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
2023/12/29 84 85 84 84 72,100
2023/12/28 85 87 84 85 299,100
2023/12/27 86 88 85 88 318,400
2023/12/26 85 87 85 86 140,400
2023/12/25 85 86 85 85 42,300
2023/12/22 86 86 85 86 248,300
2023/12/21 85 86 84 85 37,500
2023/12/20 84 86 84 85 58,400
2023/12/19 84 86 83 85 143,500
2023/12/18 83 84 83 84 75,200
2023/12/15 83 85 83 83 146,300
2023/12/14 84 84 83 83 169,200
2023/12/13 84 85 84 84 32,600
2023/12/12 85 86 84 85 72,900
2023/12/11 85 86 84 84 201,600
2023/12/08 85 87 84 84 238,500
2023/12/07 86 88 85 87 520,900
2023/12/06 89 103 86 87 5,575,000
2023/12/05 88 90 88 88 11,200
2023/12/04 89 89 88 89 86,100
2023/12/01 91 91 89 89 145,600
2023/11/30 92 92 90 92 134,800
2023/11/29 91 92 90 92 105,000
2023/11/28 90 91 89 91 183,200
2023/11/27 90 92 89 92 255,000
2023/11/24 89 89 87 89 87,600
2023/11/22 85 89 85 88 308,000
2023/11/21 85 88 84 85 174,600
2023/11/20 85 85 84 84 32,300
2023/11/17 84 85 83 84 30,400
2023/11/16 85 85 83 83 24,100
2023/11/15 84 85 83 85 56,100
2023/11/14 84 85 84 84 32,900
2023/11/13 84 84 83 84 97,600
2023/11/10 83 84 82 84 113,500
2023/11/09 83 84 83 84 144,400
2023/11/08 84 86 84 84 61,100
2023/11/07 84 85 83 84 36,300
2023/11/06 84 85 84 85 27,300
2023/11/02 82 85 82 84 76,700
2023/11/01 84 85 81 82 174,400
2023/10/31 84 85 83 84 29,700
2023/10/30 84 86 83 85 80,200
2023/10/27 84 85 83 84 137,300
2023/10/26 84 85 83 83 135,100
2023/10/25 85 86 84 86 39,200
2023/10/24 85 86 82 86 302,300
2023/10/23 87 87 84 84 195,600
2023/10/20 88 88 87 87 46,200
2023/10/19 88 89 87 88 43,800
2023/10/18 88 89 87 89 73,800
2023/10/17 87 88 86 88 53,000
2023/10/16 89 89 86 88 206,800
2023/10/13 91 91 89 89 50,700
2023/10/12 89 91 89 90 186,900
2023/10/11 90 90 88 90 66,700
2023/10/10 88 90 88 90 60,500
2023/10/06 88 89 86 89 160,500
2023/10/05 88 89 87 88 108,800
2023/10/04 88 89 87 88 174,200
2023/10/03 91 92 89 89 148,000
2023/10/02 90 92 90 92 109,900
2023/09/29 92 92 91 91 54,100
2023/09/28 89 92 89 91 196,400
2023/09/27 89 91 89 90 93,600
2023/09/26 90 92 89 90 197,100
2023/09/25 91 91 89 91 46,900
2023/09/22 88 91 88 90 278,500
2023/09/21 90 90 89 90 51,900
2023/09/20 89 91 89 90 144,400
2023/09/19 91 91 89 90 304,900
2023/09/15 94 97 89 91 2,379,000
2023/09/14 93 120 90 98 9,442,700
2023/09/13 91 94 90 94 209,300
2023/09/12 89 91 88 90 112,400
2023/09/11 90 90 88 88 186,000
2023/09/08 90 91 90 90 55,700
2023/09/07 92 92 90 91 82,900
2023/09/06 91 92 91 91 45,500
2023/09/05 92 92 91 91 32,800
2023/09/04 91 92 91 91 17,700
2023/09/01 90 91 90 91 203,300
2023/08/31 91 92 90 91 85,500
2023/08/30 92 92 90 91 25,800
2023/08/29 92 92 90 91 33,600
2023/08/28 91 92 90 91 37,800
2023/08/25 90 92 90 91 54,300
2023/08/24 91 92 91 92 39,400
2023/08/23 91 92 89 92 150,800
2023/08/22 88 92 88 92 280,400
2023/08/21 90 90 89 89 169,200
2023/08/18 91 92 90 91 116,900
2023/08/17 91 93 91 91 240,300
2023/08/16 91 92 91 91 100,900
2023/08/15 91 92 90 91 236,600
2023/08/14 92 93 91 92 192,200
2023/08/10 92 92 91 91 90,400
2023/08/09 92 93 91 92 113,600
2023/08/08 93 93 91 93 32,100
2023/08/07 92 93 92 93 45,700
2023/08/04 91 93 91 93 52,100
2023/08/03 93 93 92 92 18,900
2023/08/02 93 94 92 94 67,500
2023/08/01 93 93 92 93 22,600
2023/07/31 92 93 92 93 68,700
2023/07/28 92 93 91 92 144,000
2023/07/27 92 93 91 93 73,700
2023/07/26 93 93 91 93 123,700
2023/07/25 93 93 92 92 64,500
2023/07/24 93 93 92 93 63,600
2023/07/21 93 94 92 92 170,600
2023/07/20 91 93 91 93 161,200
2023/07/19 91 93 90 92 388,300
2023/07/18 90 104 90 90 4,031,700
2023/07/14 88 89 87 88 116,700
2023/07/13 90 90 87 89 254,200
2023/07/12 93 93 89 89 409,600
2023/07/11 93 95 93 93 56,200
2023/07/10 95 95 93 93 85,100
2023/07/07 94 95 93 94 77,200
2023/07/06 95 96 93 95 184,500
2023/07/05 96 96 95 95 87,300
2023/07/04 96 97 95 96 78,100
2023/07/03 96 97 96 96 52,900
2023/06/30 97 97 96 96 89,500
2023/06/29 97 98 95 98 384,500
2023/06/28 99 101 97 101 306,400
2023/06/27 98 98 96 97 106,400
2023/06/26 98 98 97 97 100,500
2023/06/23 99 100 97 98 143,400
2023/06/22 99 101 97 99 312,000
2023/06/21 99 100 99 100 128,900
2023/06/20 100 100 98 100 108,600
2023/06/19 101 101 100 100 25,300
2023/06/16 99 101 99 101 204,900
2023/06/15 99 100 98 99 175,100
2023/06/14 100 102 99 99 235,700
2023/06/13 99 101 99 101 183,200
2023/06/12 97 100 96 98 315,800
2023/06/09 96 99 96 96 155,100
2023/06/08 97 98 95 96 229,600
2023/06/07 97 98 96 96 69,700
2023/06/06 97 98 96 97 117,700
2023/06/05 96 99 96 97 134,100
2023/06/02 96 97 96 96 159,000
2023/06/01 97 99 97 97 91,100
2023/05/31 99 99 97 98 134,300
2023/05/30 95 99 95 99 266,500
2023/05/29 95 96 94 96 201,900
2023/05/26 97 97 93 95 531,400
2023/05/25 98 101 97 97 384,500
2023/05/24 99 99 97 97 356,500
2023/05/23 105 105 98 100 1,083,600
2023/05/22 110 117 102 103 5,294,100
2023/05/19 96 119 94 105 5,103,700
2023/05/18 93 95 92 94 139,400
2023/05/17 92 94 92 92 100,100
2023/05/16 92 94 91 94 127,300
2023/05/15 97 97 91 93 438,200
2023/05/12 99 99 97 97 232,700
2023/05/11 99 101 98 98 235,700
2023/05/10 101 101 98 98 272,800
2023/05/09 96 102 96 101 510,500
2023/05/08 95 96 93 95 142,700
2023/05/02 94 95 93 94 102,200
2023/05/01 94 95 93 94 148,600
2023/04/28 95 96 93 94 178,000
2023/04/27 95 96 94 94 233,900
2023/04/26 99 99 94 97 376,800
2023/04/25 98 100 98 100 95,300
2023/04/24 100 100 98 99 113,100
2023/04/21 100 101 99 99 103,500
2023/04/20 100 101 99 101 66,500
2023/04/19 101 101 99 99 168,600
2023/04/18 101 103 100 100 306,300
2023/04/17 102 103 98 99 320,000
2023/04/14 104 104 102 103 219,800
2023/04/13 106 107 103 103 166,300
2023/04/12 105 108 104 108 270,700
2023/04/11 104 105 102 103 159,600
2023/04/10 103 105 102 102 123,400
2023/04/07 105 105 101 103 244,300
2023/04/06 105 107 104 105 188,700
2023/04/05 107 107 103 103 234,600
2023/04/04 109 110 107 108 176,700
2023/04/03 106 111 106 111 184,800
2023/03/31 107 107 104 105 140,100
2023/03/30 103 108 103 105 411,500
2023/03/29 103 108 101 105 603,300
2023/03/28 114 114 100 105 932,400
2023/03/27 116 116 111 111 372,900
2023/03/24 114 116 113 116 171,900
2023/03/23 112 116 112 116 264,000
2023/03/22 113 115 112 112 165,200
2023/03/20 117 118 111 112 414,200
2023/03/17 115 118 114 117 335,300
2023/03/16 111 116 109 115 508,600
2023/03/15 114 119 112 114 919,300
2023/03/14 111 120 111 114 700,100
2023/03/13 125 125 111 114 1,417,100
2023/03/10 120 125 120 125 686,600
2023/03/09 121 125 119 121 1,049,900
2023/03/08 132 132 115 117 2,734,000
2023/03/07 135 137 131 132 443,300
2023/03/06 134 138 128 133 1,355,100
2023/03/03 135 138 131 136 1,004,400
2023/03/02 134 140 131 135 1,273,600
2023/03/01 130 137 125 134 2,389,100
2023/02/28 145 149 130 133 3,902,700
2023/02/27 144 154 140 150 5,822,800
2023/02/24 129 139 125 139 6,539,100
2023/02/22 135 158 118 132 27,819,800
2023/02/21 126 133 117 131 5,365,800
2023/02/20 111 127 107 122 12,024,600
2023/02/17 85 115 83 115 8,123,500
2023/02/16 84 87 83 85 538,500
2023/02/15 85 86 83 85 178,300
2023/02/14 87 89 81 86 895,600
2023/02/13 89 89 86 88 181,300
2023/02/10 91 91 87 90 142,500
2023/02/09 90 91 89 91 58,200
2023/02/08 90 90 88 90 124,500
2023/02/07 91 91 89 91 42,800
2023/02/06 90 92 89 92 178,100
2023/02/03 92 92 90 91 144,900
2023/02/02 92 92 91 92 66,100
2023/02/01 91 92 90 92 129,700
2023/01/31 90 91 89 91 49,200
2023/01/30 92 93 89 89 212,900
2023/01/27 89 91 89 90 105,200
2023/01/26 89 90 88 90 49,000
2023/01/25 87 91 86 89 175,600
2023/01/24 90 90 87 87 127,200
2023/01/23 88 90 87 89 152,200
2023/01/20 92 93 86 87 769,200
2023/01/19 94 94 91 92 104,700
2023/01/18 95 95 92 94 232,700
2023/01/17 95 96 90 95 383,000
2023/01/16 91 98 90 95 517,900
2023/01/13 89 93 86 91 1,243,100
2023/01/12 86 89 86 89 144,100
2023/01/11 87 89 87 87 127,800
2023/01/10 85 90 84 89 440,700
2023/01/06 86 86 84 85 164,100
2023/01/05 83 87 83 85 406,000
2023/01/04 83 84 81 84 236,200

このページの先頭へ