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
2012/12/28 1,300 1,312 1,298 1,310 547,700
2012/12/27 1,309 1,313 1,296 1,299 914,900
2012/12/26 1,307 1,323 1,299 1,304 248,400
2012/12/25 1,293 1,381 1,263 1,292 1,063,800
2012/12/21 1,370 1,533 1,287 1,291 3,902,100
2012/12/20 1,284 1,359 1,275 1,344 1,983,800
2012/12/19 1,220 1,292 1,220 1,291 1,118,900
2012/12/18 1,170 1,196 1,168 1,184 516,800
2012/12/17 1,172 1,180 1,153 1,158 422,900
2012/12/14 1,162 1,173 1,155 1,158 565,900
2012/12/13 1,183 1,187 1,171 1,173 617,900
2012/12/12 1,185 1,188 1,154 1,155 417,600
2012/12/11 1,163 1,179 1,159 1,171 441,500
2012/12/10 1,190 1,191 1,159 1,169 604,100
2012/12/07 1,200 1,204 1,177 1,185 385,000
2012/12/06 1,198 1,212 1,191 1,197 570,700
2012/12/05 1,160 1,200 1,153 1,195 715,600
2012/12/04 1,155 1,175 1,147 1,164 1,007,700
2012/12/03 1,208 1,213 1,179 1,183 638,700
2012/11/30 1,189 1,216 1,187 1,214 981,400
2012/11/29 1,176 1,199 1,172 1,196 490,100
2012/11/28 1,180 1,185 1,169 1,172 404,600
2012/11/27 1,168 1,186 1,168 1,179 512,900
2012/11/26 1,186 1,186 1,163 1,168 490,200
2012/11/22 1,166 1,174 1,149 1,160 596,600
2012/11/21 1,151 1,153 1,129 1,138 448,700
2012/11/20 1,120 1,144 1,118 1,138 496,100
2012/11/19 1,146 1,156 1,121 1,121 474,800
2012/11/16 1,094 1,131 1,090 1,129 1,205,600
2012/11/15 1,061 1,080 1,055 1,078 964,000
2012/11/14 1,031 1,057 1,031 1,051 881,300
2012/11/13 1,041 1,056 1,031 1,040 421,300
2012/11/12 1,031 1,060 1,031 1,044 519,600
2012/11/09 1,082 1,082 1,057 1,060 784,600
2012/11/08 1,106 1,115 1,096 1,100 346,900
2012/11/07 1,129 1,129 1,111 1,120 549,400
2012/11/06 1,144 1,155 1,109 1,112 1,390,200
2012/11/05 1,112 1,116 1,102 1,114 1,247,500
2012/11/02 1,138 1,158 1,128 1,138 1,257,800
2012/11/01 1,153 1,170 1,134 1,165 804,800
2012/10/31 1,169 1,170 1,151 1,159 591,100
2012/10/30 1,200 1,200 1,180 1,180 651,100
2012/10/29 1,179 1,200 1,177 1,199 601,100
2012/10/26 1,170 1,177 1,156 1,162 426,500
2012/10/25 1,157 1,175 1,157 1,174 426,500
2012/10/24 1,139 1,156 1,136 1,144 608,400
2012/10/23 1,130 1,166 1,123 1,158 1,101,100
2012/10/22 1,066 1,125 1,062 1,112 831,300
2012/10/19 1,087 1,093 1,074 1,089 747,000
2012/10/18 1,100 1,103 1,091 1,095 462,600
2012/10/17 1,110 1,119 1,092 1,094 766,500
2012/10/16 1,104 1,108 1,096 1,107 253,700
2012/10/15 1,092 1,105 1,084 1,099 530,500
2012/10/12 1,061 1,084 1,056 1,084 395,900
2012/10/11 1,053 1,068 1,044 1,062 331,900
2012/10/10 1,070 1,077 1,057 1,065 388,800
2012/10/09 1,090 1,103 1,078 1,079 468,700
2012/10/05 1,093 1,095 1,081 1,088 396,000
2012/10/04 1,050 1,097 1,050 1,090 1,082,300
2012/10/03 1,030 1,039 1,021 1,036 497,300
2012/10/02 1,020 1,042 1,015 1,030 530,700
2012/10/01 1,047 1,047 1,023 1,041 504,700
2012/09/28 1,051 1,064 1,035 1,053 1,054,700
2012/09/27 1,059 1,062 1,041 1,051 494,500
2012/09/26 1,071 1,078 1,057 1,062 451,900
2012/09/25 1,066 1,083 1,061 1,077 381,200
2012/09/24 1,053 1,073 1,052 1,066 454,200
2012/09/21 1,076 1,078 1,057 1,072 537,600
2012/09/20 1,053 1,058 1,043 1,053 671,000
2012/09/19 1,080 1,081 1,042 1,062 1,238,800
2012/09/18 1,098 1,112 1,089 1,093 866,700
2012/09/14 1,088 1,095 1,074 1,093 670,900
2012/09/13 1,063 1,078 1,056 1,075 415,600
2012/09/12 1,048 1,064 1,046 1,063 385,200
2012/09/11 1,031 1,044 1,031 1,039 321,600
2012/09/10 1,050 1,050 1,029 1,042 568,600
2012/09/07 1,047 1,064 1,044 1,056 706,600
2012/09/06 1,041 1,048 1,032 1,046 527,700
2012/09/05 1,035 1,048 1,024 1,045 560,300
2012/09/04 1,037 1,040 1,018 1,031 617,000
2012/09/03 1,034 1,067 1,033 1,050 815,200
2012/08/31 1,014 1,039 1,014 1,032 634,000
2012/08/30 1,013 1,032 1,008 1,028 478,900
2012/08/29 993 1,012 986 1,004 602,200
2012/08/28 1,011 1,026 1,003 1,005 772,800
2012/08/27 1,050 1,050 1,012 1,012 875,100
2012/08/24 1,039 1,056 1,035 1,050 532,200
2012/08/23 1,045 1,065 1,039 1,060 806,600
2012/08/22 1,044 1,050 1,033 1,046 527,800
2012/08/21 1,025 1,042 1,022 1,039 343,000
2012/08/20 1,027 1,039 1,017 1,028 637,600
2012/08/17 1,025 1,027 1,015 1,023 555,000
2012/08/16 1,014 1,028 1,011 1,020 643,800
2012/08/15 1,033 1,035 1,005 1,012 786,200
2012/08/14 1,007 1,018 999 1,014 1,031,700
2012/08/13 993 1,010 990 1,003 671,000
2012/08/10 998 1,000 985 993 674,900
2012/08/09 987 995 972 995 944,600
2012/08/08 971 998 970 988 1,407,900
2012/08/07 950 965 946 964 1,136,300
2012/08/06 907 926 907 921 562,500
2012/08/03 893 900 885 894 376,800
2012/08/02 905 912 897 906 311,200
2012/08/01 915 915 903 910 578,600
2012/07/31 910 927 904 922 582,800
2012/07/30 903 910 895 904 496,300
2012/07/27 889 894 877 888 516,300
2012/07/26 845 874 845 874 607,900
2012/07/25 855 858 840 845 465,700
2012/07/24 862 872 852 858 721,400
2012/07/23 860 873 860 861 627,600
2012/07/20 866 890 865 878 1,460,600
2012/07/19 877 886 858 860 1,058,300
2012/07/18 890 895 874 877 880,100
2012/07/17 892 898 885 886 477,300
2012/07/13 888 904 887 887 762,800
2012/07/12 911 913 880 882 1,322,600
2012/07/11 923 929 903 911 921,400
2012/07/10 947 955 935 937 726,200
2012/07/09 940 944 928 937 955,200
2012/07/06 953 964 936 950 889,300
2012/07/05 968 972 952 958 679,500
2012/07/04 983 990 965 968 1,110,500
2012/07/03 999 1,004 992 1,001 1,519,400
2012/07/02 1,007 1,012 990 995 1,085,800
2012/06/29 988 1,019 983 1,007 1,352,000
2012/06/28 976 989 973 988 1,672,500
2012/06/27 918 976 917 975 1,235,100
2012/06/26 938 939 909 925 1,223,200
2012/06/25 958 962 949 950 418,400
2012/06/22 958 977 956 959 629,200
2012/06/21 958 978 954 969 832,100
2012/06/20 946 954 930 943 687,100
2012/06/19 939 960 935 939 649,100
2012/06/18 937 954 923 951 1,219,000
2012/06/15 905 917 895 907 1,024,300
2012/06/14 892 905 892 895 712,100
2012/06/13 909 917 903 906 770,700
2012/06/12 889 897 873 894 686,300
2012/06/11 890 899 888 897 623,500
2012/06/08 885 887 860 866 810,900
2012/06/07 877 893 872 892 621,600
2012/06/06 856 872 850 868 689,700
2012/06/05 856 857 840 850 719,000
2012/06/04 819 834 819 831 794,400
2012/06/01 833 834 826 832 492,600
2012/05/31 830 852 829 836 1,095,900
2012/05/30 850 851 839 844 431,400
2012/05/29 848 854 834 851 616,800
2012/05/28 866 866 839 852 781,700
2012/05/25 840 842 828 831 532,900
2012/05/24 822 830 811 825 700,700
2012/05/23 858 867 829 832 877,000
2012/05/22 832 852 825 842 788,200
2012/05/21 821 828 820 823 550,400
2012/05/18 828 829 817 822 1,118,400
2012/05/17 820 835 818 831 1,089,500
2012/05/16 802 831 802 831 1,168,900
2012/05/15 788 799 775 787 646,200
2012/05/14 805 807 786 788 929,100
2012/05/11 828 834 814 815 696,700
2012/05/10 838 855 837 838 700,100
2012/05/09 847 848 827 837 409,700
2012/05/08 849 852 842 852 709,000
2012/05/07 832 847 831 834 591,600
2012/05/02 848 853 838 847 587,300
2012/05/01 872 873 846 847 540,900
2012/04/27 880 885 861 867 813,300
2012/04/26 880 908 871 876 765,900
2012/04/25 869 877 862 865 396,600
2012/04/24 851 859 847 857 603,900
2012/04/23 866 877 864 866 580,700
2012/04/20 869 869 858 860 360,900
2012/04/19 873 873 864 868 513,300
2012/04/18 874 875 859 869 1,160,300
2012/04/17 866 866 852 855 1,496,300
2012/04/16 852 880 852 865 2,259,500
2012/04/13 855 866 846 851 1,160,700
2012/04/12 835 859 834 850 1,656,700
2012/04/11 811 846 811 841 2,021,900
2012/04/10 813 828 812 826 2,241,300
2012/04/09 830 832 814 817 1,990,600
2012/04/06 852 861 846 856 1,587,600
2012/04/05 886 887 861 878 1,455,500
2012/04/04 908 910 887 887 898,200
2012/04/03 919 928 913 914 533,400
2012/04/02 937 937 920 920 633,600
2012/03/30 960 960 933 936 627,400
2012/03/29 953 959 929 941 929,600
2012/03/28 947 947 928 933 951,000
2012/03/27 946 958 941 956 555,800
2012/03/26 947 951 936 939 490,000
2012/03/23 958 958 940 944 857,600
2012/03/22 979 982 965 973 808,700
2012/03/21 993 995 982 986 485,600
2012/03/19 998 998 980 983 471,300
2012/03/16 983 996 978 996 342,800
2012/03/15 987 1,000 978 989 580,200
2012/03/14 982 991 982 986 556,900
2012/03/13 952 969 952 958 1,004,100
2012/03/12 978 978 959 961 336,000
2012/03/09 984 984 968 974 824,200
2012/03/08 950 965 946 955 385,800
2012/03/07 928 939 926 938 569,500
2012/03/06 940 952 931 940 521,200
2012/03/05 960 965 940 947 833,200
2012/03/02 975 980 962 964 597,300
2012/03/01 973 980 956 960 724,700
2012/02/29 985 985 955 958 830,300
2012/02/28 977 981 960 979 545,800
2012/02/27 988 993 976 979 915,700
2012/02/24 983 989 977 984 536,500
2012/02/23 972 983 963 974 1,145,800
2012/02/22 962 964 952 957 1,331,500
2012/02/21 973 979 963 969 1,177,500
2012/02/20 993 999 975 977 997,300
2012/02/17 964 972 951 965 1,012,300
2012/02/16 935 940 928 937 1,826,100
2012/02/15 949 962 943 957 773,500
2012/02/14 936 940 919 927 1,229,600
2012/02/13 930 945 927 941 715,800
2012/02/10 944 944 929 940 1,002,800
2012/02/09 922 950 921 944 925,900
2012/02/08 936 938 916 929 2,080,500
2012/02/07 951 951 940 946 821,600
2012/02/06 963 965 955 963 1,796,200
2012/02/03 907 926 907 921 1,465,200
2012/02/02 881 905 879 904 732,900
2012/02/01 873 881 854 860 696,700
2012/01/31 855 871 853 864 775,700
2012/01/30 855 874 854 857 986,900
2012/01/27 874 882 865 867 408,500
2012/01/26 886 886 864 869 1,254,000
2012/01/25 850 897 850 889 1,695,500
2012/01/24 843 844 832 835 583,300
2012/01/23 845 846 834 837 767,600
2012/01/20 824 841 817 836 1,711,100
2012/01/19 813 822 808 814 883,800
2012/01/18 783 809 780 802 1,153,300
2012/01/17 781 794 769 789 1,395,900
2012/01/16 802 803 777 780 1,546,800
2012/01/13 813 817 808 811 1,008,000
2012/01/12 840 841 819 820 1,070,800
2012/01/11 840 846 836 843 720,500
2012/01/10 845 853 839 840 544,100
2012/01/06 860 860 839 844 1,068,800
2012/01/05 900 900 857 863 750,500
2012/01/04 891 904 887 903 554,300

このページの先頭へ