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
2022/12/30 81 84 80 81 257,400
2022/12/29 79 81 78 81 197,300
2022/12/28 84 93 80 80 2,286,500
2022/12/27 81 81 80 80 169,500
2022/12/26 81 82 80 81 309,100
2022/12/23 82 82 80 81 128,600
2022/12/22 81 84 81 83 190,000
2022/12/21 80 81 80 80 46,000
2022/12/20 82 84 78 80 256,100
2022/12/19 83 84 82 84 86,400
2022/12/16 88 88 83 84 335,000
2022/12/15 91 91 86 89 302,400
2022/12/14 86 92 85 91 498,800
2022/12/13 87 87 85 87 168,600
2022/12/12 84 87 83 87 151,800
2022/12/09 84 84 83 84 70,600
2022/12/08 82 84 82 84 28,400
2022/12/07 83 83 82 83 32,200
2022/12/06 82 83 82 83 33,800
2022/12/05 81 82 81 82 69,900
2022/12/02 81 81 80 81 9,000
2022/12/01 82 82 80 81 24,800
2022/11/30 81 82 81 81 16,100
2022/11/29 80 82 80 81 55,800
2022/11/28 80 81 80 80 53,700
2022/11/25 81 81 80 80 39,200
2022/11/24 80 81 79 81 131,200
2022/11/22 81 81 81 81 25,100
2022/11/21 81 82 80 81 61,000
2022/11/18 81 82 80 80 19,800
2022/11/17 81 81 79 81 39,200
2022/11/16 80 81 80 81 21,400
2022/11/15 81 82 79 80 97,600
2022/11/14 82 82 80 82 93,400
2022/11/11 86 86 78 83 263,000
2022/11/10 84 86 83 86 68,800
2022/11/09 84 85 83 85 52,400
2022/11/08 84 84 82 83 67,000
2022/11/07 82 83 81 83 57,400
2022/11/04 82 82 80 82 44,600
2022/11/02 81 82 81 82 96,000
2022/11/01 81 83 80 81 43,100
2022/10/31 81 81 80 81 18,200
2022/10/28 81 81 80 81 26,900
2022/10/27 79 81 79 81 11,000
2022/10/26 80 80 79 80 21,800
2022/10/25 80 80 80 80 100
2022/10/24 80 80 79 80 19,900
2022/10/21 79 80 79 79 17,500
2022/10/20 80 80 79 79 12,100
2022/10/19 80 80 79 80 4,700
2022/10/18 80 80 79 80 37,600
2022/10/17 78 79 78 79 35,900
2022/10/14 80 81 77 78 160,200
2022/10/13 80 81 79 80 13,200
2022/10/12 80 81 79 80 29,700
2022/10/11 80 80 79 80 49,000
2022/10/07 80 80 79 80 9,300
2022/10/06 79 81 79 80 31,900
2022/10/05 81 81 79 79 99,600
2022/10/04 80 81 79 81 87,500
2022/10/03 80 80 78 80 39,900
2022/09/30 77 80 77 80 50,100
2022/09/29 78 79 77 79 46,800
2022/09/28 79 79 77 77 30,900
2022/09/27 80 80 78 79 32,100
2022/09/26 80 80 79 80 65,000
2022/09/22 77 80 77 80 41,700
2022/09/21 79 79 78 79 28,200
2022/09/20 78 79 78 79 1,300
2022/09/16 78 79 78 79 6,600
2022/09/15 79 79 78 79 4,000
2022/09/14 78 80 77 79 77,300
2022/09/13 80 80 79 79 64,600
2022/09/12 78 80 78 80 22,400
2022/09/09 79 79 78 79 9,000
2022/09/08 78 79 78 79 7,400
2022/09/07 78 79 77 79 36,400
2022/09/06 79 80 78 79 7,700
2022/09/05 78 80 78 80 29,300
2022/09/02 79 79 78 78 15,000
2022/09/01 79 80 78 79 77,500
2022/08/31 79 80 79 79 5,000
2022/08/30 78 80 78 80 72,500
2022/08/29 78 78 76 78 70,300
2022/08/26 78 79 78 78 55,400
2022/08/25 78 79 78 79 3,100
2022/08/24 79 79 78 79 14,000
2022/08/23 78 78 77 78 10,800
2022/08/22 79 79 78 78 4,200
2022/08/19 78 79 78 78 17,000
2022/08/18 79 79 78 78 6,400
2022/08/17 79 80 79 79 4,300
2022/08/16 79 80 78 78 6,800
2022/08/15 79 80 79 80 7,900
2022/08/12 79 80 79 80 32,700
2022/08/10 78 79 78 78 39,000
2022/08/09 79 79 78 78 4,500
2022/08/08 79 79 78 79 2,900
2022/08/05 79 80 78 79 10,000
2022/08/04 78 80 78 79 24,400
2022/08/03 78 79 78 79 9,600
2022/08/02 80 80 78 78 6,700
2022/08/01 79 80 78 80 65,900
2022/07/29 79 80 78 79 29,700
2022/07/28 78 79 78 79 46,200
2022/07/27 79 79 78 78 17,100
2022/07/26 79 80 78 79 27,500
2022/07/25 80 80 79 79 38,600
2022/07/22 79 80 79 79 56,300
2022/07/21 80 80 79 79 43,200
2022/07/20 80 80 79 80 9,900
2022/07/19 80 80 79 80 70,700
2022/07/15 78 81 78 80 107,100
2022/07/14 78 79 77 79 138,200
2022/07/13 77 79 77 79 23,600
2022/07/12 79 79 78 78 21,800
2022/07/11 78 79 78 79 30,600
2022/07/08 79 79 78 79 10,400
2022/07/07 77 79 77 79 10,600
2022/07/06 77 79 77 78 45,300
2022/07/05 78 78 77 78 22,000
2022/07/04 77 78 76 78 22,900
2022/07/01 78 78 76 77 47,000
2022/06/30 78 78 77 77 42,600
2022/06/29 79 79 77 78 106,500
2022/06/28 78 81 78 81 79,400
2022/06/27 78 79 78 78 354,200
2022/06/24 77 79 77 79 46,100
2022/06/23 77 78 77 77 23,400
2022/06/22 78 79 77 77 30,800
2022/06/21 77 78 77 78 25,700
2022/06/20 79 79 76 78 62,600
2022/06/17 78 80 77 78 44,200
2022/06/16 78 79 78 78 41,200
2022/06/15 79 80 78 78 53,400
2022/06/14 78 81 78 79 101,000
2022/06/13 79 80 78 78 41,300
2022/06/10 80 81 80 80 41,700
2022/06/09 80 81 79 81 50,800
2022/06/08 79 80 79 79 25,100
2022/06/07 79 80 78 79 69,100
2022/06/06 78 79 78 79 47,600
2022/06/03 78 79 78 79 15,100
2022/06/02 78 79 77 78 14,300
2022/06/01 78 78 77 78 10,800
2022/05/31 78 79 77 77 48,900
2022/05/30 78 78 77 77 35,900
2022/05/27 78 78 76 77 85,900
2022/05/26 78 78 75 78 119,200
2022/05/25 80 80 77 78 106,300
2022/05/24 80 81 79 80 40,800
2022/05/23 78 84 77 81 372,300
2022/05/20 78 78 77 78 21,900
2022/05/19 76 77 76 76 5,400
2022/05/18 77 78 76 77 37,500
2022/05/17 76 77 76 77 29,500
2022/05/16 76 77 75 77 58,800
2022/05/13 77 78 77 77 8,500
2022/05/12 79 79 77 77 44,300
2022/05/11 77 78 77 77 5,100
2022/05/10 78 78 76 77 34,400
2022/05/09 78 79 77 77 22,800
2022/05/06 78 79 77 79 16,700
2022/05/02 77 78 76 78 108,700
2022/04/28 76 77 76 77 78,200
2022/04/27 76 77 76 76 9,300
2022/04/26 76 77 76 76 5,000
2022/04/25 76 77 75 76 47,400
2022/04/22 79 79 77 77 48,500
2022/04/21 79 79 78 79 15,500
2022/04/20 78 79 78 79 83,400
2022/04/19 79 79 78 79 14,200
2022/04/18 79 80 79 79 14,100
2022/04/15 80 80 79 80 35,300
2022/04/14 78 80 78 80 24,500
2022/04/13 78 79 78 78 6,900
2022/04/12 78 79 78 78 10,300
2022/04/11 80 80 78 79 28,700
2022/04/08 78 80 78 80 39,000
2022/04/07 80 80 78 78 37,800
2022/04/06 80 80 80 80 32,700
2022/04/05 80 81 79 81 37,400
2022/04/04 80 80 80 80 14,800
2022/04/01 81 81 79 80 92,300
2022/03/31 78 82 78 81 231,600
2022/03/30 78 79 77 79 72,400
2022/03/29 78 78 77 78 78,400
2022/03/28 78 78 77 77 10,200
2022/03/25 79 79 77 78 60,400
2022/03/24 78 79 77 78 17,700
2022/03/23 77 78 77 78 29,800
2022/03/22 78 78 76 77 41,900
2022/03/18 77 78 77 77 18,300
2022/03/17 77 78 76 77 41,000
2022/03/16 76 77 75 76 39,700
2022/03/15 77 77 75 76 38,000
2022/03/14 76 77 75 76 85,600
2022/03/11 74 76 74 76 49,900
2022/03/10 73 77 73 76 75,500
2022/03/09 72 74 71 74 52,000
2022/03/08 73 75 71 72 145,500
2022/03/07 77 77 74 75 82,900
2022/03/04 78 78 76 77 102,600
2022/03/03 77 79 77 78 42,800
2022/03/02 76 77 76 77 43,900
2022/03/01 77 79 77 77 155,400
2022/02/28 79 79 74 77 340,600
2022/02/25 77 80 75 78 65,100
2022/02/24 78 78 75 77 143,400
2022/02/22 76 79 76 79 52,800
2022/02/21 77 79 77 77 45,200
2022/02/18 77 78 77 78 49,300
2022/02/17 81 81 77 78 87,100
2022/02/16 80 81 80 81 7,800
2022/02/15 79 81 79 81 52,400
2022/02/14 80 80 79 80 24,000
2022/02/10 81 82 79 82 68,400
2022/02/09 81 82 80 82 21,500
2022/02/08 81 82 80 81 22,400
2022/02/07 81 81 79 81 34,700
2022/02/04 78 81 78 81 82,100
2022/02/03 81 81 80 80 17,900
2022/02/02 80 81 79 81 73,800
2022/02/01 79 80 78 80 77,200
2022/01/31 79 80 78 80 71,100
2022/01/28 78 79 76 79 49,900
2022/01/27 82 82 78 78 136,100
2022/01/26 80 82 80 82 82,300
2022/01/25 82 82 79 81 204,800
2022/01/24 84 85 79 83 1,053,600
2022/01/21 75 76 74 76 12,700
2022/01/20 75 76 74 76 36,300
2022/01/19 77 79 74 75 115,700
2022/01/18 78 79 77 78 27,500
2022/01/17 78 79 78 78 11,200
2022/01/14 78 79 78 78 22,800
2022/01/13 79 79 78 79 25,100
2022/01/12 78 79 78 78 34,600
2022/01/11 78 79 78 79 40,600
2022/01/07 78 79 77 79 44,600
2022/01/06 79 79 78 78 21,000
2022/01/05 80 80 79 79 43,900
2022/01/04 83 83 79 79 100,200

このページの先頭へ