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
2021/12/30 816 817 804 813 15,300
2021/12/29 775 813 775 811 26,000
2021/12/28 773 777 771 774 59,300
2021/12/27 782 782 775 775 61,900
2021/12/24 783 787 782 783 18,100
2021/12/23 786 789 781 783 14,900
2021/12/22 783 788 781 781 13,500
2021/12/21 785 788 778 783 18,600
2021/12/20 804 804 777 780 55,800
2021/12/17 802 807 800 807 36,800
2021/12/16 818 819 810 810 8,200
2021/12/15 810 818 808 810 14,700
2021/12/14 822 825 810 814 14,500
2021/12/13 820 824 817 822 5,200
2021/12/10 824 828 821 821 10,400
2021/12/09 825 830 822 828 6,200
2021/12/08 831 831 819 822 18,100
2021/12/07 821 829 819 824 13,200
2021/12/06 821 821 811 816 20,700
2021/12/03 815 827 815 824 24,900
2021/12/02 827 828 811 812 31,100
2021/12/01 820 829 805 819 39,700
2021/11/30 826 841 815 820 27,600
2021/11/29 835 848 818 818 42,900
2021/11/26 846 849 840 843 19,800
2021/11/25 852 852 845 845 10,900
2021/11/24 848 863 848 851 19,100
2021/11/22 851 855 849 855 7,200
2021/11/19 852 856 847 849 12,200
2021/11/18 855 855 842 849 25,800
2021/11/17 858 861 850 851 38,500
2021/11/16 869 874 863 867 18,800
2021/11/15 870 878 859 863 66,800
2021/11/12 918 924 895 899 36,300
2021/11/11 910 918 905 918 15,400
2021/11/10 918 922 911 911 17,300
2021/11/09 929 929 913 916 11,600
2021/11/08 913 922 910 920 14,200
2021/11/05 930 930 911 911 19,400
2021/11/04 900 920 900 920 39,300
2021/11/02 901 904 895 895 10,600
2021/11/01 897 902 893 900 10,500
2021/10/29 892 892 882 889 7,700
2021/10/28 897 897 882 887 13,500
2021/10/27 899 899 893 897 12,200
2021/10/26 895 903 895 899 12,800
2021/10/25 900 908 898 899 5,400
2021/10/22 905 910 901 901 14,300
2021/10/21 907 913 903 910 13,700
2021/10/20 910 919 901 915 47,200
2021/10/19 915 920 912 913 16,600
2021/10/18 921 923 912 915 8,500
2021/10/15 916 926 916 921 7,200
2021/10/14 915 924 910 914 7,400
2021/10/13 920 920 910 912 14,100
2021/10/12 916 929 916 920 10,000
2021/10/11 910 926 904 922 18,800
2021/10/08 904 913 904 909 10,700
2021/10/07 911 913 893 895 24,400
2021/10/06 901 914 886 896 27,900
2021/10/05 894 904 878 903 46,800
2021/10/04 924 924 895 908 35,200
2021/10/01 929 929 901 918 32,500
2021/09/30 937 943 932 934 12,600
2021/09/29 919 937 906 937 39,100
2021/09/28 956 957 940 946 71,900
2021/09/27 965 970 955 958 38,900
2021/09/24 948 960 948 958 35,700
2021/09/22 948 948 930 944 46,300
2021/09/21 942 954 938 954 54,700
2021/09/17 960 978 955 978 31,800
2021/09/16 987 987 948 967 56,300
2021/09/15 988 988 977 988 37,000
2021/09/14 981 992 978 988 49,300
2021/09/13 960 985 955 981 42,700
2021/09/10 949 958 941 957 30,800
2021/09/09 931 953 931 946 44,600
2021/09/08 932 935 928 930 19,000
2021/09/07 931 937 929 932 23,300
2021/09/06 931 941 928 931 42,100
2021/09/03 928 939 922 927 24,100
2021/09/02 939 939 923 929 32,400
2021/09/01 926 939 920 939 45,400
2021/08/31 925 926 908 921 98,400
2021/08/30 917 923 909 914 34,900
2021/08/27 890 910 890 910 34,800
2021/08/26 895 895 887 892 14,600
2021/08/25 894 896 885 885 17,000
2021/08/24 880 899 873 885 31,800
2021/08/23 863 880 863 871 18,100
2021/08/20 885 889 857 861 64,700
2021/08/19 900 906 881 884 45,000
2021/08/18 919 919 880 890 114,100
2021/08/17 939 943 902 907 73,600
2021/08/16 970 974 920 934 202,200
2021/08/13 1,030 1,063 1,023 1,028 115,900
2021/08/12 1,038 1,044 1,027 1,027 41,800
2021/08/11 1,018 1,038 1,010 1,038 58,600
2021/08/10 1,009 1,018 999 1,018 30,500
2021/08/06 1,006 1,012 998 1,007 38,700
2021/08/05 1,009 1,021 997 1,006 38,100
2021/08/04 1,023 1,023 1,005 1,013 29,700
2021/08/03 1,010 1,031 1,010 1,023 28,800
2021/08/02 1,019 1,023 992 1,010 52,500
2021/07/30 1,029 1,029 1,002 1,014 41,000
2021/07/29 1,026 1,034 1,012 1,034 32,400
2021/07/28 1,050 1,056 1,022 1,031 55,900
2021/07/27 1,072 1,073 1,051 1,064 58,400
2021/07/26 1,052 1,073 1,042 1,072 70,200
2021/07/21 1,051 1,058 1,023 1,034 85,400
2021/07/20 1,062 1,068 1,039 1,040 95,900
2021/07/19 1,050 1,079 1,047 1,071 187,800
2021/07/16 1,010 1,042 1,007 1,026 47,600
2021/07/15 1,040 1,049 1,009 1,020 84,300
2021/07/14 1,034 1,051 1,021 1,039 110,100
2021/07/13 989 1,047 974 1,044 245,000
2021/07/12 1,000 1,019 973 991 309,300
2021/07/09 941 970 925 955 56,100
2021/07/08 970 974 936 951 74,100
2021/07/07 910 970 908 966 160,000
2021/07/06 906 927 898 920 44,900
2021/07/05 919 923 899 901 38,800
2021/07/02 900 911 897 911 11,000
2021/07/01 906 908 891 897 29,900
2021/06/30 918 918 903 905 15,400
2021/06/29 927 928 912 916 9,800
2021/06/28 918 936 918 927 32,800
2021/06/25 892 918 892 913 56,000
2021/06/24 920 922 896 896 20,700
2021/06/23 922 933 891 924 70,200
2021/06/22 903 923 900 922 32,200
2021/06/21 884 902 877 893 80,000
2021/06/18 948 950 903 914 95,800
2021/06/17 944 948 924 934 55,900
2021/06/16 900 939 892 939 103,100
2021/06/15 904 904 892 899 26,100
2021/06/14 903 904 890 899 55,400
2021/06/11 898 900 884 888 27,500
2021/06/10 888 898 876 898 44,800
2021/06/09 890 899 883 886 40,800
2021/06/08 885 898 850 884 90,600
2021/06/07 883 890 864 886 83,900
2021/06/04 841 865 837 865 106,500
2021/06/03 825 840 820 834 86,600
2021/06/02 802 802 795 797 25,200
2021/06/01 797 803 797 802 11,100
2021/05/31 798 798 794 797 15,100
2021/05/28 804 804 798 801 7,000
2021/05/27 802 802 796 799 15,500
2021/05/26 809 810 805 807 11,300
2021/05/25 812 812 808 811 6,300
2021/05/24 816 816 808 812 10,900
2021/05/21 813 818 812 815 10,400
2021/05/20 807 812 805 811 8,500
2021/05/19 811 812 800 807 25,500
2021/05/18 815 821 812 814 13,600
2021/05/17 805 823 799 815 42,800
2021/05/14 799 811 798 811 17,800
2021/05/13 800 800 789 792 32,100
2021/05/12 809 810 795 799 23,800
2021/05/11 820 822 808 808 25,800
2021/05/10 815 826 815 826 13,000
2021/05/07 817 823 806 816 24,800
2021/05/06 822 829 813 813 29,800
2021/04/30 815 817 810 817 18,900
2021/04/28 818 820 812 817 24,400
2021/04/27 802 819 795 818 27,000
2021/04/26 793 804 791 802 16,800
2021/04/23 789 804 789 801 11,300
2021/04/22 795 798 789 790 47,400
2021/04/21 813 813 784 789 128,700
2021/04/20 825 825 808 819 41,300
2021/04/19 830 831 822 823 14,400
2021/04/16 829 830 824 830 9,800
2021/04/15 829 830 823 826 16,800
2021/04/14 837 837 824 829 33,100
2021/04/13 834 840 834 834 7,200
2021/04/12 835 835 826 834 13,800
2021/04/09 828 833 825 827 15,800
2021/04/08 849 849 813 813 67,100
2021/04/07 842 849 842 849 10,600
2021/04/06 859 861 839 841 34,900
2021/04/05 843 868 837 856 84,100
2021/04/02 835 839 831 839 27,300
2021/04/01 830 843 828 830 50,600
2021/03/31 816 829 816 829 23,200
2021/03/30 811 823 811 821 29,900
2021/03/29 824 824 811 811 123,700
2021/03/26 825 827 820 826 47,400
2021/03/25 817 826 816 822 61,000
2021/03/24 845 845 810 816 131,100
2021/03/23 855 863 845 851 60,100
2021/03/22 857 860 844 854 62,300
2021/03/19 860 864 855 859 27,200
2021/03/18 866 870 857 863 39,100
2021/03/17 885 885 853 869 69,700
2021/03/16 869 900 865 894 99,200
2021/03/15 900 900 846 859 200,300
2021/03/12 840 845 834 845 8,400
2021/03/11 840 840 825 836 24,100
2021/03/10 837 837 827 834 11,700
2021/03/09 824 842 821 837 20,000
2021/03/08 842 843 821 824 48,400
2021/03/05 837 845 818 845 35,500
2021/03/04 833 840 821 834 26,000
2021/03/03 846 846 832 838 33,800
2021/03/02 857 863 843 849 16,100
2021/03/01 847 859 847 857 16,300
2021/02/26 841 855 835 844 23,300
2021/02/25 846 856 842 850 16,000
2021/02/24 862 863 835 835 96,900
2021/02/22 852 873 847 865 36,400
2021/02/19 851 880 844 846 32,000
2021/02/18 880 880 855 859 40,700
2021/02/17 870 894 870 885 35,000
2021/02/16 909 909 864 869 67,800
2021/02/15 915 925 887 900 137,500
2021/02/12 845 859 839 856 26,400
2021/02/10 845 847 834 836 30,100
2021/02/09 848 852 844 848 10,500
2021/02/08 855 861 838 841 28,900
2021/02/05 851 872 850 855 39,400
2021/02/04 838 843 833 843 15,500
2021/02/03 837 843 832 838 12,800
2021/02/02 829 839 824 838 14,000
2021/02/01 820 828 811 828 13,200
2021/01/29 841 841 815 824 47,100
2021/01/28 835 842 833 839 21,600
2021/01/27 847 849 842 848 12,500
2021/01/26 851 852 842 843 7,600
2021/01/25 845 850 842 850 9,900
2021/01/22 829 840 829 840 16,600
2021/01/21 831 838 827 827 17,100
2021/01/20 834 840 829 829 21,000
2021/01/19 834 840 831 834 16,100
2021/01/18 838 842 831 834 25,100
2021/01/15 845 849 835 836 24,600
2021/01/14 857 862 844 844 34,100
2021/01/13 856 870 856 860 43,100
2021/01/12 872 872 851 861 29,000
2021/01/08 876 881 864 872 29,800
2021/01/07 887 887 876 876 15,500
2021/01/06 880 901 875 882 36,000
2021/01/05 873 881 867 881 40,200
2021/01/04 891 892 852 871 53,800

このページの先頭へ