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
2026/05/25 76 80 76 77 296,100
2026/05/22 75 75 74 75 73,900
2026/05/21 76 76 74 75 102,600
2026/05/20 76 76 74 74 155,800
2026/05/19 74 76 74 76 59,200
2026/05/18 77 77 73 74 409,200
2026/05/15 77 78 77 77 76,800
2026/05/14 80 80 77 77 501,400
2026/05/13 83 84 82 84 209,100
2026/05/12 83 83 81 83 154,500
2026/05/11 85 85 83 83 151,500
2026/05/08 83 85 82 85 180,200
2026/05/07 83 84 83 83 73,200
2026/05/01 82 84 81 82 156,700
2026/04/30 81 82 80 82 144,700
2026/04/28 80 82 79 82 227,600
2026/04/27 84 84 80 80 539,600
2026/04/24 85 86 84 84 193,300
2026/04/23 87 88 85 86 133,700
2026/04/22 87 87 85 86 161,800
2026/04/21 87 87 86 87 105,200
2026/04/20 87 87 86 86 54,200
2026/04/17 87 87 86 87 81,100
2026/04/16 87 88 86 87 102,600
2026/04/15 87 87 85 87 219,000
2026/04/14 84 88 84 87 318,800
2026/04/13 85 85 84 85 139,800
2026/04/10 88 88 85 86 341,700
2026/04/09 88 88 86 86 211,000
2026/04/08 88 89 88 88 220,300
2026/04/07 89 89 86 87 333,100
2026/04/06 88 89 87 89 116,000
2026/04/03 88 89 87 88 234,500
2026/03/27 89 93 89 91 267,900
2026/03/26 91 92 87 88 414,600
2026/03/25 88 92 88 91 425,900
2026/03/24 87 89 86 88 336,700
2026/03/23 89 89 84 85 748,500
2026/03/19 91 92 89 89 325,500
2026/03/18 92 93 90 91 179,700
2026/03/17 91 92 89 90 330,500
2026/03/16 90 91 88 91 296,200
2026/03/13 91 93 90 91 281,200
2026/03/12 93 94 91 91 457,200
2026/03/11 95 95 93 93 245,900
2026/03/10 91 95 90 94 543,900
2026/03/09 90 90 87 89 1,109,400
2026/03/06 93 96 93 95 516,000
2026/03/05 94 97 92 95 1,608,100
2026/03/04 91 96 88 90 2,311,200
2026/03/03 102 113 93 95 6,975,600
2026/03/02 108 108 98 102 3,104,100
2026/02/27 106 113 103 107 3,947,900
2026/02/26 126 129 106 106 7,119,300
2026/02/25 129 159 115 122 36,112,200
2026/02/24 114 114 114 114 495,800
2026/02/20 87 97 84 84 3,855,300
2026/02/19 84 86 84 84 154,700
2026/02/18 86 86 84 84 116,200
2026/02/17 85 89 85 87 338,800
2026/02/16 87 87 83 84 421,000
2026/02/13 85 87 83 85 391,200
2026/02/12 84 85 83 84 213,900
2026/02/10 82 85 82 84 167,200
2026/02/09 81 83 80 82 94,100
2026/02/06 80 81 80 80 85,500
2026/02/05 80 81 79 81 36,100
2026/02/04 80 81 79 80 169,200
2026/02/03 80 81 80 81 11,600
2026/02/02 81 81 80 80 44,900
2026/01/30 80 82 80 80 171,900
2026/01/29 80 81 79 80 54,200
2026/01/28 81 81 79 79 114,300
2026/01/27 82 82 81 81 51,700
2026/01/26 80 82 78 82 170,000
2026/01/23 80 81 79 80 111,500
2026/01/22 80 80 79 80 56,400
2026/01/21 80 81 80 80 149,600
2026/01/20 81 81 80 81 183,000
2026/01/19 82 82 81 81 91,600
2026/01/16 82 83 82 82 80,200
2026/01/15 81 83 80 83 99,300
2026/01/14 81 81 80 80 95,600
2026/01/13 82 82 80 81 101,300
2026/01/09 82 82 80 81 128,600
2026/01/08 80 82 79 80 298,800
2026/01/07 80 81 78 79 164,400
2026/01/06 78 80 78 80 268,700
2026/01/05 79 79 77 78 86,100

このページの先頭へ