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

アジア航測(9233)の株価時系列情報

アジア航測(9233)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
2024/04/23 1,069 1,078 1,069 1,078 5,800
2024/04/22 1,070 1,078 1,068 1,068 5,100
2024/04/19 1,071 1,076 1,048 1,068 16,100
2024/04/18 1,065 1,076 1,063 1,071 8,100
2024/04/17 1,084 1,084 1,065 1,065 14,700
2024/04/16 1,079 1,089 1,072 1,077 17,100
2024/04/15 1,076 1,081 1,065 1,079 13,300
2024/04/12 1,080 1,085 1,075 1,078 6,700
2024/04/11 1,089 1,090 1,075 1,080 30,900
2024/04/10 1,085 1,092 1,076 1,089 18,300
2024/04/09 1,054 1,078 1,047 1,074 33,100
2024/04/08 1,050 1,052 1,040 1,051 16,900
2024/04/05 1,049 1,053 1,031 1,034 25,000
2024/04/04 1,038 1,045 1,031 1,045 14,500
2024/04/03 1,019 1,037 1,015 1,035 8,400
2024/04/02 1,048 1,048 1,020 1,024 11,800
2024/04/01 1,050 1,054 1,034 1,040 18,300
2024/03/29 1,034 1,052 1,032 1,050 21,000
2024/03/28 1,021 1,033 1,021 1,027 8,400
2024/03/27 1,038 1,043 1,030 1,030 14,000
2024/03/26 1,044 1,044 1,035 1,036 14,600
2024/03/25 1,029 1,041 1,029 1,039 23,700
2024/03/22 1,022 1,025 1,017 1,025 14,300
2024/03/21 1,020 1,023 1,016 1,023 20,900
2024/03/19 1,027 1,027 1,012 1,014 14,400
2024/03/18 1,028 1,028 1,018 1,027 12,200
2024/03/15 1,020 1,028 1,018 1,019 6,800
2024/03/14 1,012 1,021 1,011 1,021 21,700
2024/03/13 1,032 1,032 1,019 1,026 9,800
2024/03/12 1,032 1,034 1,018 1,028 16,900
2024/03/11 1,032 1,040 1,021 1,034 54,400
2024/03/08 1,001 1,015 994 1,015 14,300
2024/03/07 1,010 1,010 995 1,001 9,100
2024/03/06 999 1,016 997 1,006 16,500
2024/03/05 994 1,006 990 1,001 28,200
2024/03/04 989 992 984 992 16,000
2024/03/01 991 991 981 982 13,900
2024/02/29 993 993 987 991 18,800
2024/02/28 986 993 986 991 9,800
2024/02/27 985 991 984 987 14,300
2024/02/26 995 995 980 984 22,700
2024/02/22 994 994 988 988 8,700
2024/02/21 990 992 986 989 9,300
2024/02/20 992 997 986 988 16,600
2024/02/19 979 988 979 985 12,200
2024/02/16 973 980 967 979 12,500
2024/02/15 973 973 958 971 19,600
2024/02/14 972 978 961 968 20,400
2024/02/13 1,000 1,000 971 977 88,400
2024/02/09 1,035 1,036 1,025 1,031 18,500
2024/02/08 1,044 1,044 1,030 1,033 17,600
2024/02/07 1,044 1,048 1,038 1,044 15,800
2024/02/06 1,033 1,054 1,026 1,044 48,700
2024/02/05 1,043 1,043 1,021 1,032 52,800
2024/02/02 1,049 1,050 1,035 1,047 28,800
2024/02/01 1,045 1,050 1,041 1,043 24,700
2024/01/31 1,025 1,045 1,023 1,044 35,900
2024/01/30 1,027 1,030 1,023 1,023 18,800
2024/01/29 1,020 1,030 1,020 1,023 12,300
2024/01/26 1,030 1,032 1,019 1,019 17,100
2024/01/25 1,025 1,030 1,023 1,030 28,200
2024/01/24 1,024 1,030 1,013 1,022 40,200
2024/01/23 1,017 1,025 1,014 1,023 35,200
2024/01/22 1,013 1,019 1,010 1,010 21,600
2024/01/19 1,013 1,020 1,007 1,009 39,400
2024/01/18 1,010 1,015 1,006 1,007 18,600
2024/01/17 1,002 1,011 1,002 1,009 11,300
2024/01/16 1,010 1,010 1,002 1,004 10,100
2024/01/15 1,002 1,013 1,002 1,007 16,300
2024/01/12 995 1,006 992 1,002 17,200
2024/01/11 1,008 1,016 1,005 1,009 22,900
2024/01/10 1,008 1,010 980 1,002 33,800
2024/01/09 995 1,012 993 999 29,500
2024/01/05 1,025 1,025 980 991 79,000
2024/01/04 1,020 1,040 1,000 1,013 154,600
2023/12/29 964 974 961 969 22,500
2023/12/28 941 965 940 964 16,600
2023/12/27 943 945 930 941 12,700
2023/12/26 946 946 940 943 10,000
2023/12/25 953 953 946 948 14,100
2023/12/22 951 958 951 953 5,100
2023/12/21 960 960 953 953 5,400
2023/12/20 965 965 960 960 7,800
2023/12/19 970 973 959 964 14,400
2023/12/18 962 972 955 970 14,900
2023/12/15 953 958 953 957 6,600
2023/12/14 960 960 946 951 9,900
2023/12/13 950 950 933 950 13,300
2023/12/12 960 963 943 951 16,500
2023/12/11 961 965 960 962 8,000
2023/12/08 955 959 952 958 22,400
2023/12/07 963 963 952 957 20,100
2023/12/06 958 969 958 966 22,700
2023/12/05 975 975 958 963 26,000
2023/12/04 960 979 956 979 48,600
2023/12/01 960 960 946 956 19,700
2023/11/30 939 959 939 959 43,100
2023/11/29 940 942 936 941 17,800
2023/11/28 935 946 932 940 39,700
2023/11/27 918 936 915 934 63,600
2023/11/24 915 915 890 906 30,300
2023/11/22 883 900 881 891 69,000
2023/11/21 885 885 881 882 5,300
2023/11/20 885 891 874 883 25,000
2023/11/17 879 880 875 879 10,900
2023/11/16 888 889 871 876 25,000
2023/11/15 890 895 888 891 15,300
2023/11/14 888 896 886 896 10,100
2023/11/13 897 897 877 886 59,100
2023/11/10 886 905 886 902 14,200
2023/11/09 883 899 883 899 12,300
2023/11/08 888 889 881 887 15,900
2023/11/07 890 890 882 888 9,000
2023/11/06 897 897 883 890 17,800
2023/11/02 883 889 874 888 18,400
2023/11/01 871 883 871 882 6,900
2023/10/31 867 879 850 870 10,700
2023/10/30 869 869 865 867 2,700
2023/10/27 858 873 858 869 7,700
2023/10/26 863 865 848 855 10,200
2023/10/25 865 870 863 863 3,500
2023/10/24 863 868 848 864 20,200
2023/10/23 877 880 862 867 20,000
2023/10/20 883 888 876 888 6,800
2023/10/19 886 888 882 886 3,900
2023/10/18 884 886 880 886 5,500
2023/10/17 886 917 878 882 16,000
2023/10/16 880 883 873 880 17,100
2023/10/13 891 891 882 883 11,300
2023/10/12 888 897 887 896 12,900
2023/10/11 897 897 886 887 10,400
2023/10/10 889 893 887 893 11,600
2023/10/06 882 887 878 883 15,000
2023/10/05 880 885 877 882 36,200
2023/10/04 881 887 869 875 52,000
2023/10/03 902 903 891 891 31,200
2023/10/02 910 917 902 902 36,300
2023/09/29 900 902 895 898 34,300
2023/09/28 904 907 894 898 53,000
2023/09/27 934 938 930 935 62,800
2023/09/26 928 938 928 936 17,200
2023/09/25 927 939 921 936 21,300
2023/09/22 929 934 921 925 35,700
2023/09/21 938 938 932 932 26,500
2023/09/20 940 940 936 939 30,700
2023/09/19 937 940 935 939 26,600
2023/09/15 937 940 934 937 24,200
2023/09/14 935 939 935 937 17,500
2023/09/13 935 938 934 935 14,600
2023/09/12 930 936 930 935 16,900
2023/09/11 931 934 925 929 23,600
2023/09/08 928 934 927 931 22,500
2023/09/07 935 941 930 931 42,500
2023/09/06 925 935 925 935 25,100
2023/09/05 923 928 921 923 27,600
2023/09/04 920 925 915 921 36,500
2023/09/01 915 918 912 913 24,000
2023/08/31 919 923 915 915 30,400
2023/08/30 923 927 920 921 48,600
2023/08/29 906 922 901 916 196,600
2023/08/28 883 894 882 890 77,000
2023/08/25 877 882 874 878 27,700
2023/08/24 868 880 868 876 60,100
2023/08/23 859 873 855 864 108,300
2023/08/22 886 892 886 889 6,400
2023/08/21 882 890 882 886 7,900
2023/08/18 883 890 877 886 15,400
2023/08/17 897 897 872 892 35,900
2023/08/16 914 914 897 899 30,300
2023/08/15 915 919 912 914 22,900
2023/08/14 937 940 910 915 88,000
2023/08/10 972 972 961 966 28,800
2023/08/09 969 972 965 972 6,800
2023/08/08 977 977 965 967 14,900
2023/08/07 967 978 962 977 27,400
2023/08/04 947 957 947 957 13,500
2023/08/03 946 948 943 946 10,700
2023/08/02 948 950 944 948 6,700
2023/08/01 945 948 944 948 7,600
2023/07/31 944 947 942 945 13,500
2023/07/28 941 945 938 942 13,400
2023/07/27 944 944 940 941 4,300
2023/07/26 942 944 938 944 6,100
2023/07/25 943 943 938 940 9,600
2023/07/24 947 947 940 941 7,700
2023/07/21 943 945 938 941 10,600
2023/07/20 946 946 940 942 3,800
2023/07/19 945 945 936 940 9,300
2023/07/18 941 944 936 940 12,500
2023/07/14 943 943 934 937 4,200
2023/07/13 935 938 933 936 8,400
2023/07/12 950 950 934 935 8,400
2023/07/11 949 950 936 945 20,000
2023/07/10 947 947 942 947 13,000
2023/07/07 938 943 935 942 7,400
2023/07/06 945 947 938 940 12,600
2023/07/05 940 947 933 946 40,600
2023/07/04 944 945 938 940 23,000
2023/07/03 943 946 939 941 18,100
2023/06/30 933 934 929 932 13,800

このページの先頭へ