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
2014/12/30 2,949 2,955 2,895 2,895 305,900
2014/12/29 2,999 3,000 2,916 2,946 272,800
2014/12/26 2,932 3,000 2,926 2,995 261,100
2014/12/25 2,998 2,998 2,947 2,953 324,600
2014/12/24 3,000 3,010 2,972 3,005 405,100
2014/12/22 3,000 3,040 2,936 2,954 408,800
2014/12/19 2,951 2,988 2,935 2,984 536,100
2014/12/18 2,920 2,928 2,860 2,867 645,600
2014/12/17 2,846 2,892 2,846 2,849 693,300
2014/12/16 2,900 2,916 2,872 2,874 473,300
2014/12/15 2,911 2,970 2,911 2,935 359,400
2014/12/12 2,967 3,015 2,957 2,970 816,800
2014/12/11 2,918 3,005 2,912 2,993 1,084,300
2014/12/10 2,950 2,994 2,912 2,924 561,400
2014/12/09 2,991 3,050 2,981 2,991 749,400
2014/12/08 3,130 3,135 2,994 2,999 641,400
2014/12/05 3,085 3,105 3,070 3,100 319,000
2014/12/04 3,090 3,095 3,050 3,090 576,700
2014/12/03 3,115 3,135 3,060 3,075 488,100
2014/12/02 3,040 3,115 3,035 3,100 567,800
2014/12/01 3,015 3,090 3,010 3,080 475,400
2014/11/28 2,976 3,010 2,951 3,005 486,400
2014/11/27 2,991 3,020 2,985 2,996 512,900
2014/11/26 2,996 3,030 2,973 2,994 899,000
2014/11/25 3,085 3,090 3,005 3,035 820,800
2014/11/21 3,045 3,045 3,000 3,035 582,300
2014/11/20 3,050 3,085 3,020 3,060 546,200
2014/11/19 2,990 3,060 2,989 3,005 692,100
2014/11/18 2,900 2,977 2,876 2,977 1,149,000
2014/11/17 3,025 3,025 2,909 2,916 763,700
2014/11/14 3,000 3,020 2,970 2,997 799,300
2014/11/13 2,954 2,987 2,942 2,980 593,000
2014/11/12 2,950 3,030 2,950 2,985 1,025,700
2014/11/11 2,900 2,937 2,894 2,919 719,100
2014/11/10 2,980 2,989 2,866 2,880 1,435,300
2014/11/07 2,785 2,807 2,740 2,790 587,000
2014/11/06 2,800 2,820 2,734 2,742 728,400
2014/11/05 2,786 2,835 2,731 2,782 1,238,900
2014/11/04 2,986 2,986 2,762 2,772 1,875,900
2014/10/31 2,512 2,600 2,506 2,586 1,486,500
2014/10/30 2,461 2,502 2,447 2,487 952,700
2014/10/29 2,468 2,489 2,459 2,465 667,600
2014/10/28 2,451 2,466 2,418 2,447 911,300
2014/10/27 2,432 2,447 2,420 2,424 669,000
2014/10/24 2,411 2,436 2,394 2,409 641,400
2014/10/23 2,413 2,414 2,384 2,396 471,200
2014/10/22 2,415 2,441 2,399 2,428 482,900
2014/10/21 2,360 2,407 2,342 2,374 831,000
2014/10/20 2,317 2,368 2,314 2,358 592,300
2014/10/17 2,300 2,313 2,266 2,269 1,099,900
2014/10/16 2,245 2,303 2,205 2,276 1,463,800
2014/10/15 2,326 2,359 2,277 2,281 1,127,800
2014/10/14 2,353 2,406 2,307 2,326 1,707,500
2014/10/10 2,338 2,360 2,328 2,353 1,187,300
2014/10/09 2,453 2,473 2,408 2,414 652,600
2014/10/08 2,425 2,462 2,415 2,459 833,800
2014/10/07 2,456 2,484 2,441 2,458 811,500
2014/10/06 2,460 2,474 2,431 2,463 650,000
2014/10/03 2,404 2,448 2,402 2,430 854,100
2014/10/02 2,465 2,490 2,403 2,410 1,471,000
2014/10/01 2,450 2,488 2,443 2,465 925,900
2014/09/30 2,430 2,483 2,421 2,471 2,211,300
2014/09/29 2,406 2,430 2,380 2,419 825,300
2014/09/26 2,381 2,395 2,342 2,366 1,386,700
2014/09/25 2,330 2,413 2,330 2,409 1,448,400
2014/09/24 2,270 2,358 2,270 2,322 948,100
2014/09/22 2,320 2,337 2,300 2,314 654,700
2014/09/19 2,295 2,328 2,286 2,320 1,533,900
2014/09/18 2,200 2,309 2,165 2,306 3,226,900
2014/09/17 2,166 2,172 2,139 2,150 1,357,300
2014/09/16 2,153 2,168 2,124 2,128 861,200
2014/09/12 2,099 2,163 2,088 2,146 2,078,900
2014/09/11 2,083 2,132 2,076 2,079 1,414,900
2014/09/10 2,049 2,079 2,032 2,076 970,800
2014/09/09 2,057 2,059 2,038 2,043 912,500
2014/09/08 2,115 2,117 2,053 2,060 931,400
2014/09/05 2,117 2,121 2,093 2,110 768,200
2014/09/04 2,087 2,109 2,073 2,098 855,800
2014/09/03 2,141 2,142 2,077 2,084 1,647,500
2014/09/02 2,123 2,146 2,092 2,115 1,453,900
2014/09/01 2,115 2,135 2,105 2,134 873,700
2014/08/29 2,157 2,171 2,125 2,131 954,300
2014/08/28 2,194 2,194 2,152 2,168 754,700
2014/08/27 2,248 2,266 2,199 2,205 621,400
2014/08/26 2,276 2,282 2,234 2,238 485,400
2014/08/25 2,251 2,278 2,232 2,271 600,900
2014/08/22 2,262 2,273 2,233 2,241 1,486,700
2014/08/21 2,281 2,299 2,257 2,267 741,600
2014/08/20 2,253 2,291 2,240 2,288 897,600
2014/08/19 2,290 2,294 2,246 2,253 698,900
2014/08/18 2,258 2,290 2,253 2,283 447,900
2014/08/15 2,259 2,277 2,245 2,261 528,300
2014/08/14 2,271 2,290 2,257 2,267 547,300
2014/08/13 2,301 2,309 2,275 2,276 786,200
2014/08/12 2,250 2,309 2,245 2,301 793,800
2014/08/11 2,236 2,277 2,216 2,236 1,121,100
2014/08/08 2,250 2,297 2,210 2,258 2,037,800
2014/08/07 2,139 2,148 2,090 2,119 1,195,500
2014/08/06 2,138 2,171 2,115 2,136 851,000
2014/08/05 2,206 2,216 2,162 2,167 734,900
2014/08/04 2,190 2,201 2,143 2,189 599,300
2014/08/01 2,199 2,204 2,167 2,198 799,300
2014/07/31 2,216 2,218 2,195 2,200 711,900
2014/07/30 2,200 2,205 2,190 2,200 661,100
2014/07/29 2,200 2,212 2,191 2,206 451,000
2014/07/28 2,207 2,216 2,194 2,200 572,500
2014/07/25 2,200 2,246 2,178 2,200 1,187,100
2014/07/24 2,200 2,210 2,170 2,187 842,900
2014/07/23 2,215 2,215 2,176 2,188 511,800
2014/07/22 2,195 2,216 2,185 2,200 665,600
2014/07/18 2,186 2,218 2,168 2,197 754,100
2014/07/17 2,230 2,251 2,202 2,205 2,069,200
2014/07/16 2,208 2,233 2,197 2,222 1,157,700
2014/07/15 2,189 2,202 2,170 2,191 746,700
2014/07/14 2,165 2,190 2,143 2,172 950,300
2014/07/11 2,197 2,205 2,141 2,174 2,119,600
2014/07/10 2,243 2,279 2,230 2,234 805,800
2014/07/09 2,230 2,270 2,229 2,249 473,200
2014/07/08 2,245 2,292 2,239 2,265 1,004,900
2014/07/07 2,256 2,257 2,222 2,231 798,400
2014/07/04 2,270 2,270 2,201 2,246 1,806,800
2014/07/03 2,341 2,350 2,288 2,292 1,683,400
2014/07/02 2,376 2,394 2,352 2,357 1,006,900
2014/07/01 2,383 2,398 2,357 2,377 849,300
2014/06/30 2,378 2,381 2,328 2,363 887,700
2014/06/27 2,394 2,394 2,350 2,371 553,900
2014/06/26 2,400 2,411 2,376 2,378 502,900
2014/06/25 2,386 2,404 2,369 2,401 561,000
2014/06/24 2,388 2,390 2,356 2,388 580,100
2014/06/23 2,393 2,395 2,358 2,369 492,200
2014/06/20 2,367 2,392 2,327 2,392 1,387,600
2014/06/19 2,388 2,398 2,360 2,379 714,300
2014/06/18 2,350 2,395 2,340 2,386 910,000
2014/06/17 2,301 2,353 2,296 2,350 770,500
2014/06/16 2,331 2,332 2,301 2,305 633,300
2014/06/13 2,330 2,351 2,305 2,341 1,039,800
2014/06/12 2,311 2,372 2,309 2,357 1,208,800
2014/06/11 2,295 2,358 2,290 2,321 1,254,600
2014/06/10 2,300 2,318 2,278 2,307 705,300
2014/06/09 2,297 2,335 2,265 2,281 611,600
2014/06/06 2,274 2,310 2,259 2,279 1,276,400
2014/06/05 2,252 2,261 2,231 2,250 542,000
2014/06/04 2,258 2,270 2,235 2,264 550,500
2014/06/03 2,291 2,319 2,241 2,262 838,000
2014/06/02 2,200 2,283 2,193 2,263 1,110,500
2014/05/30 2,167 2,196 2,158 2,192 636,700
2014/05/29 2,160 2,194 2,136 2,180 559,800
2014/05/28 2,161 2,187 2,148 2,163 641,500
2014/05/27 2,150 2,183 2,140 2,166 517,800
2014/05/26 2,190 2,190 2,127 2,143 855,400
2014/05/23 2,191 2,192 2,154 2,156 628,200
2014/05/22 2,150 2,191 2,140 2,172 796,500
2014/05/21 2,080 2,131 2,065 2,117 825,500
2014/05/20 2,090 2,103 2,057 2,090 679,500
2014/05/19 2,077 2,137 2,072 2,099 1,331,800
2014/05/16 2,036 2,087 2,007 2,077 1,061,500
2014/05/15 2,000 2,048 1,979 2,043 790,100
2014/05/14 2,033 2,033 1,976 2,012 721,900
2014/05/13 2,040 2,046 2,013 2,032 489,400
2014/05/12 2,041 2,057 2,014 2,018 803,300
2014/05/09 2,005 2,100 1,995 2,035 1,388,500
2014/05/08 1,959 1,982 1,946 1,969 653,700
2014/05/07 1,999 2,002 1,960 1,963 804,800
2014/05/02 2,014 2,016 1,981 2,015 617,700
2014/05/01 1,991 2,018 1,973 2,014 698,600
2014/04/30 1,997 2,002 1,968 1,989 1,167,000
2014/04/28 1,972 1,981 1,942 1,957 635,500
2014/04/25 2,019 2,038 2,006 2,015 502,300
2014/04/24 2,005 2,018 1,990 2,008 787,600
2014/04/23 1,975 2,013 1,968 1,979 581,900
2014/04/22 1,952 1,981 1,937 1,938 540,600
2014/04/21 1,973 1,977 1,954 1,955 407,800
2014/04/18 1,964 1,976 1,952 1,969 423,700
2014/04/17 1,940 1,955 1,912 1,938 865,100
2014/04/16 1,957 1,973 1,935 1,958 1,184,300
2014/04/15 1,938 1,944 1,911 1,923 823,500
2014/04/14 1,840 1,877 1,835 1,856 479,100
2014/04/11 1,866 1,868 1,829 1,852 789,800
2014/04/10 1,872 1,895 1,868 1,887 743,700
2014/04/09 1,835 1,862 1,823 1,850 1,004,200
2014/04/08 1,930 1,931 1,866 1,875 871,600
2014/04/07 1,942 1,969 1,933 1,938 629,600
2014/04/04 1,978 1,979 1,952 1,958 540,400
2014/04/03 1,965 1,987 1,956 1,981 709,700
2014/04/02 1,998 2,009 1,972 1,974 919,500
2014/04/01 2,030 2,030 1,972 2,004 780,900
2014/03/31 1,999 2,035 1,977 2,029 795,500
2014/03/28 1,983 2,000 1,957 1,987 658,100
2014/03/27 1,959 1,987 1,931 1,980 940,500
2014/03/26 1,982 2,008 1,961 1,974 902,900
2014/03/25 2,000 2,027 1,978 2,017 887,600
2014/03/24 1,930 2,009 1,927 2,000 976,200
2014/03/20 1,951 1,963 1,920 1,921 642,900
2014/03/19 1,961 1,973 1,910 1,919 829,400
2014/03/18 1,966 1,975 1,937 1,948 707,300
2014/03/17 1,940 1,964 1,922 1,949 669,600
2014/03/14 1,950 1,977 1,942 1,944 1,045,100
2014/03/13 1,979 2,022 1,972 2,010 520,700
2014/03/12 2,002 2,023 1,972 1,988 857,400
2014/03/11 2,050 2,073 2,005 2,021 1,140,200
2014/03/10 2,099 2,104 2,047 2,075 740,000
2014/03/07 2,059 2,130 2,029 2,112 1,382,400
2014/03/06 2,010 2,020 1,973 2,018 762,200
2014/03/05 2,048 2,059 2,011 2,013 1,025,200
2014/03/04 1,931 1,995 1,915 1,991 545,800
2014/03/03 1,956 1,973 1,925 1,957 957,800
2014/02/28 2,006 2,015 1,966 1,986 1,494,100
2014/02/27 2,035 2,071 1,998 2,025 1,230,600
2014/02/26 1,995 2,085 1,993 2,029 1,260,300
2014/02/25 1,912 1,966 1,910 1,962 921,400
2014/02/24 1,915 1,935 1,886 1,912 886,200
2014/02/21 1,880 1,917 1,868 1,915 1,635,400
2014/02/20 1,841 1,863 1,833 1,845 949,400
2014/02/19 1,840 1,843 1,800 1,831 585,400
2014/02/18 1,787 1,826 1,775 1,819 769,300
2014/02/17 1,768 1,799 1,738 1,799 632,500
2014/02/14 1,807 1,825 1,755 1,770 1,287,500
2014/02/13 1,851 1,872 1,824 1,826 412,400
2014/02/12 1,883 1,890 1,851 1,862 431,700
2014/02/10 1,846 1,858 1,830 1,853 632,300
2014/02/07 1,786 1,819 1,773 1,813 481,700
2014/02/06 1,807 1,807 1,754 1,764 953,300
2014/02/05 1,740 1,847 1,730 1,822 1,285,800
2014/02/04 1,713 1,717 1,656 1,656 739,500
2014/02/03 1,779 1,803 1,772 1,789 434,100
2014/01/31 1,800 1,811 1,774 1,787 380,400
2014/01/30 1,817 1,817 1,770 1,779 556,100
2014/01/29 1,836 1,850 1,821 1,849 326,100
2014/01/28 1,793 1,814 1,786 1,796 571,700
2014/01/27 1,774 1,804 1,762 1,785 560,300
2014/01/24 1,870 1,889 1,827 1,834 642,800
2014/01/23 1,927 1,931 1,890 1,890 694,100
2014/01/22 1,890 1,939 1,877 1,914 778,400
2014/01/21 1,856 1,884 1,854 1,869 349,300
2014/01/20 1,856 1,858 1,829 1,853 381,300
2014/01/17 1,881 1,884 1,844 1,854 1,006,800
2014/01/16 1,877 1,908 1,866 1,874 648,900
2014/01/15 1,855 1,862 1,812 1,862 668,700
2014/01/14 1,863 1,865 1,830 1,839 605,900
2014/01/10 1,852 1,877 1,843 1,876 692,900
2014/01/09 1,879 1,879 1,846 1,877 647,300
2014/01/08 1,845 1,890 1,830 1,890 1,231,400
2014/01/07 1,851 1,855 1,805 1,827 1,226,900
2014/01/06 1,808 1,820 1,792 1,819 831,700

このページの先頭へ