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
2023/12/29 1,066 1,118 1,066 1,118 20,700
2023/12/28 1,051 1,090 1,051 1,080 9,300
2023/12/27 1,060 1,079 1,036 1,048 21,200
2023/12/26 1,064 1,105 1,054 1,069 7,200
2023/12/25 1,095 1,150 1,016 1,055 47,800
2023/12/18 1,199 1,214 1,172 1,173 1,800
2023/12/15 1,200 1,216 1,170 1,170 6,600
2023/12/14 1,175 1,199 1,169 1,195 2,800
2023/12/13 1,170 1,175 1,120 1,149 1,700
2023/12/12 1,180 1,182 1,175 1,175 4,000
2023/12/11 1,197 1,197 1,170 1,175 2,600
2023/12/08 1,159 1,167 1,118 1,118 1,600
2023/12/07 1,213 1,219 1,100 1,130 6,200
2023/12/06 1,070 1,166 1,070 1,166 10,000
2023/12/05 1,085 1,085 1,075 1,075 700
2023/12/04 1,090 1,091 1,090 1,090 600
2023/12/01 1,086 1,095 1,086 1,095 300
2023/11/30 1,092 1,094 1,092 1,094 3,200
2023/11/28 1,085 1,087 1,085 1,085 1,300
2023/11/27 1,087 1,087 1,085 1,085 200
2023/11/24 1,073 1,075 1,064 1,064 2,500
2023/11/22 1,047 1,048 1,047 1,048 700
2023/11/21 1,036 1,036 1,036 1,036 200
2023/11/20 1,044 1,044 1,035 1,035 1,000
2023/11/17 1,047 1,050 1,030 1,033 1,600
2023/11/16 1,019 1,049 1,019 1,047 2,600
2023/11/15 1,012 1,020 1,003 1,004 1,900
2023/11/14 1,000 1,000 991 999 1,300
2023/11/13 1,015 1,015 1,001 1,001 600
2023/11/10 1,000 1,001 1,000 1,000 2,200
2023/11/09 992 1,010 992 1,001 1,500
2023/11/08 989 992 989 992 900
2023/11/07 989 989 989 989 100
2023/11/06 980 995 980 994 3,300
2023/11/02 980 994 965 994 5,300
2023/11/01 977 980 977 980 900
2023/10/31 971 1,024 971 1,020 1,700
2023/10/30 999 999 970 971 2,300
2023/10/27 978 999 975 999 1,000
2023/10/26 981 981 976 981 1,700
2023/10/25 997 997 991 991 2,200
2023/10/24 1,001 1,001 981 997 4,700
2023/10/23 1,001 1,010 998 1,000 1,800
2023/10/20 1,018 1,025 1,000 1,004 3,400
2023/10/19 1,025 1,025 1,025 1,025 100
2023/10/18 1,027 1,030 1,019 1,025 400
2023/10/17 1,011 1,027 1,011 1,027 1,100
2023/10/16 1,068 1,068 1,030 1,030 1,100
2023/10/13 1,089 1,089 1,037 1,038 500
2023/10/12 1,085 1,085 1,055 1,080 600
2023/10/11 1,068 1,088 1,058 1,060 1,300
2023/10/10 1,025 1,049 1,021 1,049 1,900
2023/10/06 1,011 1,040 1,003 1,004 4,000
2023/10/05 998 1,011 998 1,011 5,500
2023/10/04 1,050 1,050 982 1,008 9,700
2023/10/03 1,135 1,135 1,100 1,100 2,000
2023/10/02 1,140 1,150 1,139 1,141 1,300
2023/09/28 1,164 1,164 1,150 1,150 2,000
2023/09/27 1,180 1,180 1,165 1,165 2,100
2023/09/26 1,164 1,164 1,161 1,162 1,100
2023/09/25 1,164 1,170 1,164 1,164 2,600
2023/09/22 1,159 1,183 1,159 1,164 1,000
2023/09/21 1,183 1,184 1,158 1,179 3,400
2023/09/20 1,162 1,169 1,162 1,169 700
2023/09/19 1,170 1,189 1,160 1,160 3,100
2023/09/15 1,183 1,183 1,162 1,167 3,400
2023/09/14 1,265 1,265 1,200 1,200 3,400
2023/09/13 1,226 1,285 1,166 1,235 6,600
2023/09/12 1,220 1,230 1,219 1,226 1,300
2023/09/11 1,245 1,245 1,218 1,219 3,200
2023/09/08 1,186 1,238 1,180 1,238 2,200
2023/09/07 1,197 1,197 1,180 1,180 300
2023/09/06 1,181 1,197 1,181 1,197 300
2023/09/05 1,181 1,183 1,157 1,181 2,200
2023/09/04 1,154 1,181 1,154 1,181 1,100
2023/09/01 1,151 1,159 1,151 1,152 2,100
2023/08/31 1,130 1,155 1,130 1,150 1,900
2023/08/30 1,128 1,134 1,127 1,130 4,300
2023/08/29 1,138 1,138 1,116 1,129 1,600
2023/08/28 1,143 1,144 1,127 1,127 1,400
2023/08/25 1,124 1,147 1,124 1,143 900
2023/08/24 1,125 1,125 1,111 1,124 1,000
2023/08/23 1,147 1,148 1,117 1,148 1,000
2023/08/22 1,114 1,150 1,082 1,147 4,200
2023/08/21 1,112 1,119 1,089 1,119 5,700
2023/08/18 1,114 1,129 1,111 1,112 2,200
2023/08/17 1,177 1,177 1,100 1,168 9,500
2023/08/16 1,209 1,214 1,206 1,214 3,500
2023/08/15 1,220 1,238 1,191 1,206 5,600
2023/08/14 1,215 1,239 1,205 1,220 2,400
2023/08/10 1,230 1,284 1,230 1,262 1,100
2023/08/09 1,258 1,260 1,220 1,228 3,600
2023/08/08 1,258 1,260 1,257 1,257 600
2023/08/07 1,269 1,269 1,259 1,259 1,600
2023/08/04 1,312 1,322 1,275 1,275 4,300
2023/08/03 1,271 1,327 1,268 1,282 2,300
2023/08/02 1,267 1,292 1,267 1,290 1,300
2023/08/01 1,309 1,309 1,260 1,269 3,500
2023/07/31 1,345 1,345 1,271 1,279 6,100
2023/07/28 1,320 1,320 1,289 1,318 7,100
2023/07/27 1,330 1,367 1,314 1,320 16,100
2023/07/26 1,325 1,329 1,317 1,324 2,200
2023/07/25 1,340 1,340 1,320 1,325 10,400
2023/07/24 1,365 1,365 1,319 1,325 14,000
2023/07/21 1,370 1,371 1,321 1,371 11,900
2023/07/20 1,318 1,372 1,305 1,372 12,100
2023/07/19 1,340 1,370 1,315 1,315 17,600
2023/07/18 1,267 1,339 1,250 1,336 12,000
2023/07/14 1,185 1,250 1,185 1,237 7,500
2023/07/13 1,129 1,180 1,129 1,180 7,200
2023/07/12 1,130 1,130 1,103 1,103 2,200
2023/07/11 1,129 1,132 1,109 1,111 2,000
2023/07/10 1,113 1,132 1,107 1,129 2,500
2023/07/07 1,108 1,137 1,103 1,107 1,800
2023/07/06 1,115 1,136 1,112 1,115 4,800
2023/07/05 1,161 1,161 1,140 1,140 1,600
2023/07/04 1,164 1,170 1,161 1,161 3,200
2023/07/03 1,165 1,170 1,165 1,170 2,400
2023/06/30 1,150 1,159 1,137 1,159 1,900
2023/06/29 1,148 1,150 1,134 1,150 1,900
2023/06/28 1,142 1,144 1,130 1,132 1,000
2023/06/27 1,124 1,125 1,123 1,124 1,200
2023/06/26 1,144 1,144 1,122 1,122 4,500
2023/06/23 1,133 1,147 1,133 1,134 900
2023/06/22 1,144 1,144 1,131 1,131 1,300
2023/06/21 1,140 1,145 1,112 1,131 1,800
2023/06/20 1,128 1,155 1,114 1,143 5,200
2023/06/19 1,114 1,143 1,114 1,138 3,800
2023/06/16 1,068 1,128 1,051 1,100 8,500
2023/06/15 1,155 1,175 1,058 1,068 30,400
2023/06/14 1,262 1,262 1,197 1,201 12,200
2023/06/13 1,268 1,295 1,240 1,291 10,500
2023/06/12 1,301 1,305 1,265 1,272 5,100
2023/06/09 1,341 1,341 1,295 1,304 4,000
2023/06/08 1,345 1,348 1,320 1,340 5,300
2023/06/07 1,341 1,349 1,338 1,344 3,500
2023/06/06 1,341 1,348 1,340 1,342 3,800
2023/06/05 1,357 1,357 1,341 1,355 7,200
2023/06/02 1,355 1,357 1,353 1,357 3,000
2023/06/01 1,346 1,355 1,345 1,355 3,100
2023/05/31 1,338 1,356 1,336 1,346 10,300
2023/05/30 1,305 1,345 1,305 1,335 9,100
2023/05/30 1 -> 2.00 分割
2023/05/29 2,575 2,634 2,575 2,633 6,000
2023/05/26 2,598 2,598 2,553 2,575 1,600
2023/05/25 2,505 2,612 2,476 2,600 8,300
2023/05/24 2,585 2,594 2,519 2,519 10,500
2023/05/23 2,706 2,718 2,610 2,615 26,000
2023/05/22 2,880 2,912 2,820 2,820 10,400
2023/05/19 2,979 2,980 2,967 2,967 2,100
2023/05/18 3,020 3,020 2,964 2,967 2,000
2023/05/17 2,832 2,979 2,821 2,970 3,000
2023/05/16 3,000 3,035 2,820 2,832 7,600
2023/05/15 3,160 3,180 3,005 3,010 5,900
2023/05/12 2,988 3,150 2,988 3,090 4,900
2023/05/11 2,978 3,015 2,976 3,015 1,500
2023/05/10 2,972 3,015 2,931 2,932 3,900
2023/05/09 2,959 2,990 2,954 2,962 2,800
2023/05/08 2,899 2,959 2,899 2,915 1,900
2023/05/02 2,696 2,980 2,696 2,870 7,600
2023/05/01 2,749 2,749 2,630 2,684 4,100
2023/04/28 2,910 2,910 2,640 2,799 11,700
2023/04/27 3,065 3,065 2,900 2,935 6,500
2023/04/26 3,065 3,065 2,999 3,065 4,500
2023/04/25 3,155 3,190 3,060 3,065 5,300
2023/04/24 2,918 3,100 2,918 3,015 9,100
2023/04/21 2,784 3,195 2,784 2,881 24,800
2023/04/20 2,861 2,861 2,549 2,693 18,400
2023/04/19 2,438 2,910 2,438 2,910 16,900
2023/04/18 2,380 2,437 2,366 2,410 2,400
2023/04/17 2,343 2,365 2,320 2,365 2,700
2023/04/14 2,289 2,293 2,242 2,293 1,700
2023/04/13 2,243 2,299 2,241 2,241 3,200
2023/04/12 2,250 2,260 2,220 2,220 800
2023/04/11 2,248 2,251 2,222 2,222 2,700
2023/04/10 2,150 2,200 2,150 2,198 2,600
2023/04/07 2,145 2,150 2,145 2,150 800
2023/04/06 2,122 2,148 2,100 2,123 2,500
2023/04/05 2,152 2,152 2,108 2,122 2,300
2023/04/04 2,218 2,219 2,145 2,170 4,800
2023/04/03 2,059 2,270 2,048 2,215 12,900
2023/03/31 1,919 1,945 1,882 1,889 2,500
2023/03/30 1,900 1,900 1,869 1,899 1,100
2023/03/29 1,909 1,934 1,909 1,934 1,700
2023/03/28 1,846 1,889 1,846 1,887 1,000
2023/03/27 1,877 1,900 1,843 1,843 2,800
2023/03/24 1,798 1,798 1,755 1,797 1,200
2023/03/23 1,771 1,771 1,707 1,736 1,300
2023/03/22 1,700 1,778 1,700 1,735 1,700
2023/03/20 1,740 1,740 1,700 1,701 1,800
2023/03/17 1,730 1,780 1,730 1,780 1,200
2023/03/16 1,771 1,771 1,700 1,735 1,800
2023/03/15 1,750 1,830 1,750 1,828 3,400
2023/03/14 1,888 1,888 1,612 1,780 7,500
2023/03/13 1,920 1,921 1,915 1,915 2,000
2023/03/10 1,924 1,930 1,921 1,921 1,600
2023/03/09 1,932 1,951 1,923 1,951 1,200
2023/03/08 2,000 2,000 1,921 1,949 2,500
2023/03/07 2,000 2,000 1,975 2,000 1,200
2023/03/06 2,005 2,015 1,990 2,000 1,000
2023/03/03 2,001 2,010 1,983 2,005 3,200
2023/03/02 1,990 2,005 1,965 2,005 2,600
2023/03/01 2,015 2,015 1,990 1,990 1,000
2023/02/28 2,050 2,050 1,995 2,000 2,000
2023/02/27 2,036 2,088 2,035 2,035 2,400
2023/02/24 2,082 2,082 2,020 2,035 2,100
2023/02/22 2,025 2,056 1,922 1,992 3,200
2023/02/21 2,096 2,097 1,906 1,985 4,900
2023/02/20 1,930 2,074 1,930 2,057 5,300
2023/02/17 1,770 1,926 1,770 1,850 5,500
2023/02/16 1,854 1,854 1,751 1,766 10,200
2023/02/15 1,710 1,956 1,710 1,934 17,500
2023/02/14 2,271 2,450 1,999 2,000 22,800
2023/02/13 2,049 2,250 2,049 2,201 15,100
2023/02/10 1,821 2,000 1,821 2,000 19,500
2023/02/09 1,651 1,835 1,651 1,833 7,600
2023/02/08 1,617 1,700 1,544 1,611 9,200
2023/02/07 1,567 1,567 1,450 1,522 5,200
2023/02/06 1,498 1,600 1,485 1,567 5,400
2023/02/03 1,440 1,440 1,440 1,440 600
2023/02/02 1,462 1,462 1,434 1,440 1,600
2023/02/01 1,500 1,500 1,450 1,460 1,200
2023/01/31 1,489 1,490 1,430 1,430 1,200
2023/01/30 1,479 1,490 1,479 1,480 800
2023/01/27 1,381 1,481 1,381 1,478 1,500
2023/01/26 1,475 1,475 1,361 1,381 4,000
2023/01/25 1,498 1,499 1,480 1,480 1,500
2023/01/24 1,500 1,500 1,478 1,498 3,900
2023/01/23 1,500 1,550 1,460 1,500 6,600
2023/01/20 1,310 1,450 1,310 1,429 6,200
2023/01/19 1,300 1,338 1,280 1,311 2,500
2023/01/18 1,277 1,310 1,277 1,280 3,800
2023/01/17 1,251 1,268 1,246 1,268 1,400
2023/01/16 1,257 1,280 1,245 1,245 4,400
2023/01/13 1,250 1,250 1,230 1,250 3,800
2023/01/12 1,254 1,271 1,252 1,262 3,800
2023/01/11 1,296 1,296 1,250 1,255 5,000
2023/01/10 1,419 1,419 1,256 1,276 11,300
2023/01/06 1,397 1,429 1,382 1,414 6,700
2023/01/05 1,544 1,550 1,312 1,395 17,700
2023/01/04 1,200 1,455 1,200 1,455 20,500

このページの先頭へ