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
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
2025/07/17 116 118 110 113 2,271,800
2025/07/16 105 107 103 107 241,600
2025/07/15 104 107 103 103 596,700
2025/07/14 104 104 101 103 277,200
2025/07/11 102 104 101 104 215,500
2025/07/10 103 104 101 101 243,100
2025/07/09 103 103 101 102 401,500
2025/07/08 98 106 98 103 1,252,500
2025/07/07 97 100 97 99 112,700
2025/07/04 97 98 96 97 120,800
2025/07/03 99 99 95 97 388,800
2025/07/02 100 103 98 99 392,700
2025/07/01 103 104 99 99 567,100
2025/06/30 100 102 98 100 301,000
2025/06/27 99 101 98 100 264,000
2025/06/26 98 99 97 98 247,200
2025/06/25 99 100 97 98 219,700
2025/06/24 100 101 98 99 324,400
2025/06/23 102 104 95 100 908,800
2025/06/20 102 102 98 99 608,200
2025/06/19 100 102 99 100 372,700
2025/06/18 101 104 99 101 640,300
2025/06/17 101 104 99 101 834,100
2025/06/16 104 109 100 100 2,518,100
2025/06/13 107 108 98 98 2,488,500
2025/06/12 124 140 107 109 8,972,800
2025/06/11 115 120 115 120 2,009,100
2025/06/10 90 90 89 90 3,600
2025/06/09 90 90 89 89 12,200
2025/06/06 91 91 88 90 262,500
2025/06/05 92 92 90 91 45,800
2025/06/04 90 92 90 92 112,100
2025/06/03 91 92 89 90 147,800
2025/06/02 93 93 91 92 52,200
2025/05/30 92 95 92 93 90,400
2025/05/29 90 93 90 93 110,300
2025/05/28 90 91 89 89 53,600
2025/05/27 90 91 89 89 37,400
2025/05/26 90 94 88 90 379,500
2025/05/23 97 97 90 90 174,900
2025/05/22 95 98 95 97 129,700
2025/05/21 94 98 93 96 433,200
2025/05/20 88 97 88 95 1,253,200
2025/05/19 88 89 87 89 122,700
2025/05/16 87 88 85 88 221,200
2025/05/15 86 87 85 87 40,100
2025/05/14 87 87 84 86 165,100
2025/05/13 88 88 86 87 204,000
2025/05/12 87 88 86 88 143,900
2025/05/09 87 88 87 87 18,100
2025/05/08 87 88 86 86 102,300
2025/05/07 87 88 87 87 36,800
2025/05/02 86 88 86 86 165,600
2025/05/01 87 87 86 86 278,300
2025/04/30 86 91 85 87 2,412,700
2025/04/28 85 97 84 85 4,769,000
2025/04/25 85 88 85 87 312,900
2025/04/24 87 97 83 85 3,703,100
2025/04/23 84 93 82 84 2,834,500
2025/04/22 83 88 82 84 735,100
2025/04/21 82 92 82 85 1,984,300
2025/04/18 82 84 81 83 145,900
2025/04/17 82 85 80 82 207,300
2025/04/16 83 87 79 82 506,300
2025/04/15 82 84 82 83 82,000
2025/04/14 81 83 81 81 165,400
2025/04/11 79 82 79 81 46,400
2025/04/10 80 82 79 80 184,300
2025/04/09 75 77 75 77 75,500
2025/04/08 76 77 73 76 223,400
2025/04/07 73 74 71 73 122,200
2025/04/04 82 82 75 78 477,300
2025/04/03 82 98 81 82 3,063,300
2025/04/02 90 93 83 85 851,000
2025/04/01 92 93 86 90 698,300
2025/03/31 80 97 79 94 6,367,600
2025/03/28 80 86 80 80 440,100
2025/03/27 82 82 79 80 170,500
2025/03/26 83 84 81 82 224,000
2025/03/25 82 84 81 84 87,400
2025/03/24 82 82 81 81 53,900
2025/03/21 82 83 81 81 67,900
2025/03/19 83 83 82 83 18,100
2025/03/18 83 83 82 83 11,200
2025/03/17 82 83 80 83 63,600
2025/03/14 84 84 78 82 258,600
2025/03/13 81 86 81 83 237,800
2025/03/12 81 82 81 81 31,200
2025/03/11 82 82 81 81 12,600
2025/03/10 81 83 80 82 60,400
2025/03/07 80 80 80 80 4,400
2025/03/06 79 82 79 80 42,000
2025/03/05 80 81 79 80 25,700
2025/03/04 81 81 79 80 30,400
2025/03/03 81 81 79 81 60,100
2025/02/28 80 81 78 81 81,800
2025/02/27 81 81 80 80 4,000
2025/02/26 81 81 80 81 22,100
2025/02/25 81 81 79 81 140,700
2025/02/21 81 81 80 81 54,600
2025/02/20 81 82 80 80 36,700
2025/02/19 82 82 81 82 26,400
2025/02/18 82 83 82 83 7,100
2025/02/17 83 83 81 82 56,200
2025/02/14 83 83 82 82 33,500
2025/02/13 83 83 82 83 48,900
2025/02/12 83 83 82 83 8,600
2025/02/10 83 84 81 82 121,900
2025/02/07 83 83 82 83 13,300
2025/02/06 82 84 82 84 19,400
2025/02/05 81 84 81 82 128,100
2025/02/04 80 83 79 82 109,000
2025/02/03 80 81 79 79 98,700
2025/01/31 80 81 80 80 19,200
2025/01/30 81 82 80 80 60,900
2025/01/29 82 82 81 82 45,800
2025/01/28 81 82 80 82 33,800
2025/01/27 80 81 80 81 27,100
2025/01/24 79 81 79 79 22,300
2025/01/23 80 80 79 79 19,000
2025/01/22 79 81 79 80 15,300
2025/01/21 80 80 79 79 32,500
2025/01/20 79 81 79 80 24,900
2025/01/17 81 81 79 79 44,800
2025/01/16 81 82 79 81 224,400
2025/01/15 81 82 81 82 10,500
2025/01/14 82 82 81 82 13,900
2025/01/10 81 83 81 82 52,600
2025/01/09 83 83 81 82 32,600
2025/01/08 83 83 82 83 37,400
2025/01/07 83 83 82 82 78,100
2025/01/06 82 83 81 81 163,600
2024/12/30 81 85 81 84 235,700
2024/12/27 80 82 79 79 138,900
2024/12/26 80 82 79 80 428,500
2024/12/25 78 80 78 79 133,900
2024/12/24 81 83 79 80 608,800
2024/12/23 82 83 82 82 26,300
2024/12/20 83 83 82 83 24,900
2024/12/19 81 84 81 83 81,600
2024/12/18 82 83 81 82 107,800
2024/12/17 83 84 82 82 120,400
2024/12/16 85 85 83 83 64,400
2024/12/13 83 86 83 85 84,800
2024/12/12 85 86 83 83 84,600
2024/12/11 86 86 85 85 30,300
2024/12/10 85 86 84 85 55,700
2024/12/09 85 86 84 84 54,300
2024/12/06 82 87 81 84 247,400
2024/12/05 82 83 79 81 158,700
2024/12/04 81 83 80 81 126,800
2024/12/03 85 85 82 83 109,200
2024/12/02 82 85 82 85 227,500
2024/11/29 79 85 79 82 549,700
2024/11/28 84 89 77 77 756,700
2024/11/27 79 80 77 79 64,400
2024/11/26 79 79 77 79 123,100
2024/11/25 78 79 78 79 34,300
2024/11/22 78 79 76 77 23,100
2024/11/21 77 79 77 78 31,400
2024/11/20 78 78 76 76 41,300
2024/11/19 79 82 77 78 191,300
2024/11/18 77 79 75 79 105,500
2024/11/15 74 77 74 76 121,600
2024/11/14 74 76 73 76 103,800
2024/11/13 76 76 72 72 176,100
2024/11/12 74 76 74 74 82,300
2024/11/11 73 74 73 74 20,600
2024/11/08 75 75 72 72 168,600
2024/11/07 75 76 72 74 191,600
2024/11/06 72 73 72 72 52,300
2024/11/05 74 74 72 72 54,200
2024/11/01 72 73 72 72 85,300
2024/10/31 72 72 71 72 47,800
2024/10/30 72 72 70 70 52,500
2024/10/29 71 71 70 70 29,300
2024/10/28 67 72 67 69 135,600
2024/10/25 70 70 67 67 136,200
2024/10/24 72 72 70 70 27,100
2024/10/23 73 73 70 71 57,400
2024/10/22 73 73 72 72 26,500
2024/10/21 72 73 72 72 13,900
2024/10/18 73 73 71 72 91,000
2024/10/17 73 73 72 73 68,200
2024/10/16 73 74 73 73 15,000
2024/10/15 73 74 73 73 22,100
2024/10/11 74 74 73 74 22,500
2024/10/10 74 74 73 73 25,300

このページの先頭へ