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
2020/12/30 895 896 880 886 44,800
2020/12/29 901 920 890 890 117,400
2020/12/28 864 893 864 881 91,800
2020/12/25 863 871 857 858 22,700
2020/12/24 840 866 839 863 69,900
2020/12/23 821 834 815 834 46,500
2020/12/22 840 840 814 816 41,100
2020/12/21 840 846 831 843 41,500
2020/12/18 839 844 831 831 31,400
2020/12/17 851 851 837 837 34,700
2020/12/16 855 870 853 854 54,900
2020/12/15 855 859 838 840 26,400
2020/12/14 844 855 839 853 43,400
2020/12/11 826 843 826 841 35,200
2020/12/10 830 831 810 830 51,500
2020/12/09 845 851 835 841 49,400
2020/12/08 825 847 823 844 59,700
2020/12/07 826 831 810 810 39,800
2020/12/04 824 827 809 825 47,800
2020/12/03 827 832 815 824 42,400
2020/12/02 837 837 823 825 47,900
2020/12/01 844 849 834 835 37,300
2020/11/30 845 859 842 843 43,600
2020/11/27 845 850 837 842 47,900
2020/11/26 846 853 842 842 22,300
2020/11/25 851 860 842 846 37,300
2020/11/24 864 868 848 851 46,600
2020/11/20 856 861 844 858 44,000
2020/11/19 871 877 848 856 47,400
2020/11/18 905 905 878 878 73,200
2020/11/17 846 888 842 883 128,000
2020/11/16 808 846 807 843 204,800
2020/11/13 1,040 1,051 871 889 389,500
2020/11/12 1,088 1,090 1,024 1,040 105,300
2020/11/11 1,014 1,072 1,009 1,058 200,200
2020/11/10 1,049 1,050 1,010 1,014 35,500
2020/11/09 1,007 1,039 997 1,038 44,200
2020/11/06 1,011 1,016 993 994 65,000
2020/11/05 1,025 1,026 1,010 1,018 31,500
2020/11/04 1,012 1,027 1,007 1,025 21,600
2020/11/02 1,002 1,014 989 997 38,100
2020/10/30 1,012 1,021 998 1,002 45,400
2020/10/29 990 1,028 987 1,021 43,600
2020/10/28 1,011 1,025 1,006 1,014 24,400
2020/10/27 988 1,035 978 1,023 44,600
2020/10/26 1,031 1,040 1,011 1,011 46,100
2020/10/23 1,031 1,040 1,006 1,040 44,200
2020/10/22 1,044 1,052 1,020 1,030 43,900
2020/10/21 1,052 1,070 1,043 1,057 100,000
2020/10/20 1,009 1,062 1,004 1,044 162,400
2020/10/19 999 1,020 993 1,009 26,200
2020/10/16 995 1,005 985 992 35,700
2020/10/15 1,021 1,027 993 1,002 54,100
2020/10/14 1,024 1,032 1,016 1,023 13,400
2020/10/13 1,044 1,044 1,011 1,018 49,100
2020/10/12 1,045 1,051 1,039 1,043 21,100
2020/10/09 1,035 1,044 1,021 1,044 24,200
2020/10/08 1,049 1,049 1,032 1,038 18,500
2020/10/07 1,023 1,046 1,014 1,044 25,600
2020/10/06 1,018 1,027 1,013 1,016 24,100
2020/10/05 1,030 1,039 1,016 1,018 33,500
2020/10/02 1,068 1,068 1,006 1,023 90,400
2020/09/30 1,072 1,072 1,040 1,046 41,300
2020/09/29 1,039 1,078 1,034 1,072 51,900
2020/09/28 1,058 1,065 1,028 1,034 60,100
2020/09/25 1,060 1,072 1,041 1,058 43,100
2020/09/24 1,068 1,093 1,052 1,058 82,200
2020/09/23 1,090 1,103 1,079 1,087 49,500
2020/09/18 1,090 1,109 1,083 1,088 54,000
2020/09/17 1,094 1,095 1,069 1,089 53,600
2020/09/16 1,095 1,117 1,080 1,082 80,800
2020/09/15 1,076 1,080 1,063 1,078 38,700
2020/09/14 1,070 1,088 1,064 1,082 94,400
2020/09/11 1,054 1,054 1,010 1,043 47,600
2020/09/10 1,056 1,056 1,040 1,050 33,600
2020/09/09 1,032 1,047 1,023 1,038 50,000
2020/09/08 1,047 1,062 1,040 1,061 36,800
2020/09/07 1,100 1,106 1,034 1,041 112,800
2020/09/04 1,033 1,090 1,030 1,084 127,500
2020/09/03 1,037 1,079 1,029 1,061 182,300
2020/09/02 1,000 1,023 991 1,007 65,400
2020/09/01 996 1,004 986 989 39,800
2020/08/31 971 1,003 971 996 61,700
2020/08/28 970 990 936 958 115,500
2020/08/27 1,009 1,009 968 977 107,600
2020/08/26 1,011 1,019 1,001 1,006 51,400
2020/08/25 1,048 1,068 1,008 1,016 152,700
2020/08/24 999 1,044 990 1,037 295,400
2020/08/21 907 963 907 960 137,900
2020/08/20 921 932 894 896 72,200
2020/08/19 934 934 917 922 62,500
2020/08/18 960 961 934 935 54,500
2020/08/17 980 980 933 965 149,000
2020/08/14 917 1,017 914 956 631,300
2020/08/13 932 946 913 916 71,100
2020/08/12 903 925 894 925 28,700
2020/08/11 890 910 886 901 29,400
2020/08/07 871 882 870 876 16,900
2020/08/06 880 890 877 880 14,400
2020/08/05 880 888 872 872 23,700
2020/08/04 880 891 870 881 38,100
2020/08/03 860 894 860 868 37,700
2020/07/31 905 905 843 850 69,900
2020/07/30 907 914 896 914 18,600
2020/07/29 912 918 900 904 19,800
2020/07/28 922 927 908 912 21,600
2020/07/27 914 925 900 921 19,800
2020/07/22 930 935 911 924 32,800
2020/07/21 920 936 919 925 32,700
2020/07/20 965 965 921 932 55,000
2020/07/17 968 968 939 951 57,700
2020/07/16 966 969 927 963 80,400
2020/07/15 954 965 925 951 162,500
2020/07/14 922 924 906 924 39,800
2020/07/13 895 922 895 922 46,000
2020/07/10 893 898 875 880 36,400
2020/07/09 920 950 880 880 72,400
2020/07/08 910 960 898 915 143,700
2020/07/07 923 934 885 901 109,900
2020/07/06 889 919 872 919 129,600
2020/07/03 821 871 819 859 92,800
2020/07/02 838 838 811 818 33,800
2020/07/01 840 849 822 831 37,400
2020/06/30 816 843 815 839 35,700
2020/06/29 817 829 795 801 37,600
2020/06/26 839 840 814 819 40,700
2020/06/25 820 840 812 824 29,300
2020/06/24 835 850 830 831 26,000
2020/06/23 837 845 817 835 24,300
2020/06/22 825 841 820 836 15,900
2020/06/19 829 840 816 837 24,400
2020/06/18 830 830 812 822 24,300
2020/06/17 842 845 822 840 22,000
2020/06/16 839 848 826 845 24,100
2020/06/15 815 852 806 809 65,500
2020/06/12 766 832 761 820 105,300
2020/06/11 880 890 837 841 67,100
2020/06/10 892 900 882 894 27,700
2020/06/09 890 899 883 899 25,900
2020/06/08 905 915 882 888 61,500
2020/06/05 900 944 883 905 137,200
2020/06/04 940 940 905 915 69,800
2020/06/03 950 958 899 935 130,900
2020/06/02 902 949 902 937 189,600
2020/06/01 852 891 846 881 181,500
2020/05/29 800 813 790 811 49,800
2020/05/28 820 829 780 809 73,500
2020/05/27 785 813 780 811 89,300
2020/05/26 777 783 751 770 53,500
2020/05/25 754 770 750 762 34,100
2020/05/22 770 777 750 750 52,100
2020/05/21 756 781 756 775 55,800
2020/05/20 730 755 727 755 50,500
2020/05/19 752 765 722 725 72,800
2020/05/18 721 745 709 738 150,000
2020/05/15 635 699 627 686 140,000
2020/05/14 666 668 632 635 38,200
2020/05/13 660 670 644 669 30,900
2020/05/12 687 693 664 671 65,700
2020/05/11 669 680 669 672 28,400
2020/05/08 669 678 658 671 29,400
2020/05/07 620 662 620 662 74,000
2020/05/01 617 621 598 620 51,800
2020/04/30 625 633 611 618 66,800
2020/04/28 613 617 590 615 44,100
2020/04/27 601 618 601 603 46,900
2020/04/24 573 598 571 598 15,600
2020/04/23 590 593 568 576 54,500
2020/04/22 571 585 559 578 21,300
2020/04/21 600 604 566 576 90,200
2020/04/20 613 627 609 609 46,400
2020/04/17 614 617 601 608 19,300
2020/04/16 607 621 600 602 56,400
2020/04/15 612 628 607 617 26,600
2020/04/14 607 622 604 606 41,700
2020/04/13 609 614 602 608 11,100
2020/04/10 616 623 595 610 31,400
2020/04/09 614 623 603 612 29,800
2020/04/08 597 617 574 613 21,700
2020/04/07 593 625 575 596 40,600
2020/04/06 534 580 527 574 38,400
2020/04/03 543 553 521 530 27,400
2020/04/02 554 560 534 541 20,400
2020/04/01 566 574 552 554 20,800
2020/03/31 581 591 561 572 22,900
2020/03/30 572 595 556 579 31,600
2020/03/27 620 635 602 612 44,000
2020/03/26 614 618 589 612 38,200
2020/03/25 654 654 615 634 54,100
2020/03/24 557 614 556 604 60,800
2020/03/23 537 546 512 542 42,900
2020/03/19 575 595 513 557 48,200
2020/03/18 557 642 557 567 65,400
2020/03/17 500 555 500 550 71,200
2020/03/16 535 578 526 526 300,900
2020/03/13 551 579 541 551 117,100
2020/03/12 622 631 585 597 95,300
2020/03/11 664 676 634 639 73,300
2020/03/10 620 691 611 678 129,000
2020/03/09 700 713 655 666 69,400
2020/03/06 776 785 708 729 183,700
2020/03/05 816 816 780 795 30,000
2020/03/04 777 820 770 801 32,400
2020/03/03 875 879 796 801 59,000
2020/03/02 790 868 781 837 80,100
2020/02/28 762 810 755 761 73,500
2020/02/27 838 841 786 796 51,200
2020/02/26 860 874 822 837 70,500
2020/02/25 840 891 840 885 57,900
2020/02/21 926 943 924 927 37,700
2020/02/20 937 946 930 938 22,700
2020/02/19 914 943 912 930 35,200
2020/02/18 885 901 867 899 49,500
2020/02/17 893 904 847 885 100,300
2020/02/14 1,085 1,088 902 920 149,500
2020/02/13 1,110 1,111 1,061 1,065 51,400
2020/02/12 1,139 1,140 1,101 1,119 36,100
2020/02/10 1,068 1,150 1,055 1,133 79,000
2020/02/07 1,111 1,112 1,063 1,073 42,800
2020/02/06 1,152 1,167 1,122 1,123 40,600
2020/02/05 1,173 1,173 1,123 1,141 64,500
2020/02/04 1,094 1,178 1,094 1,157 90,100
2020/02/03 1,039 1,129 1,039 1,094 69,400
2020/01/31 1,028 1,077 1,028 1,062 42,000
2020/01/30 1,077 1,080 994 1,021 110,200
2020/01/29 1,105 1,117 1,090 1,101 33,300
2020/01/28 1,062 1,125 1,041 1,117 82,300
2020/01/27 1,113 1,145 1,064 1,084 110,400
2020/01/24 1,186 1,194 1,100 1,170 163,600
2020/01/23 1,126 1,198 1,116 1,192 172,300
2020/01/22 1,133 1,187 1,100 1,135 163,700
2020/01/21 1,035 1,198 1,035 1,152 406,400
2020/01/20 1,095 1,100 1,006 1,030 252,800
2020/01/17 929 999 929 990 88,200
2020/01/16 922 925 913 924 11,100
2020/01/15 926 935 922 922 9,600
2020/01/14 937 937 922 937 10,500
2020/01/10 926 937 910 928 9,900
2020/01/09 950 950 920 926 21,700
2020/01/08 953 989 908 926 55,200
2020/01/07 926 957 926 953 30,800
2020/01/06 912 937 912 937 31,200

このページの先頭へ