077 1,097 1,060 1,092 1,428,000
2011/01/28 1,115 1,115 1,096 1,101 489,000
2011/01/27 1,103 1,121 1,103 1,115 1,000,000
2011/01/26 1,089 1,111 1,081 1,102 1,132,000
2011/01/25 1,092 1,106 1,086 1,100 1,080,000
2011/01/24 1,056 1,088 1,051 1,082 1,392,000
2011/01/21 1,050 1,052 1,032 1,042 1,040,000
2011/01/20 1,049 1,050 1,037 1,044 586,000
2011/01/19 1,050 1,061 1,044 1,058 1,186,000
2011/01/18 1,019 1,054 1,012 1,038 1,495,000
2011/01/17 1,035 1,037 1,019 1,025 534,000
2011/01/14 1,040 1,044 1,031 1,037 640,000
2011/01/13 1,042 1,053 1,032 1,050 993,000
2011/01/12 1,052 1,055 1,039 1,047 785,000
2011/01/11 1,042 1,050 1,032 1,045 1,601,000
2011/01/07 1,067 1,067 1,055 1,060 906,000
2011/01/06 1,060 1,068 1,055 1,068 855,000
2011/01/05 1,050 1,055 1,038 1,051 790,000
2011/01/04 1,052 1,061 1,043 1,055 506,000

このページの先頭へ