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
1997/12/30 779 784 779 784 2,000
1997/12/29 740 795 740 789 13,000
1997/12/26 760 760 760 760 3,000
1997/12/25 770 785 755 760 13,000
1997/12/24 770 790 770 790 10,000
1997/12/22 785 810 780 810 60,000
1997/12/18 796 810 796 810 14,000
1997/12/17 809 809 809 809 1,000
1997/12/16 819 819 819 819 1,000
1997/12/15 777 830 777 830 20,000
1997/12/12 787 797 787 797 4,000
1997/12/11 798 798 785 797 14,000
1997/12/10 815 815 793 800 14,000
1997/12/09 813 813 808 808 7,000
1997/12/08 815 815 805 815 6,000
1997/12/05 795 825 780 825 46,000
1997/12/04 805 815 805 815 57,000
1997/12/03 810 810 810 810 15,000
1997/12/02 805 820 805 810 42,000
1997/12/01 809 815 809 815 6,000
1997/11/28 818 820 816 819 19,000
1997/11/27 790 825 790 819 83,000
1997/11/26 790 799 780 780 15,000
1997/11/25 782 800 782 800 35,000
1997/11/21 815 822 815 822 26,000
1997/11/20 830 838 825 835 33,000
1997/11/19 829 830 811 830 12,000
1997/11/18 823 830 815 830 10,000
1997/11/17 800 823 800 823 8,000
1997/11/14 800 805 800 800 8,000
1997/11/13 790 800 780 800 25,000
1997/11/12 750 795 750 795 28,000
1997/11/11 759 760 759 760 17,000
1997/11/10 759 759 759 759 31,000
1997/11/07 717 725 717 719 36,000
1997/11/06 675 720 675 719 25,000
1997/11/05 674 674 670 674 26,000
1997/11/04 663 663 645 653 37,000
1997/10/31 673 674 664 664 19,000
1997/10/30 674 681 670 681 22,000
1997/10/29 669 680 669 680 10,000
1997/10/28 690 690 680 680 17,000
1997/10/27 690 699 690 695 18,000
1997/10/24 685 699 685 699 14,000
1997/10/23 689 693 689 690 7,000
1997/10/22 690 694 689 690 16,000
1997/10/21 690 690 690 690 3,000
1997/10/17 695 696 695 696 7,000
1997/10/16 690 698 690 698 15,000
1997/10/15 697 698 697 698 12,000
1997/10/14 708 708 698 700 8,000
1997/10/13 715 719 715 715 17,000
1997/10/09 729 729 701 710 20,000
1997/10/08 729 734 729 730 11,000
1997/10/07 735 750 735 749 31,000
1997/10/06 710 743 710 730 20,000
1997/10/03 640 700 640 700 51,000
1997/10/02 680 685 660 660 62,000
1997/10/01 652 679 649 674 91,000
1997/09/30 642 652 642 652 11,000
1997/09/26 780 781 771 772 21,000
1997/09/25 790 790 790 790 14,000
1997/09/24 840 840 838 838 13,000
1997/09/18 879 879 879 879 2,000
1997/09/12 880 880 869 869 37,000
1997/09/11 870 870 870 870 1,000
1997/09/10 890 890 879 880 15,000
1997/09/09 870 880 870 880 2,000
1997/09/08 879 880 879 880 2,000
1997/09/04 870 870 870 870 2,000
1997/09/03 850 870 850 870 3,000
1997/09/02 865 870 865 870 3,000
1997/08/21 871 871 871 871 3,000
1997/08/20 880 880 880 880 2,000
1997/08/19 880 899 880 899 9,000
1997/08/18 880 890 875 875 6,000
1997/08/14 879 900 879 900 7,000
1997/08/13 899 899 899 899 5,000
1997/08/11 905 925 905 925 11,000
1997/08/08 905 905 894 905 9,000
1997/08/07 930 930 930 930 2,000
1997/08/06 967 967 967 967 1,000
1997/08/05 960 968 960 968 3,000
1997/08/04 981 981 960 960 3,000
1997/07/31 980 991 980 991 8,000
1997/07/30 960 980 960 980 4,000
1997/07/29 990 990 960 960 11,000
1997/07/25 990 990 980 990 6,000
1997/07/24 999 999 980 995 24,000
1997/07/23 991 1,000 991 1,000 6,000
1997/07/22 991 1,010 990 1,010 18,000
1997/07/18 990 990 990 990 2,000
1997/07/17 990 1,000 990 990 12,000
1997/07/16 1,010 1,010 990 990 31,000
1997/07/15 1,010 1,010 1,010 1,010 28,000
1997/07/14 1,020 1,030 1,020 1,020 11,000
1997/07/10 1,030 1,030 1,020 1,020 12,000
1997/07/09 1,030 1,030 1,030 1,030 1,000
1997/07/07 1,030 1,040 1,000 1,040 11,000
1997/07/04 1,010 1,030 1,000 1,030 14,000
1997/07/03 1,030 1,050 1,000 1,030 15,000
1997/07/02 1,050 1,050 1,030 1,050 18,000
1997/07/01 1,040 1,050 1,030 1,050 11,000
1997/06/30 1,040 1,050 1,030 1,050 19,000
1997/06/27 1,020 1,040 1,020 1,040 3,000
1997/06/26 1,030 1,050 1,030 1,040 9,000
1997/06/25 1,050 1,060 1,050 1,050 17,000
1997/06/24 1,040 1,060 1,040 1,060 7,000
1997/06/23 1,040 1,060 1,040 1,060 3,000
1997/06/20 1,050 1,060 1,050 1,060 3,000
1997/06/19 1,050 1,060 1,040 1,060 11,000
1997/06/18 1,050 1,050 1,050 1,050 20,000
1997/06/17 1,060 1,070 1,050 1,050 28,000
1997/06/16 1,070 1,070 1,050 1,070 17,000
1997/06/13 1,070 1,080 1,040 1,070 26,000
1997/06/12 1,030 1,060 1,030 1,060 15,000
1997/06/11 1,050 1,070 1,050 1,070 35,000
1997/06/10 1,050 1,060 1,050 1,050 37,000
1997/06/09 1,060 1,070 1,050 1,060 34,000
1997/06/06 1,040 1,070 1,030 1,070 40,000
1997/06/05 1,030 1,070 1,020 1,060 94,000
1997/06/04 1,000 1,010 995 1,010 53,000
1997/06/03 1,000 1,010 992 992 41,000
1997/06/02 981 999 980 999 34,000
1997/05/30 987 988 972 980 13,000
1997/05/29 972 992 972 992 28,000
1997/05/28 999 999 990 992 12,000
1997/05/27 1,000 1,000 990 1,000 19,000
1997/05/26 990 1,010 988 1,010 22,000
1997/05/23 960 985 960 985 20,000
1997/05/22 965 965 959 960 11,000
1997/05/21 960 960 955 955 10,000
1997/05/20 958 960 950 950 17,000
1997/05/19 950 956 950 955 17,000
1997/05/16 941 948 941 945 7,000
1997/05/15 950 955 950 955 8,000
1997/05/14 955 955 955 955 8,000
1997/05/13 950 955 950 955 10,000
1997/05/12 959 959 940 950 17,000
1997/05/09 940 940 940 940 9,000
1997/05/08 950 960 940 960 15,000
1997/05/07 940 960 940 960 12,000
1997/05/06 960 960 960 960 3,000
1997/05/02 930 950 930 950 4,000
1997/05/01 905 915 900 915 20,000
1997/04/30 910 910 900 900 10,000
1997/04/28 901 920 890 920 11,000
1997/04/25 910 910 910 910 6,000
1997/04/24 923 923 920 920 6,000
1997/04/23 925 925 922 922 19,000
1997/04/22 930 930 920 921 5,000
1997/04/21 920 930 920 930 4,000
1997/04/18 910 912 910 912 5,000
1997/04/17 920 920 920 920 5,000
1997/04/16 925 925 925 925 2,000
1997/04/15 930 935 925 930 9,000
1997/04/14 930 930 930 930 4,000
1997/04/11 918 935 900 935 29,000
1997/04/10 960 960 920 920 18,000
1997/04/09 949 949 930 948 10,000
1997/04/08 959 959 950 950 8,000
1997/04/07 964 968 963 965 44,000
1997/04/04 930 963 920 963 24,000
1997/04/03 940 950 929 950 12,000
1997/04/02 965 965 950 960 16,000
1997/04/01 967 968 958 967 9,000
1997/03/31 960 969 955 969 20,000
1997/03/28 956 969 956 969 22,000
1997/03/27 962 970 958 969 13,000
1997/03/26 970 970 955 970 25,000
1997/03/25 970 970 960 970 44,000
1997/03/24 954 970 954 970 34,000
1997/03/21 942 970 941 960 49,000
1997/03/19 930 945 930 940 34,000
1997/03/18 911 925 911 925 24,000
1997/03/17 898 911 880 911 26,000
1997/03/14 882 900 882 900 11,000
1997/03/13 916 916 900 900 14,000
1997/03/12 900 916 890 916 27,000
1997/03/11 900 910 900 900 20,000
1997/03/10 890 916 890 900 69,000
1997/03/07 850 870 850 870 18,000
1997/03/06 830 860 830 860 10,000
1997/03/05 821 845 821 840 6,000
1997/03/04 840 840 822 840 21,000
1997/03/03 821 821 820 820 21,000
1997/02/28 820 820 800 820 33,000
1997/02/27 839 839 839 839 1,000
1997/02/26 840 850 830 839 33,000
1997/02/25 845 845 830 830 3,000
1997/02/24 841 850 830 840 19,000
1997/02/21 831 831 822 822 11,000
1997/02/20 835 835 835 835 5,000
1997/02/19 801 835 800 835 22,000
1997/02/18 820 820 820 820 6,000
1997/02/17 830 840 830 835 8,000
1997/02/14 821 821 820 820 2,000
1997/02/13 820 830 820 820 16,000
1997/02/12 821 821 821 821 5,000
1997/02/10 860 860 860 860 11,000
1997/02/07 849 850 849 850 4,000
1997/02/06 850 850 850 850 1,000
1997/02/05 860 860 851 851 2,000
1997/02/04 875 875 855 860 8,000
1997/02/03 870 875 870 875 4,000
1997/01/31 870 880 870 880 7,000
1997/01/30 851 880 850 880 5,000
1997/01/28 880 880 880 880 11,000
1997/01/27 883 883 880 880 10,000
1997/01/24 885 885 870 885 14,000
1997/01/23 885 900 885 895 7,000
1997/01/22 870 900 869 900 11,000
1997/01/21 899 899 870 885 9,000
1997/01/20 865 900 860 900 25,000
1997/01/17 815 875 815 875 41,000
1997/01/16 771 810 771 805 46,000
1997/01/14 760 770 750 770 26,000
1997/01/13 730 760 730 750 22,000
1997/01/10 790 790 720 720 48,000
1997/01/09 788 790 770 770 37,000
1997/01/08 801 801 800 800 12,000
1997/01/07 845 845 825 825 10,000
1997/01/06 836 836 836 836 80,000

このページの先頭へ