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
2020/12/30 86 88 84 85 109,700
2020/12/29 84 86 84 85 21,900
2020/12/28 85 86 83 84 153,200
2020/12/25 83 87 82 84 686,800
2020/12/24 83 85 81 82 198,100
2020/12/23 85 86 82 82 293,800
2020/12/22 86 87 84 85 84,800
2020/12/21 90 90 86 87 181,200
2020/12/18 90 91 90 90 44,600
2020/12/17 91 92 90 91 44,800
2020/12/16 92 94 90 92 168,900
2020/12/15 92 93 90 91 171,600
2020/12/14 92 101 89 92 1,815,200
2020/12/11 86 87 85 87 75,900
2020/12/10 89 89 85 86 162,300
2020/12/09 89 90 87 88 55,000
2020/12/08 89 90 87 89 112,200
2020/12/07 91 92 89 89 123,500
2020/12/04 91 93 91 92 51,300
2020/12/03 92 93 91 91 82,000
2020/12/02 93 94 91 92 97,100
2020/12/01 92 92 91 91 50,100
2020/11/30 94 94 91 91 63,200
2020/11/27 93 94 92 93 94,400
2020/11/26 93 93 92 92 125,000
2020/11/25 95 95 92 92 283,400
2020/11/24 97 97 94 94 439,800
2020/11/20 96 111 94 97 1,478,700
2020/11/19 96 96 94 95 25,200
2020/11/18 96 96 94 96 72,000
2020/11/17 97 97 94 94 75,300
2020/11/16 95 97 95 97 37,100
2020/11/13 96 98 95 98 75,500
2020/11/12 98 98 95 97 96,600
2020/11/11 98 98 97 97 27,600
2020/11/10 98 98 96 98 100,500
2020/11/09 98 98 97 98 44,900
2020/11/06 99 99 96 97 90,500
2020/11/05 98 99 97 97 78,000
2020/11/04 98 98 96 97 44,900
2020/11/02 92 97 92 96 122,200
2020/10/30 96 97 92 92 185,300
2020/10/29 97 98 95 97 148,000
2020/10/28 98 100 97 99 178,400
2020/10/27 97 99 97 98 110,200
2020/10/26 98 100 98 100 39,000
2020/10/23 99 99 97 98 294,300
2020/10/22 102 102 98 99 159,600
2020/10/21 100 102 100 101 79,200
2020/10/20 102 102 100 100 17,300
2020/10/19 100 102 100 101 91,900
2020/10/16 100 102 99 99 249,600
2020/10/15 102 103 99 102 473,900
2020/10/14 103 104 102 103 269,400
2020/10/13 103 104 102 103 171,200
2020/10/12 104 104 103 103 61,600
2020/10/09 103 105 103 103 121,700
2020/10/08 102 105 102 104 156,500
2020/10/07 103 104 102 103 148,300
2020/10/06 102 103 101 103 62,100
2020/10/05 100 102 99 101 110,800
2020/10/02 102 102 98 99 340,900
2020/09/30 103 103 102 102 147,700
2020/09/29 102 104 101 103 191,300
2020/09/28 105 106 101 102 392,200
2020/09/25 105 106 103 105 316,500
2020/09/24 113 116 103 104 1,696,200
2020/09/23 104 107 103 105 337,400
2020/09/18 105 105 104 105 157,700
2020/09/17 104 111 102 105 1,078,200
2020/09/16 103 105 103 105 273,000
2020/09/15 106 106 102 102 661,500
2020/09/14 108 109 106 107 380,400
2020/09/11 104 110 104 108 653,500
2020/09/10 106 106 104 105 370,300
2020/09/09 105 106 103 104 309,200
2020/09/08 106 108 104 107 383,800
2020/09/07 106 109 104 104 490,600
2020/09/04 104 108 104 105 421,600
2020/09/03 107 108 106 106 444,200
2020/09/02 106 107 103 107 371,200
2020/09/01 103 106 103 105 315,100
2020/08/31 108 109 102 103 965,800
2020/08/28 104 105 98 99 511,400
2020/08/27 105 105 101 103 363,300
2020/08/26 103 106 101 103 522,200
2020/08/25 107 108 102 104 1,569,000
2020/08/24 123 126 107 107 11,884,700
2020/08/21 100 105 98 99 375,300
2020/08/20 97 99 97 99 97,300
2020/08/19 99 99 97 98 41,900
2020/08/18 99 99 98 98 24,300
2020/08/17 98 99 97 99 134,000
2020/08/14 98 98 97 97 99,900
2020/08/13 99 100 97 99 97,500
2020/08/12 98 99 97 98 82,500
2020/08/11 98 100 97 98 185,600
2020/08/07 98 113 97 100 2,145,600
2020/08/06 97 97 95 96 51,800
2020/08/05 96 97 94 96 57,600
2020/08/04 95 97 93 96 149,200
2020/08/03 89 95 88 93 190,200
2020/07/31 95 95 89 90 510,500
2020/07/30 96 98 96 97 117,300
2020/07/29 99 101 94 95 616,300
2020/07/28 100 101 99 100 224,800
2020/07/27 104 104 99 99 478,300
2020/07/22 105 108 103 103 826,500
2020/07/21 114 119 104 106 2,770,100
2020/07/20 109 129 98 113 10,331,400
2020/07/17 101 101 98 99 73,700
2020/07/16 102 102 100 101 28,600
2020/07/15 100 101 99 100 21,000
2020/07/14 100 101 99 101 45,300
2020/07/13 100 101 97 101 86,900
2020/07/10 101 102 98 99 67,200
2020/07/09 104 104 100 101 137,500
2020/07/08 104 105 101 102 94,000
2020/07/07 104 104 100 103 60,300
2020/07/06 100 103 98 103 91,500
2020/07/03 97 100 96 100 47,100
2020/07/02 99 100 97 97 122,100
2020/07/01 100 102 98 99 252,000
2020/06/30 101 102 98 100 113,800
2020/06/29 103 103 98 100 235,300
2020/06/26 107 107 103 104 168,900
2020/06/25 105 107 103 105 196,700
2020/06/24 108 111 106 107 139,000
2020/06/23 106 108 103 107 252,200
2020/06/22 106 108 105 106 165,100
2020/06/19 106 107 102 105 311,400
2020/06/18 104 117 101 103 2,076,600
2020/06/17 103 103 101 102 91,400
2020/06/16 100 102 100 102 99,300
2020/06/15 101 105 94 94 243,100
2020/06/12 95 101 92 99 367,600
2020/06/11 109 111 103 104 340,400
2020/06/10 103 111 102 111 506,500
2020/06/09 104 106 100 103 301,500
2020/06/08 103 104 100 103 114,500
2020/06/05 100 104 99 101 136,800
2020/06/04 101 101 97 100 113,200
2020/06/03 103 104 98 99 303,400
2020/06/02 103 107 101 101 285,900
2020/06/01 108 109 102 102 163,500
2020/05/29 99 107 99 106 143,200
2020/05/28 104 106 99 100 224,400
2020/05/27 102 107 100 104 165,500
2020/05/26 104 104 101 101 185,200
2020/05/25 100 104 98 102 286,400
2020/05/22 94 102 94 98 392,700
2020/05/21 96 96 93 94 197,300
2020/05/20 89 98 89 96 576,500
2020/05/19 93 94 88 88 243,300
2020/05/18 89 92 88 92 90,700
2020/05/15 88 89 86 87 202,100
2020/05/14 95 95 87 89 372,200
2020/05/13 92 95 92 94 138,000
2020/05/12 91 93 90 93 84,200
2020/05/11 90 92 89 90 144,600
2020/05/08 90 91 88 88 142,800
2020/05/07 91 92 88 89 63,800
2020/05/01 91 92 89 89 107,800
2020/04/30 91 93 89 90 110,100
2020/04/28 93 93 88 90 161,200
2020/04/27 88 92 87 91 62,900
2020/04/24 86 90 86 86 63,500
2020/04/23 86 89 86 88 51,000
2020/04/22 88 89 86 86 103,300
2020/04/21 95 95 86 89 455,100
2020/04/20 95 96 93 95 90,600
2020/04/17 94 97 93 93 117,700
2020/04/16 91 94 91 94 73,700
2020/04/15 91 95 89 91 156,800
2020/04/14 89 94 88 90 124,800
2020/04/13 87 91 86 88 216,000
2020/04/10 90 91 89 91 55,900
2020/04/09 91 93 86 89 180,400
2020/04/08 84 94 84 90 379,900
2020/04/07 84 87 83 85 117,200
2020/04/06 78 83 78 82 64,300
2020/04/03 80 81 79 79 79,600
2020/04/02 82 84 79 80 197,400
2020/04/01 86 88 82 83 180,400
2020/03/31 86 88 85 86 80,100
2020/03/30 86 88 83 85 93,900
2020/03/27 86 90 84 88 157,200
2020/03/26 85 90 85 85 324,100
2020/03/25 91 94 87 90 617,100
2020/03/24 77 86 77 86 394,300
2020/03/23 70 80 70 77 350,300
2020/03/19 73 74 68 71 302,300
2020/03/18 73 78 72 72 292,600
2020/03/17 62 73 62 72 424,600
2020/03/16 67 71 63 67 560,700
2020/03/13 66 68 60 62 1,035,600
2020/03/12 77 77 69 71 385,000
2020/03/11 81 83 73 73 416,900
2020/03/10 79 85 65 83 776,900
2020/03/09 96 96 77 81 1,389,600
2020/03/06 104 104 99 99 227,600
2020/03/05 108 108 104 107 66,700
2020/03/04 100 106 100 103 158,800
2020/03/03 107 109 101 101 411,500
2020/03/02 97 108 97 105 305,100
2020/02/28 102 104 95 96 1,225,000
2020/02/27 110 111 105 107 330,000
2020/02/26 113 114 107 110 403,700
2020/02/25 112 118 111 114 457,600
2020/02/21 123 125 121 122 193,700
2020/02/20 121 125 121 123 561,200
2020/02/19 119 123 119 119 505,000
2020/02/18 126 128 118 119 601,100
2020/02/17 129 130 125 126 478,600
2020/02/14 130 136 129 131 527,700
2020/02/13 127 132 125 129 561,900
2020/02/12 128 128 126 128 121,700
2020/02/10 127 129 126 128 144,900
2020/02/07 130 130 127 127 221,300
2020/02/06 130 131 127 128 251,600
2020/02/05 127 130 126 128 334,600
2020/02/04 126 127 124 125 311,300
2020/02/03 126 130 125 126 436,500
2020/01/31 129 130 126 128 438,000
2020/01/30 135 140 128 128 1,966,000
2020/01/29 135 163 131 136 8,798,700
2020/01/28 139 139 128 133 1,156,700
2020/01/27 125 144 125 139 3,297,300
2020/01/24 129 130 126 126 212,700
2020/01/23 132 132 129 129 84,200
2020/01/22 131 133 131 131 201,700
2020/01/21 132 133 128 131 382,400
2020/01/20 128 134 128 134 350,100
2020/01/17 129 129 126 127 210,300
2020/01/16 129 130 126 127 369,800
2020/01/15 127 131 125 130 432,900
2020/01/14 126 127 124 125 133,100
2020/01/10 122 127 122 124 363,900
2020/01/09 122 124 121 122 138,500
2020/01/08 122 124 120 121 466,400
2020/01/07 124 124 123 123 94,100
2020/01/06 123 125 122 124 195,000

このページの先頭へ