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

ＡＳＮＯＶＡ(9223)の株価時系列情報

ＡＳＮＯＶＡ(9223)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 1,075 1,170 1,075 1,155 4,300
2022/12/29 1,110 1,170 1,080 1,080 4,600
2022/12/29 1 -> 2.00 分割
2022/12/28 2,140 2,180 2,140 2,180 200
2022/12/27 2,150 2,195 2,106 2,190 1,700
2022/12/26 2,150 2,150 2,100 2,150 1,000
2022/12/23 2,248 2,249 2,131 2,131 1,900
2022/12/22 2,199 2,225 2,175 2,181 2,200
2022/12/21 1,950 2,282 1,950 2,200 2,700
2022/12/20 2,005 2,039 1,950 1,990 2,900
2022/12/19 2,060 2,060 2,005 2,005 1,000
2022/12/16 2,170 2,199 2,060 2,060 2,700
2022/12/15 2,150 2,200 2,106 2,200 3,400
2022/12/14 1,993 2,155 1,992 2,100 7,600
2022/12/13 1,905 1,988 1,902 1,988 2,300
2022/12/12 1,891 1,920 1,850 1,920 7,700
2022/12/09 1,881 1,920 1,880 1,895 3,200
2022/12/08 1,900 1,900 1,850 1,880 5,100
2022/12/07 1,900 1,940 1,870 1,940 4,600
2022/12/06 1,888 1,940 1,807 1,940 11,800
2022/12/05 1,706 1,989 1,706 1,928 20,700
2022/12/02 1,681 1,738 1,676 1,705 7,300
2022/12/01 1,767 1,800 1,658 1,675 26,500
2022/11/30 1,592 1,592 1,592 1,592 300
2022/11/29 1,617 1,617 1,600 1,600 2,800
2022/11/28 1,660 1,660 1,616 1,616 1,700
2022/11/25 1,613 1,700 1,613 1,660 12,600
2022/11/24 1,600 1,617 1,550 1,613 8,800
2022/11/22 1,537 1,609 1,510 1,600 4,300
2022/11/21 1,486 1,500 1,460 1,500 1,000
2022/11/18 1,426 1,426 1,426 1,426 400
2022/11/17 1,435 1,435 1,435 1,435 200
2022/11/16 1,435 1,435 1,432 1,432 500
2022/11/15 1,479 1,500 1,436 1,436 4,500
2022/11/14 1,375 1,389 1,375 1,389 700
2022/11/11 1,365 1,370 1,365 1,370 800
2022/11/10 1,360 1,360 1,360 1,360 200
2022/11/09 1,360 1,360 1,358 1,358 800
2022/11/08 1,380 1,380 1,360 1,361 1,000
2022/11/07 1,380 1,380 1,380 1,380 100
2022/11/04 1,408 1,409 1,372 1,402 2,100
2022/11/02 1,421 1,421 1,400 1,400 300
2022/11/01 1,421 1,421 1,421 1,421 200
2022/10/31 1,390 1,391 1,390 1,391 900
2022/10/28 1,426 1,435 1,396 1,396 5,300
2022/10/27 1,344 1,359 1,344 1,359 900
2022/10/26 1,340 1,353 1,340 1,342 600
2022/10/25 1,336 1,339 1,328 1,339 500
2022/10/24 1,360 1,360 1,326 1,326 600
2022/10/21 1,325 1,330 1,325 1,330 200
2022/10/20 1,328 1,328 1,324 1,324 1,200
2022/10/19 1,327 1,328 1,327 1,328 400
2022/10/13 1,328 1,328 1,327 1,327 300
2022/10/12 1,328 1,355 1,328 1,328 500
2022/10/11 1,380 1,380 1,328 1,328 800
2022/10/07 1,332 1,374 1,310 1,366 2,600
2022/10/06 1,308 1,381 1,307 1,381 1,800
2022/10/05 1,338 1,338 1,338 1,338 100
2022/10/04 1,299 1,305 1,299 1,304 1,500
2022/10/03 1,290 1,300 1,290 1,290 1,800
2022/09/30 1,297 1,297 1,295 1,295 1,200
2022/09/29 1,351 1,351 1,291 1,296 1,700
2022/09/28 1,400 1,429 1,324 1,324 2,200
2022/09/27 1,402 1,435 1,402 1,430 700
2022/09/26 1,389 1,435 1,389 1,401 2,500
2022/09/22 1,307 1,439 1,307 1,389 2,100
2022/09/21 1,291 1,356 1,291 1,306 4,000
2022/09/20 1,640 1,640 1,290 1,345 12,300
2022/09/16 1,365 1,650 1,365 1,511 14,400
2022/09/15 1,286 1,350 1,286 1,350 2,800
2022/09/14 1,237 1,248 1,237 1,248 1,200
2022/09/13 1,245 1,290 1,215 1,237 4,300
2022/09/12 1,147 1,372 1,132 1,215 26,200
2022/09/09 1,030 1,101 1,015 1,072 2,800
2022/09/08 1,070 1,100 1,020 1,020 3,100
2022/09/07 1,110 1,120 1,090 1,090 2,100
2022/09/06 1,085 1,090 1,080 1,082 1,700
2022/09/05 1,109 1,149 1,080 1,149 1,900
2022/09/02 1,140 1,200 1,090 1,109 12,800
2022/09/01 1,070 1,070 1,070 1,070 1,700
2022/08/31 920 920 910 920 400
2022/08/30 905 910 905 905 1,700
2022/08/26 962 965 962 965 3,300
2022/08/25 962 992 962 962 2,900
2022/08/24 962 962 962 962 200
2022/08/22 865 947 857 947 1,000
2022/08/19 870 870 870 870 600
2022/08/18 885 885 885 885 600
2022/08/17 945 945 900 907 2,100
2022/08/16 875 955 875 955 3,700
2022/08/15 835 874 835 870 3,400
2022/08/12 835 835 832 832 800
2022/08/10 831 831 831 831 400
2022/08/09 838 838 838 838 200
2022/08/08 830 830 822 822 200
2022/08/05 835 835 820 820 200
2022/08/03 815 815 815 815 800
2022/08/02 829 845 814 815 1,300
2022/08/01 824 838 824 838 700
2022/07/29 810 810 809 809 700
2022/07/28 795 795 795 795 200
2022/07/26 782 784 782 784 200
2022/07/25 775 788 773 780 1,500
2022/07/22 769 771 769 769 400
2022/07/21 736 759 736 759 900
2022/07/20 730 750 730 736 1,300
2022/07/19 705 730 705 730 1,300
2022/07/15 700 700 687 687 400
2022/07/14 699 708 666 708 4,200
2022/07/13 714 714 704 704 800
2022/07/12 713 713 713 713 400
2022/07/11 712 712 699 699 1,100
2022/07/08 710 713 710 713 300
2022/07/06 701 721 701 709 1,200
2022/07/05 708 716 708 716 2,100
2022/07/04 700 700 700 700 900
2022/07/01 695 697 686 695 1,500
2022/06/30 692 700 691 699 1,300
2022/06/29 701 701 701 701 100
2022/06/28 702 702 701 701 1,300
2022/06/27 710 716 701 701 400
2022/06/24 700 708 690 690 1,300
2022/06/23 690 690 675 690 1,200
2022/06/22 701 701 691 691 800
2022/06/21 723 723 667 691 4,900
2022/06/20 734 734 731 731 300
2022/06/17 730 749 720 749 400
2022/06/16 750 750 740 740 400
2022/06/15 756 763 750 760 1,100
2022/06/14 757 757 757 757 100
2022/06/13 799 799 757 757 1,500
2022/06/10 799 799 799 799 500
2022/06/08 750 818 750 799 3,000
2022/06/07 750 750 750 750 100
2022/06/06 752 752 742 748 600
2022/06/03 772 772 745 751 2,300
2022/06/02 787 787 787 787 400
2022/06/01 830 830 802 802 2,400
2022/05/31 815 816 777 785 2,600
2022/05/30 790 790 758 758 800
2022/05/27 786 815 780 780 1,400
2022/05/26 780 780 771 771 600
2022/05/25 759 770 755 770 700
2022/05/24 772 772 750 750 2,100
2022/05/23 783 783 771 771 500
2022/05/20 781 781 766 768 2,500
2022/05/19 790 790 761 761 300
2022/05/18 800 800 752 780 3,700
2022/05/17 885 885 787 792 8,600
2022/05/16 950 950 900 900 1,300
2022/05/13 973 1,050 950 950 4,500
2022/05/12 999 999 968 968 400
2022/05/11 995 995 954 954 1,700
2022/05/10 1,000 1,110 1,000 1,000 800
2022/05/09 1,052 1,052 990 1,025 2,300
2022/05/06 1,166 1,166 1,090 1,090 600
2022/05/02 1,166 1,166 1,166 1,166 600
2022/04/28 1,186 1,186 1,155 1,166 3,300
2022/04/27 1,154 1,179 1,145 1,179 2,300
2022/04/26 1,211 1,211 1,151 1,154 5,600
2022/04/25 1,253 1,263 1,215 1,240 5,200
2022/04/22 1,300 1,320 1,218 1,250 11,800
2022/04/21 1,499 1,559 1,259 1,300 85,700

このページの先頭へ