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
2021/12/30 79 82 79 81 113,500
2021/12/29 76 82 76 79 91,000
2021/12/28 78 78 76 76 453,800
2021/12/27 79 80 77 78 62,000
2021/12/24 80 80 78 78 337,600
2021/12/23 78 80 78 80 57,200
2021/12/22 78 80 77 79 22,600
2021/12/21 77 79 76 79 148,600
2021/12/20 78 78 76 76 38,900
2021/12/17 79 80 78 78 33,100
2021/12/16 80 80 78 79 64,800
2021/12/15 79 80 79 80 26,200
2021/12/14 79 79 76 79 115,500
2021/12/13 80 80 79 79 34,600
2021/12/10 80 80 79 80 56,700
2021/12/09 80 80 79 80 12,000
2021/12/08 79 81 78 80 147,700
2021/12/07 78 79 78 79 31,800
2021/12/06 77 79 77 79 104,000
2021/12/03 74 81 73 80 238,300
2021/12/02 76 77 73 73 254,800
2021/12/01 79 80 76 77 240,300
2021/11/30 79 83 79 80 130,200
2021/11/29 78 80 77 79 175,200
2021/11/26 84 85 81 81 153,800
2021/11/25 85 85 84 84 11,200
2021/11/24 86 86 84 84 44,800
2021/11/22 86 86 84 85 79,200
2021/11/19 85 87 85 85 25,500
2021/11/18 87 87 85 86 32,500
2021/11/17 87 87 86 87 36,600
2021/11/16 87 87 85 87 89,400
2021/11/15 85 86 83 86 200,400
2021/11/12 85 85 84 84 42,200
2021/11/11 85 85 82 84 180,200
2021/11/10 84 85 84 84 53,400
2021/11/09 85 85 84 84 160,800
2021/11/08 86 86 85 85 29,800
2021/11/05 86 86 85 85 78,900
2021/11/04 86 87 86 87 18,000
2021/11/02 86 87 85 87 55,200
2021/11/01 85 86 84 86 95,900
2021/10/29 83 85 83 85 68,700
2021/10/28 83 84 82 83 150,200
2021/10/27 87 87 84 84 137,900
2021/10/26 88 88 85 87 83,700
2021/10/25 88 89 87 87 61,100
2021/10/22 86 88 86 88 54,300
2021/10/21 87 87 86 86 20,800
2021/10/20 88 89 87 87 33,600
2021/10/19 88 89 87 89 49,500
2021/10/18 87 88 86 88 38,600
2021/10/15 86 87 86 87 63,100
2021/10/14 87 87 86 86 2,700
2021/10/13 87 88 85 87 122,700
2021/10/12 87 88 87 88 12,000
2021/10/11 87 89 86 88 113,500
2021/10/08 86 87 85 87 110,300
2021/10/07 86 87 85 85 41,200
2021/10/06 87 88 84 86 398,600
2021/10/05 87 88 85 88 153,400
2021/10/04 88 88 85 88 176,600
2021/10/01 88 89 87 88 151,200
2021/09/30 89 90 88 89 163,100
2021/09/29 88 90 88 90 97,100
2021/09/28 90 90 89 89 36,600
2021/09/27 89 92 89 89 254,000
2021/09/24 87 90 87 90 122,200
2021/09/22 87 87 86 87 41,300
2021/09/21 85 88 85 87 196,700
2021/09/17 87 88 86 87 214,900
2021/09/16 89 90 87 87 321,000
2021/09/15 89 90 88 89 359,100
2021/09/14 91 92 89 89 897,600
2021/09/13 97 99 91 92 2,408,500
2021/09/10 96 115 91 99 15,234,000
2021/09/09 88 88 87 87 20,100
2021/09/08 88 89 87 88 40,800
2021/09/07 88 89 87 89 34,000
2021/09/06 88 89 87 87 35,500
2021/09/03 88 89 87 89 123,800
2021/09/02 88 89 87 88 29,100
2021/09/01 89 89 87 89 95,200
2021/08/31 88 89 87 89 32,500
2021/08/30 88 88 86 88 94,800
2021/08/27 86 87 86 86 32,600
2021/08/26 86 87 86 87 21,800
2021/08/25 85 87 85 87 64,800
2021/08/24 87 87 84 85 128,400
2021/08/23 87 87 84 85 139,800
2021/08/20 88 89 86 86 85,500
2021/08/19 87 88 86 88 40,000
2021/08/18 84 87 81 86 380,400
2021/08/17 89 90 86 86 171,100
2021/08/16 92 92 88 88 500,300
2021/08/13 92 94 91 93 177,700
2021/08/12 92 92 91 92 115,600
2021/08/11 92 92 90 92 228,000
2021/08/10 92 93 90 92 742,700
2021/08/06 100 104 93 93 3,257,700
2021/08/05 102 116 95 96 15,792,900
2021/08/04 93 94 91 92 33,600
2021/08/03 93 94 92 94 27,500
2021/08/02 93 94 92 93 37,900
2021/07/30 93 93 91 92 45,900
2021/07/29 93 93 92 93 6,700
2021/07/28 93 93 91 93 47,000
2021/07/27 94 94 93 93 15,500
2021/07/26 94 94 93 94 16,000
2021/07/21 93 94 93 93 16,300
2021/07/20 93 93 92 93 29,100
2021/07/19 93 94 92 93 21,800
2021/07/16 94 95 93 95 20,100
2021/07/15 94 95 93 93 8,000
2021/07/14 95 95 94 94 27,500
2021/07/13 94 95 94 95 15,300
2021/07/12 93 95 93 95 27,100
2021/07/09 93 94 92 94 35,000
2021/07/08 96 96 92 94 57,100
2021/07/07 95 97 95 97 41,200
2021/07/06 96 97 95 95 28,800
2021/07/05 97 97 96 97 25,200
2021/07/02 96 97 95 97 32,800
2021/07/01 95 96 94 96 40,400
2021/06/30 94 95 93 95 23,200
2021/06/29 95 95 94 94 6,000
2021/06/28 95 96 93 95 96,000
2021/06/25 95 96 94 95 45,000
2021/06/24 95 96 94 94 4,700
2021/06/23 94 96 94 95 5,400
2021/06/22 95 96 93 95 42,100
2021/06/21 93 96 93 95 43,100
2021/06/18 96 98 94 96 144,500
2021/06/17 94 95 93 95 54,000
2021/06/16 95 95 94 94 10,200
2021/06/15 94 95 93 95 32,500
2021/06/14 94 95 94 95 9,800
2021/06/11 95 96 94 94 25,600
2021/06/10 96 96 95 95 57,300
2021/06/09 94 96 94 96 52,600
2021/06/08 93 95 93 95 24,400
2021/06/07 93 94 93 93 22,700
2021/06/04 93 94 92 93 18,300
2021/06/03 93 94 92 93 48,900
2021/06/02 92 94 92 93 30,800
2021/06/01 93 93 92 92 83,400
2021/05/31 92 93 92 92 9,000
2021/05/28 91 93 91 91 23,900
2021/05/27 91 92 91 91 5,100
2021/05/26 92 92 91 91 13,800
2021/05/25 91 92 90 92 17,500
2021/05/24 92 92 91 91 5,700
2021/05/21 92 92 90 91 18,800
2021/05/20 91 92 90 91 22,400
2021/05/19 90 92 90 91 51,700
2021/05/18 90 92 89 90 116,400
2021/05/17 92 92 87 89 312,500
2021/05/14 91 93 90 93 46,300
2021/05/13 92 93 90 91 73,700
2021/05/12 93 93 91 92 80,400
2021/05/11 94 95 92 92 36,300
2021/05/10 94 95 94 95 66,700
2021/05/07 94 94 92 94 31,100
2021/05/06 93 94 93 94 45,900
2021/04/30 94 94 93 93 16,700
2021/04/28 95 95 93 94 16,700
2021/04/27 93 95 92 94 39,200
2021/04/26 93 94 93 93 28,700
2021/04/23 93 95 93 94 53,000
2021/04/22 93 95 93 95 58,700
2021/04/21 95 95 92 92 107,000
2021/04/20 97 98 95 97 53,700
2021/04/19 96 98 95 98 72,600
2021/04/16 98 98 96 97 49,700
2021/04/15 97 98 97 98 90,200
2021/04/14 100 100 97 97 135,700
2021/04/13 95 100 95 98 266,600
2021/04/12 96 96 95 95 17,400
2021/04/09 95 96 95 95 8,800
2021/04/08 96 96 95 95 25,900
2021/04/07 95 97 95 96 47,600
2021/04/06 94 95 94 95 25,300
2021/04/05 94 95 94 95 29,700
2021/04/02 95 96 94 94 35,400
2021/04/01 96 96 95 96 10,800
2021/03/31 96 96 94 96 29,400
2021/03/30 95 96 94 95 20,800
2021/03/29 95 95 94 94 43,900
2021/03/26 93 95 93 93 75,900
2021/03/25 93 95 93 93 63,400
2021/03/24 95 95 92 93 132,600
2021/03/23 95 98 95 95 132,600
2021/03/22 95 96 94 95 28,600
2021/03/19 94 96 93 94 80,700
2021/03/18 93 95 93 94 94,100
2021/03/17 94 94 93 93 18,600
2021/03/16 92 94 92 94 101,400
2021/03/15 93 93 92 93 27,400
2021/03/12 93 94 92 92 53,000
2021/03/11 94 94 93 93 21,700
2021/03/10 93 94 92 93 54,100
2021/03/09 92 93 91 93 33,900
2021/03/08 93 93 91 91 32,100
2021/03/05 92 92 90 92 107,600
2021/03/04 94 94 92 92 79,200
2021/03/03 93 95 93 95 54,600
2021/03/02 94 95 93 93 21,800
2021/03/01 92 94 92 94 91,700
2021/02/26 94 94 92 92 152,000
2021/02/25 94 97 93 95 166,900
2021/02/24 93 96 93 93 90,100
2021/02/22 94 95 93 95 95,000
2021/02/19 95 96 92 94 113,900
2021/02/18 95 96 94 96 54,500
2021/02/17 93 96 92 95 163,900
2021/02/16 100 101 92 93 670,100
2021/02/15 97 103 97 101 370,600
2021/02/12 99 100 97 97 162,200
2021/02/10 99 101 98 99 241,200
2021/02/09 99 102 97 99 406,900
2021/02/08 94 99 94 98 227,000
2021/02/05 94 95 93 94 42,200
2021/02/04 92 95 92 95 192,200
2021/02/03 92 94 90 92 111,100
2021/02/02 90 92 89 90 38,400
2021/02/01 89 90 88 89 28,700
2021/01/29 89 90 89 89 42,400
2021/01/28 88 91 88 89 133,000
2021/01/27 91 91 90 91 32,000
2021/01/26 92 92 90 91 84,300
2021/01/25 90 92 90 91 21,600
2021/01/22 92 95 90 90 566,300
2021/01/21 89 91 88 91 84,500
2021/01/20 89 89 87 88 34,400
2021/01/19 87 89 87 88 38,600
2021/01/18 90 90 86 88 130,400
2021/01/15 90 92 89 89 57,700
2021/01/14 90 90 89 89 38,100
2021/01/13 90 91 89 90 164,100
2021/01/12 90 90 89 89 42,800
2021/01/08 89 91 88 89 120,900
2021/01/07 89 89 87 89 97,500
2021/01/06 86 89 85 88 79,100
2021/01/05 83 86 82 86 91,100
2021/01/04 86 86 84 85 39,000

このページの先頭へ