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
2026/05/25 76 80 76 77 296,100
2026/05/22 75 75 74 75 73,900
2026/05/21 76 76 74 75 102,600
2026/05/20 76 76 74 74 155,800
2026/05/19 74 76 74 76 59,200
2026/05/18 77 77 73 74 409,200
2026/05/15 77 78 77 77 76,800
2026/05/14 80 80 77 77 501,400
2026/05/13 83 84 82 84 209,100
2026/05/12 83 83 81 83 154,500
2026/05/11 85 85 83 83 151,500
2026/05/08 83 85 82 85 180,200
2026/05/07 83 84 83 83 73,200
2026/05/01 82 84 81 82 156,700
2026/04/30 81 82 80 82 144,700
2026/04/28 80 82 79 82 227,600
2026/04/27 84 84 80 80 539,600
2026/04/24 85 86 84 84 193,300
2026/04/23 87 88 85 86 133,700
2026/04/22 87 87 85 86 161,800
2026/04/21 87 87 86 87 105,200
2026/04/20 87 87 86 86 54,200
2026/04/17 87 87 86 87 81,100
2026/04/16 87 88 86 87 102,600
2026/04/15 87 87 85 87 219,000
2026/04/14 84 88 84 87 318,800
2026/04/13 85 85 84 85 139,800
2026/04/10 88 88 85 86 341,700
2026/04/09 88 88 86 86 211,000
2026/04/08 88 89 88 88 220,300
2026/04/07 89 89 86 87 333,100
2026/04/06 88 89 87 89 116,000
2026/04/03 88 89 87 88 234,500
2026/03/27 89 93 89 91 267,900
2026/03/26 91 92 87 88 414,600
2026/03/25 88 92 88 91 425,900
2026/03/24 87 89 86 88 336,700
2026/03/23 89 89 84 85 748,500
2026/03/19 91 92 89 89 325,500
2026/03/18 92 93 90 91 179,700
2026/03/17 91 92 89 90 330,500
2026/03/16 90 91 88 91 296,200
2026/03/13 91 93 90 91 281,200
2026/03/12 93 94 91 91 457,200
2026/03/11 95 95 93 93 245,900
2026/03/10 91 95 90 94 543,900
2026/03/09 90 90 87 89 1,109,400
2026/03/06 93 96 93 95 516,000
2026/03/05 94 97 92 95 1,608,100
2026/03/04 91 96 88 90 2,311,200
2026/03/03 102 113 93 95 6,975,600
2026/03/02 108 108 98 102 3,104,100
2026/02/27 106 113 103 107 3,947,900
2026/02/26 126 129 106 106 7,119,300
2026/02/25 129 159 115 122 36,112,200
2026/02/24 114 114 114 114 495,800
2026/02/20 87 97 84 84 3,855,300
2026/02/19 84 86 84 84 154,700
2026/02/18 86 86 84 84 116,200
2026/02/17 85 89 85 87 338,800
2026/02/16 87 87 83 84 421,000
2026/02/13 85 87 83 85 391,200
2026/02/12 84 85 83 84 213,900
2026/02/10 82 85 82 84 167,200
2026/02/09 81 83 80 82 94,100
2026/02/06 80 81 80 80 85,500
2026/02/05 80 81 79 81 36,100
2026/02/04 80 81 79 80 169,200
2026/02/03 80 81 80 81 11,600
2026/02/02 81 81 80 80 44,900
2026/01/30 80 82 80 80 171,900
2026/01/29 80 81 79 80 54,200
2026/01/28 81 81 79 79 114,300
2026/01/27 82 82 81 81 51,700
2026/01/26 80 82 78 82 170,000
2026/01/23 80 81 79 80 111,500
2026/01/22 80 80 79 80 56,400
2026/01/21 80 81 80 80 149,600
2026/01/20 81 81 80 81 183,000
2026/01/19 82 82 81 81 91,600
2026/01/16 82 83 82 82 80,200
2026/01/15 81 83 80 83 99,300
2026/01/14 81 81 80 80 95,600
2026/01/13 82 82 80 81 101,300
2026/01/09 82 82 80 81 128,600
2026/01/08 80 82 79 80 298,800
2026/01/07 80 81 78 79 164,400
2026/01/06 78 80 78 80 268,700
2026/01/05 79 79 77 78 86,100
2025/12/30 77 78 76 77 125,700
2025/12/29 78 84 77 77 555,000
2025/12/26 76 77 74 76 246,000
2025/12/25 76 77 76 76 32,400
2025/12/24 77 78 75 76 574,600
2025/12/23 75 78 75 77 278,400
2025/12/22 75 75 74 74 155,500
2025/12/19 75 76 74 76 68,100
2025/12/18 74 76 74 74 188,900
2025/12/17 75 76 75 75 86,600
2025/12/16 75 76 75 75 164,300
2025/12/15 76 77 75 75 115,400
2025/12/12 76 77 75 76 196,700
2025/12/11 78 79 77 77 64,700
2025/12/10 75 78 75 78 151,700
2025/12/09 77 77 75 77 64,800
2025/12/08 77 78 75 77 122,100
2025/12/05 77 78 76 77 176,300
2025/12/04 77 79 77 77 193,200
2025/12/03 80 80 77 79 355,000
2025/12/02 81 81 79 80 250,800
2025/12/01 82 82 79 81 450,500
2025/11/28 79 81 78 80 216,300
2025/11/27 81 82 76 79 765,600
2025/11/26 78 82 78 80 699,300
2025/11/25 83 86 78 80 687,200
2025/11/21 87 87 79 80 1,077,100
2025/11/20 90 90 88 88 62,400
2025/11/19 90 91 86 89 323,800
2025/11/18 93 95 91 93 191,600
2025/11/17 100 100 93 96 385,700
2025/11/14 103 103 99 101 178,000
2025/11/13 102 103 100 103 181,500
2025/11/12 100 101 100 101 26,000
2025/11/11 102 102 99 100 117,500
2025/11/10 102 102 101 102 18,100
2025/11/07 101 102 101 101 32,400
2025/11/06 102 103 101 103 32,100
2025/11/05 103 103 101 102 98,900
2025/11/04 105 105 102 102 29,400
2025/10/31 103 105 103 105 47,300
2025/10/30 104 104 103 103 37,800
2025/10/29 103 106 103 104 110,200
2025/10/28 105 105 103 104 59,100
2025/10/27 105 105 104 104 14,200
2025/10/24 104 105 104 105 13,700
2025/10/23 106 106 104 105 66,500
2025/10/22 106 108 105 105 65,600
2025/10/21 105 107 104 106 44,200
2025/10/20 104 105 104 104 46,600
2025/10/17 104 107 103 103 185,300
2025/10/16 104 106 102 104 147,400
2025/10/15 102 108 102 104 150,200
2025/10/14 104 107 100 101 379,400
2025/10/10 104 110 102 108 722,800
2025/10/09 101 109 100 105 452,200
2025/10/08 101 101 99 100 22,200
2025/10/07 99 101 99 101 55,100
2025/10/06 101 101 98 99 156,600
2025/10/03 100 102 99 100 93,600
2025/10/02 100 102 99 100 140,100
2025/10/01 100 100 99 100 87,700
2025/09/30 103 103 99 100 213,100
2025/09/29 105 105 102 103 157,000
2025/09/26 102 105 101 105 202,200
2025/09/25 102 102 101 101 16,300
2025/09/24 104 104 101 102 58,900
2025/09/22 103 104 102 103 78,100
2025/09/19 101 103 100 103 204,100
2025/09/18 99 102 99 101 81,900
2025/09/17 102 102 97 99 432,400
2025/09/16 102 103 100 102 138,700
2025/09/12 103 104 100 100 344,900
2025/09/11 106 106 103 103 188,600
2025/09/10 106 107 104 105 258,100
2025/09/09 109 110 106 106 134,500
2025/09/08 108 110 108 108 116,700
2025/09/05 107 109 106 108 165,000
2025/09/04 107 108 104 107 386,500
2025/09/03 110 112 106 106 619,300
2025/09/02 109 112 109 109 254,000
2025/09/01 112 112 107 109 435,900
2025/08/29 114 115 112 112 91,700
2025/08/28 114 115 113 115 123,500
2025/08/27 116 116 112 113 382,700
2025/08/26 115 118 112 115 597,800
2025/08/25 116 116 111 114 421,400
2025/08/22 115 118 112 114 609,100
2025/08/21 120 120 114 114 709,000
2025/08/20 123 124 113 118 1,632,900
2025/08/19 114 126 114 122 6,089,700
2025/08/18 112 114 108 109 687,800
2025/08/15 105 113 102 112 1,052,400
2025/08/14 107 107 101 104 1,629,800
2025/08/13 112 116 106 114 1,043,800
2025/08/12 109 114 109 112 844,000
2025/08/08 110 110 108 108 198,500
2025/08/07 110 110 107 108 132,500
2025/08/06 107 110 107 109 199,300
2025/08/05 110 110 107 107 193,600
2025/08/04 109 111 107 111 283,300
2025/08/01 110 112 109 111 180,000
2025/07/31 109 113 108 110 305,100
2025/07/30 107 110 107 109 181,000
2025/07/29 109 109 107 107 241,200
2025/07/28 111 113 107 109 352,300
2025/07/25 108 112 106 109 429,200
2025/07/24 108 111 105 108 415,400
2025/07/23 105 108 104 108 422,800
2025/07/22 109 112 104 106 824,200
2025/07/18 114 117 109 109 751,300

このページの先頭へ