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
2019/12/30 124 126 124 124 86,300
2019/12/27 123 126 123 126 119,200
2019/12/26 122 124 122 123 143,200
2019/12/25 123 124 121 121 107,900
2019/12/24 122 122 120 121 306,600
2019/12/23 123 123 120 121 140,700
2019/12/20 123 123 122 123 69,200
2019/12/19 123 124 123 123 126,100
2019/12/18 125 125 123 123 43,200
2019/12/17 125 125 123 124 182,700
2019/12/16 126 127 125 125 137,500
2019/12/13 126 127 125 127 278,700
2019/12/12 127 128 125 125 272,900
2019/12/11 129 129 127 127 336,100
2019/12/10 129 130 128 128 98,700
2019/12/09 129 131 129 129 154,300
2019/12/06 129 130 128 128 155,300
2019/12/05 129 131 128 128 120,900
2019/12/04 129 130 128 128 115,800
2019/12/03 129 131 128 129 262,500
2019/12/02 131 133 130 130 179,200
2019/11/29 131 133 130 130 181,200
2019/11/28 131 132 129 130 177,300
2019/11/27 130 135 130 130 525,400
2019/11/26 133 133 129 130 575,700
2019/11/25 129 133 128 131 457,600
2019/11/22 127 130 127 128 112,300
2019/11/21 128 130 127 127 199,800
2019/11/20 130 132 128 129 507,000
2019/11/19 131 133 129 133 752,400
2019/11/18 126 131 126 128 338,700
2019/11/15 128 129 126 126 292,400
2019/11/14 126 129 125 128 544,000
2019/11/13 129 130 125 125 804,200
2019/11/12 125 130 124 130 923,500
2019/11/11 128 128 124 125 1,006,200
2019/11/08 129 132 126 127 1,154,900
2019/11/07 131 134 128 130 1,313,200
2019/11/06 141 141 130 132 2,790,100
2019/11/05 145 147 134 138 3,795,700
2019/11/01 183 187 144 148 14,472,600
2019/10/31 140 170 139 170 6,796,000
2019/10/30 123 123 120 120 205,100
2019/10/29 123 124 122 123 113,100
2019/10/28 124 124 122 124 98,800
2019/10/25 127 127 123 124 276,800
2019/10/24 124 125 123 124 111,500
2019/10/23 124 125 123 123 87,500
2019/10/21 122 128 121 123 434,200
2019/10/18 122 123 121 122 75,100
2019/10/17 124 124 121 123 173,800
2019/10/16 124 128 123 125 310,100
2019/10/15 125 125 123 124 118,800
2019/10/11 122 125 121 125 260,100
2019/10/10 124 125 122 123 237,600
2019/10/09 122 124 120 124 136,100
2019/10/08 120 123 120 120 164,600
2019/10/07 121 121 119 119 101,700
2019/10/04 119 120 119 120 99,300
2019/10/03 119 120 118 119 165,600
2019/10/02 120 121 119 120 167,600
2019/10/01 121 122 119 120 201,000
2019/09/30 123 123 120 121 289,100
2019/09/27 125 125 122 123 177,200
2019/09/26 123 125 123 125 191,700
2019/09/25 123 124 120 123 300,400
2019/09/24 126 126 123 124 456,000
2019/09/20 128 133 126 129 635,600
2019/09/19 127 134 125 128 1,110,800
2019/09/18 123 130 122 125 751,300
2019/09/17 123 124 122 122 248,900
2019/09/13 123 126 123 125 285,400
2019/09/12 123 124 123 123 197,400
2019/09/11 122 123 120 122 255,400
2019/09/10 123 125 121 122 481,500
2019/09/09 132 133 122 123 1,273,800
2019/09/06 125 134 124 131 982,400
2019/09/05 129 129 123 124 443,000
2019/09/04 121 128 121 128 1,269,700
2019/09/03 120 123 120 122 178,300
2019/09/02 115 122 115 120 280,200
2019/08/30 117 122 116 120 303,900
2019/08/29 116 118 112 115 490,800
2019/08/28 120 121 116 117 461,300
2019/08/27 122 123 119 119 317,700
2019/08/26 121 124 121 122 418,700
2019/08/23 131 131 123 125 1,667,100
2019/08/22 133 149 126 127 5,494,800
2019/08/21 124 137 123 135 1,486,800
2019/08/20 122 127 120 124 584,200
2019/08/19 122 132 121 123 2,273,800
2019/08/16 118 120 117 118 333,200
2019/08/15 120 121 117 119 555,700
2019/08/14 122 128 122 124 415,800
2019/08/13 124 124 120 121 320,100
2019/08/09 126 130 125 127 467,800
2019/08/08 123 126 122 124 283,400
2019/08/07 126 126 123 123 253,000
2019/08/06 118 125 118 124 583,300
2019/08/05 129 132 122 125 627,700
2019/08/02 128 129 126 129 346,800
2019/08/01 128 134 126 130 826,500
2019/07/31 133 134 130 133 316,400
2019/07/30 132 134 130 132 647,900
2019/07/29 140 140 132 132 1,087,900
2019/07/26 151 159 139 139 5,698,200
2019/07/25 141 148 137 146 1,151,000
2019/07/24 145 148 139 141 1,354,900
2019/07/23 146 149 144 146 971,000
2019/07/22 144 149 142 148 952,300
2019/07/19 142 148 140 146 756,300
2019/07/18 149 150 139 141 1,636,500
2019/07/17 147 149 142 145 1,266,700
2019/07/16 165 168 142 147 3,491,900
2019/07/12 160 163 155 160 2,535,900
2019/07/11 162 180 159 164 8,464,500
2019/07/10 189 191 158 162 8,768,400
2019/07/09 188 191 165 174 10,179,900
2019/07/08 253 255 184 186 22,968,600
2019/07/05 190 205 182 205 9,661,100
2019/07/04 140 155 137 155 9,528,800
2019/07/03 105 105 104 105 18,200
2019/07/02 106 106 105 106 61,200
2019/07/01 105 106 104 106 60,100
2019/06/28 104 105 104 104 28,500
2019/06/27 103 104 103 103 37,100
2019/06/26 103 105 103 103 66,700
2019/06/25 104 105 103 104 131,600
2019/06/24 105 105 104 104 62,400
2019/06/21 105 106 104 105 204,400
2019/06/20 105 106 104 105 143,300
2019/06/19 105 106 104 104 116,000
2019/06/18 106 106 104 104 115,200
2019/06/17 108 108 105 105 85,800
2019/06/14 106 107 106 107 128,300
2019/06/13 107 108 105 105 139,400
2019/06/12 108 110 107 107 166,800
2019/06/11 106 108 106 106 82,000
2019/06/10 107 109 106 106 225,700
2019/06/07 106 108 105 107 86,900
2019/06/06 108 110 106 106 96,800
2019/06/05 107 109 106 108 90,400
2019/06/04 104 106 103 106 97,200
2019/06/03 106 106 101 103 135,300
2019/05/31 107 109 106 106 186,200
2019/05/30 106 108 106 106 52,600
2019/05/29 105 107 103 106 119,600
2019/05/28 106 109 106 107 64,400
2019/05/27 106 107 105 106 90,900
2019/05/24 103 105 103 104 72,400
2019/05/23 107 107 103 103 200,900
2019/05/22 106 107 105 107 62,800
2019/05/21 104 109 103 106 255,500
2019/05/20 104 106 104 104 41,400
2019/05/17 105 107 104 105 57,100
2019/05/16 106 106 103 104 102,200
2019/05/15 103 110 103 107 421,900
2019/05/14 99 105 98 102 223,800
2019/05/13 108 108 103 103 276,100
2019/05/10 107 109 107 109 55,600
2019/05/09 109 109 107 108 86,600
2019/05/08 110 110 108 110 72,800
2019/05/07 108 112 108 110 156,600
2019/04/26 107 109 107 108 89,100
2019/04/25 111 111 107 108 197,100
2019/04/24 110 111 109 110 45,100
2019/04/23 109 111 109 110 112,300
2019/04/22 111 112 108 109 302,800
2019/04/19 108 112 107 111 209,000
2019/04/18 109 109 107 108 142,800
2019/04/17 110 110 107 108 261,600
2019/04/16 109 114 108 110 213,800
2019/04/15 110 113 108 108 258,200
2019/04/12 115 120 111 112 665,800
2019/04/11 104 119 104 117 1,599,900
2019/04/10 105 107 103 104 213,400
2019/04/09 109 109 106 106 175,400
2019/04/08 110 111 107 108 185,100
2019/04/05 110 111 110 110 83,400
2019/04/04 111 113 110 112 107,200
2019/04/03 110 112 108 112 192,200
2019/04/02 113 113 110 110 192,200
2019/04/01 114 115 112 112 62,600
2019/03/29 114 114 112 113 46,900
2019/03/28 114 114 110 111 125,000
2019/03/27 114 114 112 114 71,100
2019/03/26 113 114 112 113 122,200
2019/03/25 114 114 112 113 115,900
2019/03/22 117 117 115 115 175,800
2019/03/20 117 118 115 116 141,800
2019/03/19 118 119 116 117 147,300
2019/03/18 117 120 117 119 141,000
2019/03/15 119 120 118 119 110,700
2019/03/14 124 124 119 119 201,800
2019/03/13 123 123 119 123 124,600
2019/03/12 122 124 121 121 85,300
2019/03/11 120 122 118 122 140,300
2019/03/08 121 122 120 120 115,500
2019/03/07 127 128 122 124 126,100
2019/03/06 129 129 125 127 130,600
2019/03/05 127 130 127 128 133,800
2019/03/04 130 130 127 129 87,900
2019/03/01 126 129 126 128 138,600
2019/02/28 126 128 124 124 90,800
2019/02/27 124 129 124 128 133,900
2019/02/26 128 129 123 124 213,400
2019/02/25 125 131 124 129 204,100
2019/02/22 122 125 121 123 163,500
2019/02/21 121 124 120 123 124,500
2019/02/20 121 124 121 121 85,900
2019/02/19 120 122 119 120 161,800
2019/02/18 121 122 116 120 580,800
2019/02/15 126 126 123 124 251,400
2019/02/14 126 126 124 126 134,500
2019/02/13 127 127 122 125 286,100
2019/02/12 124 127 124 127 123,700
2019/02/08 124 125 122 124 266,600
2019/02/07 127 128 125 126 153,900
2019/02/06 128 130 127 127 253,300
2019/02/05 133 133 127 127 158,900
2019/02/04 129 133 128 133 156,700
2019/02/01 129 129 126 129 156,600
2019/01/31 123 128 123 128 157,000
2019/01/30 128 129 122 122 273,400
2019/01/29 127 131 125 130 255,900
2019/01/28 134 134 129 129 225,900
2019/01/25 140 140 134 134 633,600
2019/01/24 134 136 131 134 491,200
2019/01/23 124 139 122 134 1,198,500
2019/01/22 124 127 123 125 195,800
2019/01/21 128 129 124 124 317,600
2019/01/18 127 131 125 128 514,900
2019/01/17 124 125 123 125 173,600
2019/01/16 123 127 123 124 264,200
2019/01/15 118 125 117 125 460,400
2019/01/11 117 120 117 118 90,100
2019/01/10 116 119 115 116 165,400
2019/01/09 122 123 117 117 386,300
2019/01/08 119 125 118 122 549,700
2019/01/07 120 123 116 119 570,400
2019/01/04 112 118 111 118 217,400

このページの先頭へ