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
2010/12/30 9,720 9,850 9,720 9,800 25
2010/12/29 9,800 9,850 9,500 9,850 126
2010/12/28 10,290 10,290 9,500 9,980 200
2010/12/27 9,810 9,820 9,300 9,400 277
2010/12/24 10,100 10,100 9,400 9,810 386
2010/12/22 10,260 10,840 10,220 10,220 373
2010/12/21 11,170 11,170 10,410 11,160 420
2010/12/20 11,840 11,840 10,500 11,470 414
2010/12/17 11,500 11,850 11,500 11,840 172
2010/12/16 11,550 11,990 11,550 11,700 151
2010/12/15 11,810 12,190 11,800 12,150 137
2010/12/14 11,800 11,950 11,750 11,890 134
2010/12/13 12,000 12,400 11,950 12,100 108
2010/12/10 11,900 12,490 11,600 12,370 197
2010/12/09 11,900 12,930 11,900 11,930 178
2010/12/08 11,850 12,400 11,400 12,170 253
2010/12/07 12,340 13,000 11,500 11,990 469
2010/12/06 12,100 12,990 12,000 12,990 496
2010/12/03 14,220 15,600 12,200 13,290 1,471
2010/12/02 13,620 13,620 12,610 13,620 938
2010/12/01 9,800 10,620 9,790 10,620 361
2010/11/30 9,500 9,500 8,880 9,120 185
2010/11/29 9,800 9,990 9,070 9,350 243
2010/11/26 10,400 10,480 9,210 9,740 562
2010/11/25 11,300 11,300 11,300 11,300 120
2010/11/24 8,900 9,800 8,900 9,800 545
2010/11/22 7,730 8,780 7,730 8,300 417
2010/11/19 6,820 7,290 6,760 7,280 130
2010/11/18 6,680 6,800 6,600 6,720 38
2010/11/17 6,510 6,600 6,500 6,590 144
2010/11/16 6,800 6,800 6,450 6,750 48
2010/11/15 6,660 6,830 6,660 6,800 61
2010/11/12 6,690 7,630 6,300 6,610 415
2010/11/11 6,190 7,040 6,190 7,040 261
2010/11/10 6,050 6,140 5,910 6,040 28
2010/11/09 6,270 6,270 5,900 6,070 169
2010/11/08 6,050 6,470 6,050 6,400 293
2010/11/05 6,880 6,880 6,500 6,740 95
2010/11/04 6,800 6,900 6,800 6,900 38
2010/11/02 6,890 7,000 6,600 6,690 39
2010/11/01 7,000 7,000 6,840 6,890 45
2010/10/29 7,000 7,000 6,930 7,000 15
2010/10/28 7,020 7,200 6,930 6,930 57
2010/10/27 7,030 7,200 7,030 7,050 57
2010/10/26 7,220 7,440 7,190 7,190 396
2010/10/25 8,100 8,100 7,200 7,200 641
2010/10/22 8,260 8,580 8,110 8,580 12
2010/10/21 8,090 8,220 7,900 8,220 9
2010/10/20 8,240 8,240 8,090 8,090 2
2010/10/19 7,800 7,800 7,800 7,800 1
2010/10/18 0 0 0 8,100 0
2010/10/15 7,990 8,100 7,990 8,100 28
2010/10/14 7,910 8,030 7,900 8,030 16
2010/10/13 8,000 8,200 7,930 7,950 18
2010/10/12 8,320 8,330 8,000 8,000 51
2010/10/08 8,610 8,770 8,490 8,600 31
2010/10/07 8,400 8,770 8,320 8,770 16
2010/10/06 8,670 8,670 8,400 8,400 16
2010/10/05 8,600 8,700 8,450 8,500 64
2010/10/04 9,660 9,660 8,550 8,700 38
2010/10/01 9,400 9,500 9,400 9,400 28
2010/09/30 9,490 9,590 9,400 9,400 7
2010/09/29 9,500 9,550 9,500 9,500 33
2010/09/28 9,450 9,670 9,450 9,660 69
2010/09/27 10,090 10,300 10,020 10,020 26
2010/09/24 10,100 10,190 10,030 10,190 32
2010/09/22 10,100 10,500 10,100 10,500 31
2010/09/21 10,100 10,240 10,100 10,240 10
2010/09/17 10,120 11,000 10,050 10,240 59
2010/09/16 10,600 10,600 10,100 10,130 24
2010/09/15 11,050 11,110 10,600 10,600 26
2010/09/14 10,500 10,790 10,220 10,790 16
2010/09/13 10,100 10,500 10,100 10,490 16
2010/09/10 11,000 11,000 10,990 11,000 9
2010/09/09 11,900 12,000 11,100 11,100 11
2010/09/08 11,970 12,300 11,510 12,000 19
2010/09/07 10,720 11,680 10,650 11,680 20
2010/09/06 10,700 11,000 10,700 11,000 4
2010/09/03 0 0 0 11,110 0
2010/09/02 11,110 11,110 11,110 11,110 1
2010/09/01 11,110 11,110 11,110 11,110 25
2010/08/31 11,110 11,110 11,110 11,110 1
2010/08/30 11,000 11,100 10,500 10,500 13
2010/08/27 0 0 0 10,200 0
2010/08/26 0 0 0 10,200 0
2010/08/25 10,100 10,200 10,100 10,200 12
2010/08/24 10,500 10,500 10,500 10,500 8
2010/08/23 11,000 11,000 10,300 10,870 31
2010/08/20 10,410 10,430 10,410 10,430 17
2010/08/19 10,420 10,420 10,420 10,420 7
2010/08/18 10,400 10,500 10,400 10,400 16
2010/08/17 10,980 10,980 10,400 10,400 26
2010/08/16 10,600 11,000 10,500 10,980 38
2010/08/13 11,400 11,400 10,900 10,900 9
2010/08/12 11,500 12,000 10,900 10,900 75
2010/08/11 11,300 11,600 10,920 11,600 10
2010/08/10 11,350 11,350 11,350 11,350 1
2010/08/09 11,290 11,300 11,240 11,300 12
2010/08/06 11,100 11,900 11,000 11,300 28
2010/08/05 12,000 12,000 12,000 12,000 3
2010/08/04 12,000 12,000 11,700 11,990 43
2010/08/03 12,310 12,990 12,310 12,990 20
2010/08/02 13,000 13,700 13,000 13,200 55
2010/07/30 12,900 12,900 12,900 12,900 10
2010/07/29 12,400 12,400 12,400 12,400 6
2010/07/28 0 0 0 13,300 0
2010/07/27 12,300 13,300 12,300 13,300 12
2010/07/26 12,700 12,900 12,700 12,900 4
2010/07/23 12,700 13,080 12,700 13,080 21
2010/07/22 13,250 13,900 13,250 13,900 15
2010/07/21 12,900 14,600 12,690 13,000 46
2010/07/20 12,100 12,100 12,000 12,000 6
2010/07/16 11,900 12,340 11,810 12,340 5
2010/07/15 12,000 12,490 11,510 12,490 21
2010/07/14 11,900 12,590 11,900 12,590 19
2010/07/13 12,900 13,100 12,150 12,500 106
2010/07/12 13,100 13,300 13,100 13,300 11
2010/07/09 13,500 13,500 13,300 13,300 115
2010/07/08 14,000 14,300 13,200 13,310 102
2010/07/07 14,000 14,000 13,800 14,000 12
2010/07/06 14,500 14,500 13,500 14,200 30
2010/07/05 14,200 14,600 14,200 14,600 2
2010/07/02 13,030 14,300 13,030 14,300 18
2010/07/01 14,600 15,000 13,600 13,600 56
2010/06/30 15,200 15,200 13,500 14,500 156
2010/06/29 15,600 15,600 15,000 15,000 12
2010/06/28 16,500 16,700 15,500 16,500 39
2010/06/25 16,000 16,700 16,000 16,700 7
2010/06/24 16,300 16,300 16,300 16,300 2
2010/06/23 15,600 16,300 15,600 16,300 16
2010/06/22 16,900 16,900 16,000 16,000 14
2010/06/21 17,000 17,000 17,000 17,000 1
2010/06/18 16,300 16,300 16,000 16,000 6
2010/06/17 16,900 17,000 16,110 16,300 11
2010/06/16 17,600 17,600 16,010 16,890 52
2010/06/15 17,500 17,500 17,500 17,500 9
2010/06/14 16,900 17,500 16,900 17,000 22
2010/06/11 16,400 16,600 16,400 16,600 18
2010/06/10 16,500 16,500 16,000 16,400 7
2010/06/09 16,110 16,690 16,110 16,690 2
2010/06/08 16,200 16,200 15,600 16,110 16
2010/06/07 16,300 17,000 16,300 17,000 10
2010/06/04 17,500 17,500 16,480 17,280 53
2010/06/03 17,000 17,800 17,000 17,000 12
2010/06/02 16,500 17,400 16,500 17,400 3
2010/06/01 17,000 17,600 16,500 16,500 35
2010/05/31 16,300 17,000 16,000 17,000 9
2010/05/28 16,000 16,500 16,000 16,500 16
2010/05/27 16,000 16,000 16,000 16,000 6
2010/05/26 16,480 16,480 14,350 16,000 102
2010/05/25 17,000 17,000 15,000 16,500 65
2010/05/24 18,000 18,000 17,300 17,700 25
2010/05/21 17,700 17,700 16,150 17,300 39
2010/05/20 17,900 18,800 17,900 18,800 9
2010/05/19 17,000 18,200 16,000 18,000 69
2010/05/18 18,600 18,600 16,200 18,500 56
2010/05/17 20,200 20,500 18,500 18,500 75
2010/05/14 21,400 22,000 21,300 22,000 29
2010/05/13 20,300 21,350 20,300 21,350 3
2010/05/12 20,800 20,900 20,210 20,300 26
2010/05/11 22,800 22,800 21,000 21,800 114
2010/05/10 22,900 23,350 22,800 22,900 48
2010/05/07 22,800 22,900 21,520 22,900 226
2010/05/06 22,300 23,500 22,000 23,500 256
2010/04/30 22,000 22,800 21,300 22,800 93
2010/04/28 21,000 22,000 21,000 22,000 20
2010/04/27 21,500 22,000 21,500 22,000 65
2010/04/26 21,000 21,500 20,750 21,500 22
2010/04/23 21,000 21,100 20,600 21,000 26
2010/04/22 20,830 21,150 20,300 21,150 53
2010/04/21 20,560 21,330 20,450 21,330 62
2010/04/20 22,000 22,600 20,300 21,300 98
2010/04/19 22,300 22,600 22,300 22,500 8
2010/04/16 23,000 24,000 21,100 23,300 180
2010/04/15 23,020 24,500 22,800 23,600 160
2010/04/14 21,000 25,600 21,000 23,290 477
2010/04/13 21,700 21,700 20,000 20,700 35
2010/04/12 22,000 22,000 20,800 21,700 36
2010/04/09 21,780 22,000 20,400 22,000 83
2010/04/08 19,990 21,900 19,500 21,780 132
2010/04/07 19,500 20,000 19,500 19,980 37
2010/04/06 19,000 19,800 18,800 19,600 56
2010/04/05 18,800 19,300 18,800 19,290 40
2010/04/02 18,600 19,150 18,600 19,100 33
2010/04/01 19,100 19,100 18,530 19,100 28
2010/03/31 18,950 19,100 18,500 19,100 29
2010/03/30 19,190 19,190 18,910 18,910 34
2010/03/29 19,100 19,200 18,600 19,190 24
2010/03/26 19,110 19,300 18,850 19,300 82
2010/03/25 19,200 19,400 19,000 19,200 15
2010/03/24 19,800 19,800 18,850 19,570 45
2010/03/23 19,400 19,800 19,150 19,800 31
2010/03/19 19,500 20,300 19,500 20,300 52
2010/03/18 19,700 19,700 19,000 19,650 34
2010/03/17 19,200 19,900 19,000 19,800 16
2010/03/16 19,800 20,000 19,000 20,000 22
2010/03/15 19,980 20,600 19,980 20,600 4
2010/03/12 20,300 20,800 20,300 20,800 4
2010/03/11 21,000 21,000 21,000 21,000 5
2010/03/10 20,000 20,500 20,000 20,200 59
2010/03/09 21,590 21,590 21,000 21,480 10
2010/03/08 20,000 21,700 20,000 21,000 43
2010/03/05 20,500 21,000 20,000 20,500 44
2010/03/04 20,000 20,500 19,900 20,500 12
2010/03/03 19,950 20,000 19,800 20,000 3
2010/03/02 19,300 19,800 19,300 19,800 6
2010/03/01 19,900 19,900 19,900 19,900 19
2010/02/26 18,800 19,900 18,800 19,900 17
2010/02/24 19,150 19,300 19,100 19,100 33
2010/02/23 20,000 20,000 19,150 19,190 18
2010/02/22 19,100 20,000 19,100 20,000 20
2010/02/19 19,800 20,780 19,300 19,900 16
2010/02/18 20,600 20,600 19,100 19,200 40
2010/02/17 20,700 20,700 19,300 20,600 50
2010/02/16 18,690 21,100 17,560 20,200 182
2010/02/15 20,000 20,000 17,900 19,090 140
2010/02/12 21,190 21,500 19,600 19,800 53
2010/02/10 20,000 21,000 19,000 20,900 33
2010/02/09 18,400 20,000 17,800 19,500 49
2010/02/08 19,300 20,000 17,640 18,400 51
2010/02/05 20,500 20,500 19,100 19,600 43
2010/02/04 20,300 20,500 19,800 20,500 28
2010/02/03 20,000 20,400 19,600 20,400 17
2010/02/02 20,500 20,500 19,500 20,000 27
2010/02/01 20,090 20,590 19,010 20,300 73
2010/01/29 20,800 21,800 18,700 20,590 191
2010/01/28 21,700 22,800 20,750 21,800 66
2010/01/27 21,800 22,990 21,500 22,690 65
2010/01/26 22,600 23,800 21,200 23,800 80
2010/01/25 23,900 24,000 22,000 23,990 91
2010/01/22 23,000 24,900 23,000 24,900 14
2010/01/21 22,800 25,000 22,800 25,000 72
2010/01/20 23,990 24,300 23,700 24,300 42
2010/01/19 23,800 23,990 23,200 23,990 31
2010/01/18 23,600 24,200 22,800 23,800 85
2010/01/15 23,300 24,400 23,300 24,400 33
2010/01/14 25,700 25,700 24,000 25,000 44
2010/01/13 26,500 27,500 24,500 25,600 253
2010/01/12 25,800 29,200 25,100 28,500 410
2010/01/08 23,000 24,500 22,300 24,500 128
2010/01/07 23,500 23,700 21,500 21,500 74
2010/01/06 23,200 23,400 21,200 23,400 77
2010/01/05 21,810 23,400 21,800 22,300 172
2010/01/04 21,650 22,000 20,500 21,910 55

このページの先頭へ