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
1999/12/29 392 392 351 351 38,000
1999/12/28 350 350 338 338 8,000
1999/12/27 340 350 340 350 11,000
1999/12/24 340 340 335 335 4,000
1999/12/22 330 340 320 340 11,000
1999/12/21 338 345 335 340 20,000
1999/12/20 359 359 337 338 8,000
1999/12/17 345 360 335 335 4,000
1999/12/16 360 365 355 365 8,000
1999/12/15 366 370 365 365 14,000
1999/12/14 380 380 370 370 7,000
1999/12/13 390 390 380 380 14,000
1999/12/10 399 400 398 400 23,000
1999/12/09 380 380 380 380 11,000
1999/12/08 360 370 360 370 6,000
1999/12/07 376 376 361 361 2,000
1999/12/06 380 380 376 376 4,000
1999/12/02 390 390 390 390 8,000
1999/12/01 380 380 370 380 12,000
1999/11/30 380 380 380 380 1,000
1999/11/29 360 365 360 365 2,000
1999/11/26 356 356 356 356 1,000
1999/11/25 359 360 350 350 8,000
1999/11/24 380 380 341 360 24,000
1999/11/22 383 383 383 383 4,000
1999/11/19 391 391 383 383 5,000
1999/11/18 371 381 371 381 5,000
1999/11/17 360 370 358 370 11,000
1999/11/16 360 360 358 360 18,000
1999/11/15 366 380 366 379 16,000
1999/11/12 401 403 392 392 13,000
1999/11/11 419 420 410 410 20,000
1999/11/10 429 430 420 430 24,000
1999/11/09 420 420 420 420 7,000
1999/11/08 395 400 395 400 5,000
1999/11/05 392 400 391 400 15,000
1999/11/04 400 400 380 380 23,000
1999/11/02 402 403 402 403 3,000
1999/11/01 400 419 400 400 10,000
1999/10/29 400 400 395 400 8,000
1999/10/28 409 410 400 400 17,000
1999/10/27 410 414 410 414 6,000
1999/10/26 405 405 405 405 1,000
1999/10/25 415 415 410 410 10,000
1999/10/22 425 425 410 410 8,000
1999/10/21 421 425 421 425 4,000
1999/10/20 415 420 415 415 5,000
1999/10/19 408 410 408 410 4,000
1999/10/18 430 430 403 408 9,000
1999/10/15 440 440 432 440 19,000
1999/10/14 449 449 440 440 5,000
1999/10/13 430 432 430 432 3,000
1999/10/12 475 475 425 425 26,000
1999/10/08 439 440 439 440 10,000
1999/10/07 432 440 432 439 22,000
1999/10/06 440 440 432 432 27,000
1999/10/05 442 442 439 439 9,000
1999/10/04 457 457 442 442 4,000
1999/10/01 441 442 441 442 9,000
1999/09/30 442 442 441 441 8,000
1999/09/29 450 450 441 441 3,000
1999/09/28 460 460 440 460 3,000
1999/09/24 465 465 460 460 5,000
1999/09/22 480 480 475 480 13,000
1999/09/21 488 488 481 481 26,000
1999/09/20 483 488 483 488 18,000
1999/09/17 483 483 481 483 13,000
1999/09/16 490 490 481 482 32,000
1999/09/14 502 502 490 495 5,000
1999/09/13 500 500 490 500 20,000
1999/09/10 503 503 495 500 28,000
1999/09/09 499 500 486 500 14,000
1999/09/08 499 499 486 499 10,000
1999/09/07 499 500 488 499 14,000
1999/09/06 491 495 481 483 17,000
1999/09/03 484 493 484 493 6,000
1999/09/02 495 495 494 494 3,000
1999/09/01 483 485 480 480 18,000
1999/08/31 503 510 500 500 5,000
1999/08/30 503 503 503 503 2,000
1999/08/27 498 498 478 478 3,000
1999/08/26 496 498 477 498 6,000
1999/08/25 510 510 490 491 14,000
1999/08/24 510 510 490 490 11,000
1999/08/23 513 518 513 518 2,000
1999/08/20 493 500 493 493 12,000
1999/08/19 517 517 495 495 7,000
1999/08/18 519 519 509 519 3,000
1999/08/17 492 495 490 495 11,000
1999/08/16 498 498 486 490 14,000
1999/08/11 510 510 500 500 4,000
1999/08/10 500 500 500 500 15,000
1999/08/09 455 455 455 455 2,000
1999/08/06 475 475 465 465 23,000
1999/08/05 486 486 475 480 20,000
1999/08/04 501 501 495 495 8,000
1999/08/03 509 510 500 500 14,000
1999/08/02 544 544 506 506 12,000
1999/07/30 516 520 500 505 19,000
1999/07/29 525 525 520 520 11,000
1999/07/28 527 527 520 525 6,000
1999/07/27 520 521 518 521 12,000
1999/07/26 515 525 515 521 8,000
1999/07/23 522 530 519 522 13,000
1999/07/22 560 560 521 530 13,000
1999/07/21 565 565 560 560 7,000
1999/07/19 589 589 580 580 8,000
1999/07/16 589 590 580 580 13,000
1999/07/15 615 615 585 590 39,000
1999/07/14 570 620 570 585 197,000
1999/07/13 540 545 530 540 57,000
1999/07/12 565 565 550 555 27,000
1999/07/09 563 569 555 565 44,000
1999/07/08 606 606 541 573 77,000
1999/07/07 580 625 576 605 309,000
1999/07/06 489 565 489 565 194,000
1999/07/05 488 489 481 485 28,000
1999/07/02 485 489 485 485 13,000
1999/07/01 480 485 480 485 14,000
1999/06/30 486 487 476 480 16,000
1999/06/29 485 489 480 487 20,000
1999/06/28 470 484 470 480 17,000
1999/06/25 470 470 470 470 11,000
1999/06/24 481 489 470 470 10,000
1999/06/23 485 485 470 480 13,000
1999/06/22 477 485 475 484 34,000
1999/06/21 475 479 467 474 23,000
1999/06/18 479 479 475 475 18,000
1999/06/17 480 480 461 465 38,000
1999/06/16 465 468 455 460 16,000
1999/06/15 451 453 451 451 10,000
1999/06/14 462 462 450 451 13,000
1999/06/11 459 469 459 460 27,000
1999/06/10 450 457 448 457 42,000
1999/06/09 434 436 434 435 5,000
1999/06/08 445 449 440 444 9,000
1999/06/07 441 450 435 450 12,000
1999/06/04 446 450 440 445 15,000
1999/06/03 436 445 436 440 18,000
1999/06/02 421 435 421 435 17,000
1999/06/01 420 420 420 420 6,000
1999/05/31 431 431 405 412 21,000
1999/05/28 440 440 439 439 4,000
1999/05/27 455 455 450 450 18,000
1999/05/26 451 456 450 453 24,000
1999/05/25 450 451 450 450 13,000
1999/05/24 460 460 459 460 7,000
1999/05/21 460 461 455 460 15,000
1999/05/20 460 460 455 457 9,000
1999/05/19 469 470 451 451 26,000
1999/05/18 478 484 470 471 34,000
1999/05/17 460 475 459 470 29,000
1999/05/14 462 463 460 460 16,000
1999/05/13 470 470 461 461 8,000
1999/05/12 467 468 467 468 5,000
1999/05/11 470 470 468 468 22,000
1999/05/10 486 486 467 472 29,000
1999/05/07 483 483 466 466 18,000
1999/05/06 488 488 480 483 30,000
1999/04/30 475 485 475 479 25,000
1999/04/28 479 498 471 480 121,000
1999/04/27 430 480 420 480 159,000
1999/04/26 415 417 415 416 24,000
1999/04/23 420 420 415 415 14,000
1999/04/22 424 424 415 415 7,000
1999/04/21 425 435 425 425 17,000
1999/04/20 425 425 422 422 10,000
1999/04/19 435 435 426 426 9,000
1999/04/16 422 425 422 425 7,000
1999/04/15 421 428 421 422 17,000
1999/04/14 435 440 421 421 13,000
1999/04/13 427 442 427 435 18,000
1999/04/12 450 450 415 420 63,000
1999/04/09 450 459 444 445 61,000
1999/04/08 460 470 445 445 123,000
1999/04/07 428 459 420 454 169,000
1999/04/06 376 420 376 418 182,000
1999/04/05 380 380 366 373 56,000
1999/04/02 383 383 360 360 50,000
1999/04/01 379 383 379 383 13,000
1999/03/31 384 384 380 380 9,000
1999/03/30 387 387 369 370 56,000
1999/03/29 372 389 372 386 24,000
1999/03/26 375 375 372 372 5,000
1999/03/25 374 374 360 360 13,000
1999/03/24 380 380 375 375 24,000
1999/03/23 379 379 373 373 10,000
1999/03/19 371 380 369 379 13,000
1999/03/18 388 390 370 370 43,000
1999/03/17 365 373 361 373 32,000
1999/03/16 351 360 351 360 9,000
1999/03/15 360 360 350 350 7,000
1999/03/12 360 360 350 350 15,000
1999/03/11 363 365 350 350 9,000
1999/03/10 370 370 355 360 30,000
1999/03/09 345 345 340 345 27,000
1999/03/08 345 350 345 345 10,000
1999/03/05 345 345 340 345 6,000
1999/03/04 341 350 341 350 3,000
1999/03/03 350 350 320 336 18,000
1999/03/02 352 352 350 352 11,000
1999/03/01 344 350 343 350 17,000
1999/02/26 340 342 337 342 12,000
1999/02/25 337 340 336 340 11,000
1999/02/24 340 340 336 336 10,000
1999/02/23 349 350 345 345 6,000
1999/02/22 330 335 330 335 12,000
1999/02/19 337 337 330 330 14,000
1999/02/18 350 350 335 335 16,000
1999/02/17 344 344 344 344 3,000
1999/02/16 355 355 335 339 9,000
1999/02/15 359 359 359 359 1,000
1999/02/12 350 363 345 363 11,000
1999/02/10 344 345 332 345 28,000
1999/02/09 342 342 333 340 30,000
1999/02/08 338 339 334 334 4,000
1999/02/05 333 333 333 333 2,000
1999/02/04 332 333 332 333 3,000
1999/02/03 338 338 335 335 6,000
1999/02/02 345 345 330 340 14,000
1999/02/01 345 350 345 345 6,000
1999/01/29 340 345 340 345 3,000
1999/01/28 350 350 340 340 10,000
1999/01/27 340 350 340 350 13,000
1999/01/26 330 335 330 332 70,000
1999/01/25 350 350 327 330 42,000
1999/01/22 350 365 341 355 34,000
1999/01/21 341 350 340 350 10,000
1999/01/20 335 336 330 331 21,000
1999/01/19 341 345 335 335 13,000
1999/01/18 350 350 346 346 3,000
1999/01/14 352 355 350 352 22,000
1999/01/13 379 379 350 350 18,000
1999/01/12 395 404 380 380 229,000
1999/01/11 341 385 339 385 120,000
1999/01/08 321 326 321 326 2,000
1999/01/07 327 328 320 320 17,000
1999/01/06 325 329 325 329 2,000
1999/01/05 325 330 315 320 9,000
1999/01/04 315 320 315 320 4,000

このページの先頭へ