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

ＡＳＩＡＮ　ＳＴＡＲ(8946)の株価時系列情報

ＡＳＩＡＮ　ＳＴＡＲ(8946)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
2024/04/18 95 97 95 95 185,000
2024/04/17 97 98 95 96 158,800
2024/04/16 96 98 95 96 231,400
2024/04/15 95 99 95 97 279,300
2024/04/12 100 100 96 98 459,600
2024/04/11 97 99 96 98 261,500
2024/04/10 97 100 97 98 246,900
2024/04/09 98 98 96 96 178,000
2024/04/08 94 100 94 97 432,100
2024/04/05 94 96 92 93 859,000
2024/04/04 97 98 95 96 381,600
2024/04/03 97 101 95 98 647,400
2024/04/02 104 105 95 97 1,854,700
2024/04/01 99 120 95 103 8,475,500
2024/03/29 95 98 92 96 752,200
2024/03/28 96 98 93 93 752,100
2024/03/27 96 98 93 94 1,147,600
2024/03/26 104 107 93 96 3,638,500
2024/03/25 97 121 95 103 17,140,000
2024/03/22 89 102 88 92 3,470,000
2024/03/21 89 89 88 89 105,600
2024/03/19 89 89 88 89 16,600
2024/03/18 89 89 87 89 61,600
2024/03/15 88 89 88 89 89,600
2024/03/14 87 89 87 88 47,400
2024/03/13 88 89 88 88 191,300
2024/03/12 87 90 87 90 63,700
2024/03/11 91 91 87 87 128,200
2024/03/08 91 92 90 92 53,200
2024/03/07 90 92 90 91 88,500
2024/03/06 89 92 89 92 131,100
2024/03/05 91 91 88 90 135,900
2024/03/04 88 93 88 91 168,200
2024/03/01 90 90 88 88 120,700
2024/02/29 89 91 89 90 127,700
2024/02/28 90 90 87 89 330,400
2024/02/27 88 90 87 90 97,400
2024/02/26 87 88 86 88 58,300
2024/02/22 88 88 86 88 81,800
2024/02/21 87 88 86 88 63,700
2024/02/20 87 89 85 87 243,000
2024/02/19 84 87 84 87 112,800
2024/02/16 85 85 83 85 114,600
2024/02/15 87 87 84 84 225,500
2024/02/14 86 91 84 87 794,200
2024/02/13 85 85 83 83 92,900
2024/02/09 85 85 84 84 39,900
2024/02/08 85 86 85 85 26,600
2024/02/07 85 86 85 85 41,700
2024/02/06 85 86 84 86 49,300
2024/02/05 85 85 85 85 1,200
2024/02/02 84 85 84 84 50,900
2024/02/01 84 85 84 84 23,600
2024/01/31 85 85 84 84 19,500
2024/01/30 84 85 84 85 30,700
2024/01/29 84 85 84 84 25,500
2024/01/26 85 85 84 84 31,100
2024/01/25 85 85 84 85 38,700
2024/01/24 84 85 84 85 6,000
2024/01/23 86 86 84 84 33,500
2024/01/22 85 86 84 86 24,300
2024/01/19 84 85 84 84 46,300
2024/01/18 84 85 84 84 5,800
2024/01/17 85 85 84 84 36,100
2024/01/16 85 86 85 85 53,900
2024/01/15 86 86 85 86 11,900
2024/01/12 87 87 84 86 94,000
2024/01/11 87 87 86 86 2,100
2024/01/10 86 87 86 86 29,300
2024/01/09 86 86 85 86 75,100
2024/01/05 86 87 85 85 41,100
2024/01/04 84 87 84 86 177,900
2023/12/29 84 85 84 84 72,100
2023/12/28 85 87 84 85 299,100
2023/12/27 86 88 85 88 318,400
2023/12/26 85 87 85 86 140,400
2023/12/25 85 86 85 85 42,300
2023/12/22 86 86 85 86 248,300
2023/12/21 85 86 84 85 37,500
2023/12/20 84 86 84 85 58,400
2023/12/19 84 86 83 85 143,500
2023/12/18 83 84 83 84 75,200
2023/12/15 83 85 83 83 146,300
2023/12/14 84 84 83 83 169,200
2023/12/13 84 85 84 84 32,600
2023/12/12 85 86 84 85 72,900
2023/12/11 85 86 84 84 201,600
2023/12/08 85 87 84 84 238,500
2023/12/07 86 88 85 87 520,900
2023/12/06 89 103 86 87 5,575,000
2023/12/05 88 90 88 88 11,200
2023/12/04 89 89 88 89 86,100
2023/12/01 91 91 89 89 145,600
2023/11/30 92 92 90 92 134,800
2023/11/29 91 92 90 92 105,000
2023/11/28 90 91 89 91 183,200
2023/11/27 90 92 89 92 255,000
2023/11/24 89 89 87 89 87,600
2023/11/22 85 89 85 88 308,000
2023/11/21 85 88 84 85 174,600
2023/11/20 85 85 84 84 32,300
2023/11/17 84 85 83 84 30,400
2023/11/16 85 85 83 83 24,100
2023/11/15 84 85 83 85 56,100
2023/11/14 84 85 84 84 32,900
2023/11/13 84 84 83 84 97,600
2023/11/10 83 84 82 84 113,500
2023/11/09 83 84 83 84 144,400
2023/11/08 84 86 84 84 61,100
2023/11/07 84 85 83 84 36,300
2023/11/06 84 85 84 85 27,300
2023/11/02 82 85 82 84 76,700
2023/11/01 84 85 81 82 174,400
2023/10/31 84 85 83 84 29,700
2023/10/30 84 86 83 85 80,200
2023/10/27 84 85 83 84 137,300
2023/10/26 84 85 83 83 135,100
2023/10/25 85 86 84 86 39,200
2023/10/24 85 86 82 86 302,300
2023/10/23 87 87 84 84 195,600
2023/10/20 88 88 87 87 46,200
2023/10/19 88 89 87 88 43,800
2023/10/18 88 89 87 89 73,800
2023/10/17 87 88 86 88 53,000
2023/10/16 89 89 86 88 206,800
2023/10/13 91 91 89 89 50,700
2023/10/12 89 91 89 90 186,900
2023/10/11 90 90 88 90 66,700
2023/10/10 88 90 88 90 60,500
2023/10/06 88 89 86 89 160,500
2023/10/05 88 89 87 88 108,800
2023/10/04 88 89 87 88 174,200
2023/10/03 91 92 89 89 148,000
2023/10/02 90 92 90 92 109,900
2023/09/29 92 92 91 91 54,100
2023/09/28 89 92 89 91 196,400
2023/09/27 89 91 89 90 93,600
2023/09/26 90 92 89 90 197,100
2023/09/25 91 91 89 91 46,900
2023/09/22 88 91 88 90 278,500
2023/09/21 90 90 89 90 51,900
2023/09/20 89 91 89 90 144,400
2023/09/19 91 91 89 90 304,900
2023/09/15 94 97 89 91 2,379,000
2023/09/14 93 120 90 98 9,442,700
2023/09/13 91 94 90 94 209,300
2023/09/12 89 91 88 90 112,400
2023/09/11 90 90 88 88 186,000
2023/09/08 90 91 90 90 55,700
2023/09/07 92 92 90 91 82,900
2023/09/06 91 92 91 91 45,500
2023/09/05 92 92 91 91 32,800
2023/09/04 91 92 91 91 17,700
2023/09/01 90 91 90 91 203,300
2023/08/31 91 92 90 91 85,500
2023/08/30 92 92 90 91 25,800
2023/08/29 92 92 90 91 33,600
2023/08/28 91 92 90 91 37,800
2023/08/25 90 92 90 91 54,300
2023/08/24 91 92 91 92 39,400
2023/08/23 91 92 89 92 150,800
2023/08/22 88 92 88 92 280,400
2023/08/21 90 90 89 89 169,200
2023/08/18 91 92 90 91 116,900
2023/08/17 91 93 91 91 240,300
2023/08/16 91 92 91 91 100,900
2023/08/15 91 92 90 91 236,600
2023/08/14 92 93 91 92 192,200
2023/08/10 92 92 91 91 90,400
2023/08/09 92 93 91 92 113,600
2023/08/08 93 93 91 93 32,100
2023/08/07 92 93 92 93 45,700
2023/08/04 91 93 91 93 52,100
2023/08/03 93 93 92 92 18,900
2023/08/02 93 94 92 94 67,500
2023/08/01 93 93 92 93 22,600
2023/07/31 92 93 92 93 68,700
2023/07/28 92 93 91 92 144,000
2023/07/27 92 93 91 93 73,700
2023/07/26 93 93 91 93 123,700
2023/07/25 93 93 92 92 64,500
2023/07/24 93 93 92 93 63,600
2023/07/21 93 94 92 92 170,600
2023/07/20 91 93 91 93 161,200
2023/07/19 91 93 90 92 388,300
2023/07/18 90 104 90 90 4,031,700
2023/07/14 88 89 87 88 116,700
2023/07/13 90 90 87 89 254,200
2023/07/12 93 93 89 89 409,600
2023/07/11 93 95 93 93 56,200
2023/07/10 95 95 93 93 85,100
2023/07/07 94 95 93 94 77,200
2023/07/06 95 96 93 95 184,500
2023/07/05 96 96 95 95 87,300
2023/07/04 96 97 95 96 78,100
2023/07/03 96 97 96 96 52,900
2023/06/30 97 97 96 96 89,500
2023/06/29 97 98 95 98 384,500
2023/06/28 99 101 97 101 306,400
2023/06/27 98 98 96 97 106,400

このページの先頭へ