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
2009/12/30 21,760 21,800 21,200 21,700 52
2009/12/29 20,600 21,770 20,600 21,760 101
2009/12/28 19,700 20,000 19,500 20,000 90
2009/12/25 21,000 21,000 19,700 20,800 44
2009/12/24 20,900 21,750 20,800 21,170 103
2009/12/22 21,500 21,800 20,700 21,400 60
2009/12/21 20,100 21,100 20,100 21,100 45
2009/12/18 21,490 21,490 21,000 21,000 27
2009/12/17 21,400 21,500 20,600 21,300 41
2009/12/16 21,500 21,500 21,000 21,400 38
2009/12/15 20,850 21,500 20,600 21,500 19
2009/12/14 22,000 22,000 20,850 20,850 41
2009/12/11 20,700 21,960 20,500 21,800 21
2009/12/10 20,500 21,000 20,500 21,000 57
2009/12/09 21,400 21,600 21,000 21,400 36
2009/12/08 21,400 21,800 20,500 20,810 36
2009/12/07 20,600 21,000 20,600 20,800 60
2009/12/04 20,300 20,580 20,000 20,580 25
2009/12/03 20,600 20,600 19,620 20,000 34
2009/12/02 20,500 20,600 20,300 20,600 16
2009/12/01 20,600 20,600 19,500 20,000 41
2009/11/30 18,600 20,600 18,600 20,600 21
2009/11/27 18,600 19,000 18,600 18,800 45
2009/11/26 19,000 19,100 18,800 18,800 18
2009/11/25 19,600 20,000 19,200 20,000 4
2009/11/24 20,000 20,100 18,800 19,400 40
2009/11/20 19,500 20,300 19,300 20,000 22
2009/11/19 19,200 19,900 19,000 19,700 38
2009/11/18 20,900 20,900 18,800 19,400 55
2009/11/17 21,000 22,000 20,100 20,800 85
2009/11/16 20,100 20,680 20,000 20,400 103
2009/11/13 22,000 22,000 21,000 21,300 356
2009/11/12 24,000 24,000 22,800 24,000 50
2009/11/11 24,000 24,800 23,000 24,800 58
2009/11/10 24,800 25,000 24,500 24,500 54
2009/11/09 24,800 25,500 24,600 24,600 100
2009/11/06 26,000 26,200 25,000 26,200 46
2009/11/05 27,500 27,800 26,000 26,600 90
2009/11/04 25,500 27,500 24,600 27,500 146
2009/11/02 23,880 25,600 23,880 25,590 73
2009/10/30 25,500 26,500 25,500 25,980 54
2009/10/29 24,540 25,000 23,000 24,600 143
2009/10/28 27,000 27,000 24,900 25,500 200
2009/10/27 28,100 28,100 26,820 27,500 111
2009/10/26 27,690 28,300 27,000 27,800 88
2009/10/23 26,300 28,000 25,700 27,990 122
2009/10/22 27,990 28,000 25,600 27,500 265
2009/10/21 28,000 29,300 27,000 28,290 184
2009/10/20 31,900 31,900 27,360 28,000 260
2009/10/19 30,300 30,400 28,700 30,400 196
2009/10/16 32,000 32,000 29,980 31,800 217
2009/10/15 34,400 34,400 32,000 32,000 229
2009/10/14 32,500 34,850 32,300 33,450 350
2009/10/13 32,000 34,000 31,200 33,200 493
2009/10/09 32,000 32,900 30,000 32,000 249
2009/10/08 31,700 34,000 31,000 32,900 443
2009/10/07 31,500 33,500 29,000 32,850 898
2009/10/06 31,500 31,500 31,500 31,500 125
2009/10/05 26,000 28,500 26,000 28,500 309
2009/10/02 23,000 25,500 22,000 25,500 162
2009/10/01 25,550 25,550 23,610 24,400 36
2009/09/30 24,500 26,000 23,600 25,550 113
2009/09/29 23,000 26,500 21,700 25,800 334
2009/09/28 25,400 25,600 22,510 23,300 223
2009/09/25 25,130 26,030 22,400 25,100 425
2009/09/24 25,400 26,700 25,400 25,400 430
2009/09/18 28,400 28,400 28,400 28,400 123
2009/09/17 30,900 35,800 30,800 32,800 1,473
2009/09/16 28,590 29,790 27,390 29,790 605
2009/09/15 26,790 26,790 26,790 26,790 76
2009/09/14 21,090 23,790 20,800 23,790 491
2009/09/11 20,480 21,000 18,800 20,790 537
2009/09/10 18,100 19,380 18,010 19,380 283
2009/09/09 18,400 18,400 18,000 18,300 75
2009/09/08 18,000 18,300 17,500 18,300 113
2009/09/07 17,390 17,800 17,300 17,800 20
2009/09/04 16,560 17,390 16,560 17,380 7
2009/09/03 17,690 17,690 16,500 16,960 22
2009/09/02 17,700 17,700 16,800 17,500 27
2009/09/01 17,810 18,480 17,610 18,100 67
2009/08/31 17,800 17,900 17,000 17,800 93
2009/08/28 18,000 18,000 17,000 17,600 122
2009/08/27 18,400 19,000 17,300 18,500 257
2009/08/26 16,200 18,000 16,200 18,000 151
2009/08/25 15,010 16,000 15,010 16,000 29
2009/08/24 15,400 15,500 14,950 14,950 23
2009/08/21 15,000 15,600 14,900 15,000 78
2009/08/20 15,500 15,500 15,000 15,100 67
2009/08/19 16,400 16,500 15,500 15,700 29
2009/08/18 16,000 16,000 15,500 16,000 19
2009/08/17 17,000 17,000 16,000 16,000 51
2009/08/14 17,000 17,430 17,000 17,430 29
2009/08/13 17,800 17,800 17,000 17,000 33
2009/08/12 16,800 17,200 16,200 17,200 99
2009/08/11 16,500 17,050 16,500 17,050 108
2009/08/10 16,000 16,000 16,000 16,000 1
2009/08/07 16,400 16,400 15,600 15,800 7
2009/08/06 16,400 16,400 16,200 16,400 10
2009/08/05 16,400 16,400 15,400 15,900 30
2009/08/04 16,260 16,500 16,200 16,500 23
2009/08/03 15,960 16,980 15,950 16,200 43
2009/07/31 15,800 16,100 15,800 15,950 25
2009/07/30 15,400 15,800 15,400 15,400 26
2009/07/29 15,250 15,850 15,230 15,230 7
2009/07/28 15,200 15,400 15,200 15,220 24
2009/07/27 15,200 15,950 15,150 15,760 34
2009/07/24 15,500 15,500 15,200 15,200 16
2009/07/23 15,400 15,500 15,400 15,500 17
2009/07/22 15,100 15,100 15,100 15,100 1
2009/07/21 14,900 15,950 14,900 15,300 14
2009/07/17 15,500 15,500 15,100 15,100 5
2009/07/16 15,500 15,500 15,500 15,500 1
2009/07/15 14,110 15,050 14,000 15,050 49
2009/07/14 15,000 15,700 15,000 15,500 25
2009/07/13 15,050 15,500 15,000 15,000 18
2009/07/10 15,300 15,300 15,200 15,200 23
2009/07/09 15,810 16,000 15,100 15,500 33
2009/07/08 15,500 15,810 15,000 15,810 29
2009/07/07 16,120 16,120 15,840 15,840 23
2009/07/06 17,900 17,900 16,000 16,400 77
2009/07/03 17,100 17,100 16,500 17,000 71
2009/07/02 17,850 17,850 17,850 17,850 2
2009/07/01 18,000 18,100 17,050 17,050 51
2009/06/30 18,200 18,200 17,500 18,000 45
2009/06/29 18,000 19,000 17,800 17,800 97
2009/06/26 17,500 18,090 17,500 18,000 32
2009/06/25 16,800 17,050 16,800 17,010 5
2009/06/24 17,000 17,200 16,620 16,800 28
2009/06/23 16,700 18,000 16,600 18,000 22
2009/06/22 17,100 18,000 17,000 17,700 40
2009/06/19 18,000 18,350 17,000 17,410 111
2009/06/18 17,550 17,930 17,400 17,930 15
2009/06/17 18,110 18,200 17,350 17,400 93
2009/06/16 19,100 19,400 17,700 17,700 90
2009/06/15 17,890 18,900 17,300 18,500 142
2009/06/12 21,310 21,320 18,100 18,100 331
2009/06/11 17,600 19,320 17,600 19,320 343
2009/06/10 17,490 17,490 16,600 17,320 36
2009/06/09 16,700 17,100 16,100 17,000 74
2009/06/08 16,000 17,100 16,000 17,100 12
2009/06/05 17,940 17,940 17,000 17,000 11
2009/06/04 17,500 17,500 16,300 17,000 55
2009/06/03 17,700 17,700 17,010 17,400 33
2009/06/02 19,000 19,100 18,000 18,000 52
2009/06/01 17,000 19,140 16,800 18,400 164
2009/05/29 16,890 17,600 16,800 17,140 170
2009/05/28 16,000 16,700 16,000 16,700 20
2009/05/27 16,410 16,800 16,410 16,800 14
2009/05/26 16,180 16,380 16,180 16,300 50
2009/05/25 15,990 16,380 15,380 16,180 8
2009/05/22 15,400 15,800 15,400 15,800 4
2009/05/21 15,200 15,400 15,200 15,200 14
2009/05/20 16,500 16,500 15,700 15,700 5
2009/05/19 16,400 16,800 16,300 16,500 59
2009/05/18 15,500 15,600 14,510 15,600 18
2009/05/15 14,900 14,900 14,510 14,700 9
2009/05/14 15,000 15,000 14,800 14,900 22
2009/05/13 15,200 15,200 15,000 15,100 16
2009/05/12 15,110 15,110 15,100 15,100 14
2009/05/11 15,300 16,100 14,600 15,000 72
2009/05/08 15,500 15,500 14,900 15,300 22
2009/05/07 16,500 16,500 15,500 15,500 30
2009/05/01 16,100 16,300 16,100 16,300 41
2009/04/30 15,450 16,100 15,300 16,100 17
2009/04/28 15,100 15,900 15,100 15,900 20
2009/04/27 15,900 15,900 15,600 15,600 6
2009/04/24 15,800 15,900 15,300 15,900 22
2009/04/23 15,100 15,800 15,000 15,800 92
2009/04/22 15,900 16,300 15,700 16,300 59
2009/04/21 15,610 15,610 14,830 15,000 74
2009/04/20 16,600 16,600 15,010 15,210 117
2009/04/17 17,020 17,020 15,600 16,000 85
2009/04/16 17,230 17,230 16,810 16,830 152
2009/04/15 18,020 18,420 17,800 18,000 65
2009/04/14 20,300 20,300 17,510 18,910 271
2009/04/13 14,800 18,000 14,400 18,000 423
2009/04/10 15,400 16,000 15,400 15,600 426
2009/04/09 12,600 14,000 12,600 14,000 126
2009/04/08 12,400 12,400 11,000 11,700 38
2009/04/07 12,900 13,100 12,500 13,000 68
2009/04/06 14,100 15,000 12,300 12,900 295
2009/04/03 13,700 14,300 11,900 14,300 434
2009/04/02 12,300 12,300 11,900 12,300 322
2009/04/01 9,300 10,300 9,300 10,300 156
2009/03/31 9,800 9,800 9,200 9,200 40
2009/03/30 8,800 9,700 8,800 9,700 114
2009/03/27 8,800 9,000 8,400 8,400 30
2009/03/26 8,120 8,300 8,100 8,300 18
2009/03/25 8,500 8,500 8,400 8,400 11
2009/03/24 8,600 8,600 8,200 8,200 43
2009/03/23 8,300 8,300 7,900 7,900 7
2009/03/19 8,500 8,500 8,000 8,200 36
2009/03/18 8,400 9,100 8,400 8,900 129
2009/03/17 8,500 8,700 8,100 8,700 38
2009/03/16 8,600 8,600 8,600 8,600 61
2009/03/13 6,900 7,500 6,900 7,500 35
2009/03/12 7,500 7,500 6,900 6,900 27
2009/03/11 9,100 9,300 7,800 7,800 91
2009/03/10 8,200 8,800 8,110 8,800 21
2009/03/09 9,000 9,000 8,700 8,700 16
2009/03/06 9,450 9,850 8,600 9,600 128
2009/03/05 8,450 9,450 8,450 9,450 70
2009/03/04 7,800 8,350 7,800 8,350 47
2009/03/03 7,500 7,700 7,500 7,700 5
2009/03/02 7,200 7,500 7,200 7,350 81
2009/02/27 7,500 7,600 7,000 7,100 50
2009/02/26 7,000 7,300 7,000 7,300 20
2009/02/25 7,500 7,600 6,700 7,100 247
2009/02/24 7,700 7,700 7,700 7,700 46
2009/02/23 8,700 8,700 8,700 8,700 4
2009/02/20 9,250 9,700 9,100 9,700 83
2009/02/19 9,790 9,990 9,790 9,990 6
2009/02/18 9,800 10,000 9,800 9,930 33
2009/02/17 9,500 9,700 9,460 9,700 15
2009/02/16 9,550 10,000 9,550 10,000 29
2009/02/13 9,480 10,000 9,410 10,000 44
2009/02/12 8,990 9,380 8,990 9,380 56
2009/02/10 8,900 9,000 8,900 8,910 25
2009/02/09 8,700 9,080 8,700 8,730 52
2009/02/06 8,760 8,760 8,500 8,700 39
2009/02/05 9,300 9,400 8,500 8,900 63
2009/02/04 8,900 9,400 8,900 9,400 14
2009/02/03 9,010 9,110 8,900 8,900 121
2009/02/02 8,600 8,990 8,600 8,990 77
2009/01/30 8,520 8,520 8,410 8,500 54
2009/01/29 9,000 9,000 8,700 8,720 27
2009/01/28 9,250 9,250 8,600 8,950 118
2009/01/27 9,900 9,900 8,700 9,150 93
2009/01/26 9,700 9,700 8,700 9,000 135
2009/01/23 10,500 10,530 9,700 9,700 244
2009/01/22 10,800 11,700 10,400 11,700 113
2009/01/21 11,500 12,200 10,700 12,200 146
2009/01/20 12,000 12,500 11,500 12,500 127
2009/01/19 13,000 13,190 11,800 12,210 162
2009/01/16 13,800 13,800 13,200 13,200 9
2009/01/15 13,800 13,800 13,200 13,800 11
2009/01/14 14,300 14,300 13,800 13,800 9
2009/01/13 14,800 14,800 14,300 14,500 8
2009/01/09 14,700 15,300 14,600 15,000 16
2009/01/08 14,820 15,500 14,200 15,300 69
2009/01/07 15,010 15,200 13,800 13,820 47
2009/01/06 15,000 15,000 14,600 14,600 22
2009/01/05 15,000 15,000 15,000 15,000 95

このページの先頭へ