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
2022/12/30 2,956 2,979 2,914 2,914 374,000
2022/12/29 2,869 2,950 2,868 2,944 592,100
2022/12/28 2,966 2,980 2,915 2,915 773,800
2022/12/27 2,996 3,000 2,950 2,981 520,000
2022/12/26 2,938 2,980 2,931 2,964 452,000
2022/12/23 2,923 2,957 2,900 2,931 884,600
2022/12/22 2,922 2,994 2,911 2,959 794,200
2022/12/21 2,847 2,956 2,776 2,904 1,139,400
2022/12/20 2,951 2,991 2,837 2,849 921,400
2022/12/19 2,986 3,015 2,975 2,986 541,300
2022/12/16 3,030 3,060 3,010 3,020 749,800
2022/12/15 3,075 3,115 3,045 3,075 833,500
2022/12/14 3,045 3,060 2,999 3,050 384,800
2022/12/13 3,080 3,105 3,000 3,000 552,900
2022/12/12 3,030 3,110 3,025 3,075 507,700
2022/12/09 3,045 3,090 3,035 3,065 457,400
2022/12/08 3,030 3,050 2,995 3,030 380,700
2022/12/07 3,020 3,065 3,010 3,045 625,400
2022/12/06 2,998 3,030 2,970 3,020 734,200
2022/12/05 3,000 3,060 2,981 3,040 529,000
2022/12/02 3,060 3,075 2,988 3,000 607,700
2022/12/01 2,931 3,060 2,911 3,035 931,500
2022/11/30 2,934 2,971 2,902 2,955 859,000
2022/11/29 2,964 2,972 2,933 2,958 969,200
2022/11/28 3,000 3,040 2,975 2,989 1,101,100
2022/11/25 3,090 3,090 3,010 3,030 797,300
2022/11/24 3,135 3,145 3,035 3,045 1,208,200
2022/11/22 3,110 3,140 3,070 3,070 677,000
2022/11/21 3,100 3,140 3,055 3,085 889,200
2022/11/18 3,060 3,120 3,050 3,110 933,000
2022/11/17 3,000 3,130 2,991 3,090 1,587,100
2022/11/16 2,935 3,025 2,931 3,005 2,120,200
2022/11/15 2,851 2,925 2,842 2,913 1,971,600
2022/11/14 2,850 2,950 2,839 2,887 5,540,700
2022/11/11 2,465 2,529 2,458 2,502 1,661,100
2022/11/10 2,328 2,429 2,327 2,429 1,058,300
2022/11/09 2,408 2,415 2,367 2,377 711,800
2022/11/08 2,382 2,423 2,374 2,404 904,100
2022/11/07 2,380 2,404 2,365 2,389 1,046,600
2022/11/04 2,310 2,351 2,280 2,332 1,200,800
2022/11/02 2,315 2,370 2,310 2,364 807,400
2022/11/01 2,302 2,343 2,290 2,328 763,000
2022/10/31 2,291 2,309 2,250 2,284 977,100
2022/10/28 2,246 2,292 2,237 2,264 1,699,300
2022/10/27 2,308 2,308 2,272 2,275 747,700
2022/10/26 2,267 2,330 2,255 2,309 1,596,300
2022/10/25 2,264 2,267 2,197 2,217 735,000
2022/10/24 2,256 2,288 2,228 2,232 1,168,200
2022/10/21 2,251 2,259 2,186 2,206 2,363,900
2022/10/20 2,328 2,340 2,282 2,323 1,379,800
2022/10/19 2,377 2,431 2,365 2,378 581,900
2022/10/18 2,399 2,424 2,384 2,402 902,500
2022/10/17 2,350 2,354 2,318 2,333 677,900
2022/10/14 2,366 2,403 2,334 2,394 859,300
2022/10/13 2,358 2,362 2,316 2,316 502,900
2022/10/12 2,334 2,370 2,327 2,363 677,500
2022/10/11 2,393 2,405 2,342 2,358 1,193,100
2022/10/07 2,465 2,492 2,454 2,469 674,400
2022/10/06 2,502 2,578 2,488 2,515 1,313,400
2022/10/05 2,487 2,534 2,460 2,515 1,687,500
2022/10/04 2,341 2,427 2,332 2,425 1,574,000
2022/10/03 2,298 2,335 2,206 2,322 2,249,100
2022/09/30 2,435 2,495 2,254 2,300 4,278,100
2022/09/29 2,540 2,651 2,523 2,576 3,549,100
2022/09/28 2,328 2,403 2,327 2,398 1,611,000
2022/09/27 2,359 2,373 2,317 2,332 1,000,200
2022/09/26 2,414 2,432 2,316 2,339 1,959,700
2022/09/22 2,520 2,530 2,458 2,490 1,108,300
2022/09/21 2,589 2,603 2,564 2,570 535,400
2022/09/20 2,614 2,640 2,587 2,627 717,300
2022/09/16 2,563 2,588 2,558 2,582 581,100
2022/09/15 2,555 2,586 2,547 2,584 480,400
2022/09/14 2,533 2,591 2,509 2,554 923,100
2022/09/13 2,590 2,614 2,562 2,614 568,700
2022/09/12 2,555 2,605 2,535 2,601 893,100
2022/09/09 2,520 2,550 2,503 2,505 883,500
2022/09/08 2,468 2,509 2,443 2,509 901,200
2022/09/07 2,428 2,446 2,388 2,442 586,500
2022/09/06 2,409 2,447 2,386 2,432 542,800
2022/09/05 2,437 2,453 2,417 2,430 498,700
2022/09/02 2,485 2,485 2,427 2,438 886,300
2022/09/01 2,515 2,520 2,474 2,506 770,500
2022/08/31 2,505 2,564 2,495 2,562 1,087,800
2022/08/30 2,519 2,551 2,505 2,530 518,400
2022/08/29 2,510 2,524 2,483 2,490 891,200
2022/08/26 2,555 2,594 2,551 2,582 868,200
2022/08/25 2,553 2,572 2,530 2,542 662,800
2022/08/24 2,580 2,590 2,547 2,574 777,500
2022/08/23 2,570 2,611 2,547 2,583 1,036,300
2022/08/22 2,670 2,678 2,619 2,647 1,281,000
2022/08/19 2,693 2,741 2,686 2,734 1,608,000
2022/08/18 2,650 2,699 2,617 2,623 1,120,600
2022/08/17 2,633 2,678 2,614 2,672 1,547,300
2022/08/16 2,550 2,621 2,535 2,568 2,071,300
2022/08/15 2,520 2,550 2,453 2,494 3,420,900
2022/08/12 2,666 2,674 2,622 2,655 1,790,000
2022/08/10 2,654 2,684 2,627 2,638 952,100
2022/08/09 2,600 2,684 2,598 2,656 1,162,700
2022/08/08 2,558 2,580 2,531 2,578 453,000
2022/08/05 2,525 2,566 2,514 2,556 685,800
2022/08/04 2,521 2,550 2,492 2,540 757,700
2022/08/03 2,491 2,522 2,485 2,489 489,600
2022/08/02 2,548 2,555 2,484 2,488 680,600
2022/08/01 2,522 2,559 2,485 2,556 646,100
2022/07/29 2,474 2,528 2,453 2,520 818,500
2022/07/28 2,512 2,518 2,458 2,499 1,079,500
2022/07/27 2,587 2,595 2,508 2,515 1,553,500
2022/07/26 2,594 2,635 2,590 2,633 658,900
2022/07/25 2,588 2,620 2,586 2,595 563,500
2022/07/22 2,588 2,632 2,568 2,624 630,300
2022/07/21 2,623 2,665 2,617 2,636 679,300
2022/07/20 2,576 2,611 2,547 2,608 804,400
2022/07/19 2,570 2,580 2,516 2,526 579,100
2022/07/15 2,496 2,553 2,493 2,538 671,300
2022/07/14 2,451 2,510 2,422 2,506 628,500
2022/07/13 2,475 2,513 2,461 2,466 779,100
2022/07/12 2,501 2,501 2,430 2,433 1,021,700
2022/07/11 2,583 2,610 2,524 2,528 776,700
2022/07/08 2,553 2,640 2,533 2,581 1,604,000
2022/07/07 2,429 2,537 2,410 2,527 1,411,700
2022/07/06 2,388 2,405 2,336 2,385 860,400
2022/07/05 2,403 2,442 2,398 2,431 684,600
2022/07/04 2,427 2,444 2,330 2,358 979,000
2022/07/01 2,461 2,497 2,383 2,401 1,290,100
2022/06/30 2,469 2,494 2,426 2,453 1,411,800
2022/06/29 2,417 2,470 2,370 2,469 1,634,500
2022/06/28 2,416 2,452 2,342 2,450 1,308,700
2022/06/27 2,471 2,483 2,409 2,450 802,300
2022/06/24 2,399 2,461 2,380 2,443 1,041,200
2022/06/23 2,384 2,430 2,366 2,366 902,300
2022/06/22 2,447 2,459 2,398 2,401 911,500
2022/06/21 2,350 2,433 2,350 2,407 933,000
2022/06/20 2,414 2,429 2,323 2,345 790,400
2022/06/17 2,400 2,418 2,362 2,365 960,500
2022/06/16 2,487 2,559 2,441 2,444 811,500
2022/06/15 2,441 2,485 2,414 2,437 773,400
2022/06/14 2,424 2,462 2,376 2,450 1,135,800
2022/06/13 2,491 2,522 2,452 2,474 1,518,100
2022/06/10 2,621 2,646 2,591 2,591 798,400
2022/06/09 2,681 2,689 2,637 2,660 746,100
2022/06/08 2,635 2,683 2,618 2,677 1,859,500
2022/06/07 2,545 2,606 2,516 2,587 1,868,800
2022/06/06 2,387 2,555 2,369 2,555 2,216,000
2022/06/03 2,387 2,453 2,377 2,400 1,300,300
2022/06/02 2,325 2,339 2,275 2,339 844,900
2022/06/01 2,246 2,367 2,219 2,354 1,440,100
2022/05/31 2,270 2,270 2,220 2,230 1,508,900
2022/05/30 2,226 2,304 2,215 2,284 1,802,500
2022/05/27 2,249 2,249 2,158 2,176 899,100
2022/05/26 2,243 2,263 2,197 2,199 945,500
2022/05/25 2,254 2,286 2,218 2,221 802,800
2022/05/24 2,283 2,300 2,251 2,261 692,600
2022/05/23 2,256 2,339 2,247 2,311 1,240,900
2022/05/20 2,311 2,319 2,199 2,231 1,299,100
2022/05/19 2,251 2,340 2,223 2,329 2,333,600
2022/05/18 2,324 2,358 2,273 2,301 1,597,500
2022/05/17 2,250 2,350 2,219 2,333 2,043,600
2022/05/16 2,132 2,270 2,118 2,227 1,795,900
2022/05/13 2,179 2,230 2,116 2,142 2,125,100
2022/05/12 2,200 2,298 2,152 2,186 4,731,400
2022/05/11 1,896 1,946 1,883 1,928 1,758,600
2022/05/10 1,848 1,897 1,815 1,877 1,285,300
2022/05/09 1,921 1,938 1,871 1,873 1,709,900
2022/05/06 2,061 2,079 1,995 2,007 1,450,100
2022/05/02 2,080 2,115 2,045 2,089 769,300
2022/04/28 2,030 2,075 2,013 2,068 1,282,800
2022/04/27 2,045 2,058 1,961 2,024 2,064,400
2022/04/26 2,127 2,144 2,111 2,134 606,000
2022/04/25 2,100 2,121 2,057 2,107 657,500
2022/04/22 2,150 2,185 2,143 2,150 435,600
2022/04/21 2,159 2,208 2,151 2,200 556,200
2022/04/20 2,151 2,198 2,144 2,175 666,000
2022/04/19 2,100 2,130 2,074 2,124 670,800
2022/04/18 2,040 2,070 2,013 2,050 496,900
2022/04/15 2,066 2,123 2,052 2,077 680,900
2022/04/14 2,107 2,114 2,052 2,090 863,800
2022/04/13 2,034 2,096 2,030 2,092 919,500
2022/04/12 2,130 2,130 2,021 2,021 1,576,500
2022/04/11 2,165 2,177 2,127 2,164 929,300
2022/04/08 2,231 2,233 2,141 2,175 1,183,400
2022/04/07 2,224 2,255 2,202 2,226 919,400
2022/04/06 2,273 2,293 2,251 2,271 725,300
2022/04/05 2,352 2,377 2,295 2,307 558,800
2022/04/04 2,328 2,350 2,279 2,314 725,000
2022/04/01 2,324 2,350 2,290 2,328 882,100
2022/03/31 2,397 2,437 2,367 2,374 1,261,800
2022/03/30 2,323 2,380 2,310 2,377 1,066,300
2022/03/29 2,248 2,295 2,235 2,275 830,900
2022/03/28 2,260 2,260 2,198 2,223 700,300
2022/03/25 2,320 2,321 2,267 2,289 581,300
2022/03/24 2,295 2,298 2,232 2,295 932,700
2022/03/23 2,330 2,351 2,301 2,341 856,100
2022/03/22 2,264 2,323 2,264 2,288 1,081,600
2022/03/18 2,208 2,244 2,197 2,216 698,400
2022/03/17 2,183 2,226 2,158 2,219 859,300
2022/03/16 2,084 2,102 2,019 2,088 1,032,900
2022/03/15 2,129 2,130 2,025 2,059 1,938,100
2022/03/14 2,105 2,169 2,105 2,133 735,000
2022/03/11 2,130 2,141 2,057 2,088 1,536,500
2022/03/10 2,085 2,195 2,073 2,185 1,712,500
2022/03/09 2,006 2,031 1,951 1,995 1,244,500
2022/03/08 1,993 2,039 1,941 1,950 1,763,700
2022/03/07 2,100 2,110 1,987 2,022 1,237,900
2022/03/04 2,209 2,228 2,150 2,177 984,500
2022/03/03 2,273 2,280 2,202 2,216 499,700
2022/03/02 2,283 2,343 2,230 2,233 751,900
2022/03/01 2,311 2,334 2,304 2,313 595,300
2022/02/28 2,267 2,306 2,212 2,287 1,096,400
2022/02/25 2,278 2,309 2,188 2,300 1,218,900
2022/02/24 2,228 2,325 2,222 2,268 1,232,800
2022/02/22 2,216 2,318 2,209 2,270 1,633,300
2022/02/21 2,199 2,266 2,183 2,252 923,300
2022/02/18 2,201 2,254 2,171 2,242 1,851,300
2022/02/17 2,311 2,311 2,218 2,248 1,647,700
2022/02/16 2,366 2,376 2,295 2,344 1,097,000
2022/02/15 2,400 2,410 2,303 2,322 1,594,500
2022/02/14 2,530 2,537 2,350 2,450 1,948,200
2022/02/10 2,467 2,499 2,428 2,480 1,119,000
2022/02/09 2,404 2,445 2,389 2,439 611,800
2022/02/08 2,395 2,439 2,363 2,386 734,600
2022/02/07 2,551 2,555 2,376 2,392 1,958,000
2022/02/04 2,506 2,582 2,462 2,569 1,939,300
2022/02/03 2,466 2,608 2,440 2,564 3,641,600
2022/02/02 2,356 2,575 2,311 2,467 4,149,200
2022/02/01 2,242 2,288 2,229 2,244 1,345,400
2022/01/31 2,172 2,230 2,156 2,208 898,800
2022/01/28 2,112 2,135 2,052 2,129 795,400
2022/01/27 2,143 2,169 2,023 2,057 1,814,400
2022/01/26 2,161 2,188 2,110 2,144 1,034,600
2022/01/25 2,221 2,245 2,130 2,160 1,322,000
2022/01/24 2,146 2,192 2,085 2,178 944,600
2022/01/21 2,168 2,179 2,113 2,147 1,190,300
2022/01/20 2,163 2,230 2,124 2,214 1,076,000
2022/01/19 2,222 2,263 2,184 2,189 861,200
2022/01/18 2,292 2,302 2,216 2,261 1,042,400
2022/01/17 2,249 2,315 2,247 2,268 904,500
2022/01/14 2,344 2,344 2,251 2,291 1,626,300
2022/01/13 2,481 2,486 2,390 2,390 972,100
2022/01/12 2,463 2,523 2,452 2,498 907,300
2022/01/11 2,410 2,447 2,390 2,417 1,004,200
2022/01/07 2,453 2,474 2,406 2,444 810,300
2022/01/06 2,537 2,538 2,418 2,423 1,263,400
2022/01/05 2,630 2,634 2,582 2,585 663,500
2022/01/04 2,604 2,647 2,560 2,642 927,100

このページの先頭へ