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
2022/12/30 773 784 773 778 17,600
2022/12/29 766 772 761 772 8,200
2022/12/28 769 769 756 765 13,100
2022/12/27 768 774 751 765 26,100
2022/12/26 755 763 750 762 15,900
2022/12/23 750 751 744 749 16,200
2022/12/22 757 758 750 751 15,000
2022/12/21 759 759 752 753 18,000
2022/12/20 771 775 758 763 24,700
2022/12/19 776 777 769 770 13,600
2022/12/16 777 777 771 775 12,300
2022/12/15 777 780 776 777 4,000
2022/12/14 782 782 775 777 11,500
2022/12/13 779 781 776 776 4,400
2022/12/12 779 779 775 777 8,300
2022/12/09 778 785 777 779 10,800
2022/12/08 786 786 775 781 13,800
2022/12/07 780 788 779 786 25,000
2022/12/06 770 780 770 776 18,400
2022/12/05 785 785 770 773 19,000
2022/12/02 780 782 774 782 15,100
2022/12/01 779 784 776 784 11,300
2022/11/30 774 778 772 774 6,100
2022/11/29 770 774 766 770 19,200
2022/11/28 768 772 767 770 12,900
2022/11/25 763 770 763 767 9,900
2022/11/24 769 773 767 768 8,500
2022/11/22 763 768 762 765 14,700
2022/11/21 760 763 759 763 9,500
2022/11/18 761 764 758 758 15,200
2022/11/17 757 759 756 758 7,100
2022/11/16 756 761 754 757 10,900
2022/11/15 751 759 750 756 12,800
2022/11/14 753 760 750 751 20,500
2022/11/11 752 760 748 753 19,400
2022/11/10 747 754 745 749 13,400
2022/11/09 750 750 747 750 22,800
2022/11/08 748 752 747 747 13,900
2022/11/07 757 757 746 750 28,000
2022/11/04 760 760 749 755 21,900
2022/11/02 775 775 761 761 19,900
2022/11/01 771 780 763 773 32,300
2022/10/31 759 813 753 762 121,300
2022/10/28 752 753 750 753 7,900
2022/10/27 753 753 751 752 3,300
2022/10/26 752 755 751 755 5,600
2022/10/25 750 757 748 750 9,400
2022/10/24 752 757 751 752 7,200
2022/10/21 749 757 749 752 5,000
2022/10/20 752 757 750 752 6,000
2022/10/19 753 756 752 752 5,400
2022/10/18 750 757 750 753 6,000
2022/10/17 747 751 747 748 7,100
2022/10/14 757 757 750 755 10,000
2022/10/13 752 752 744 744 13,400
2022/10/12 756 759 748 749 16,400
2022/10/11 760 770 759 759 12,200
2022/10/07 767 777 764 773 16,500
2022/10/06 771 784 771 777 7,900
2022/10/05 794 794 770 770 20,100
2022/10/04 780 788 779 786 10,900
2022/10/03 760 770 752 770 11,900
2022/09/30 773 774 760 760 19,800
2022/09/29 785 786 772 776 29,400
2022/09/28 796 804 783 804 42,200
2022/09/27 804 809 796 799 23,200
2022/09/26 811 811 801 801 20,500
2022/09/22 810 817 810 813 10,200
2022/09/21 815 815 810 813 16,300
2022/09/20 826 826 811 818 16,800
2022/09/16 821 824 812 815 16,200
2022/09/15 829 829 818 822 19,000
2022/09/14 815 827 814 827 14,000
2022/09/13 833 835 829 832 8,200
2022/09/12 837 837 826 831 13,700
2022/09/09 821 830 821 830 18,300
2022/09/08 838 838 831 833 5,000
2022/09/07 831 831 824 829 7,700
2022/09/06 839 839 831 831 4,900
2022/09/05 834 835 822 835 27,500
2022/09/02 850 850 825 837 40,200
2022/09/01 841 851 841 849 24,500
2022/08/31 840 858 838 846 40,800
2022/08/30 836 841 836 840 8,200
2022/08/29 831 838 824 836 17,000
2022/08/26 838 844 838 838 12,700
2022/08/25 837 842 837 840 5,100
2022/08/24 838 842 837 840 5,400
2022/08/23 838 843 831 839 12,500
2022/08/22 845 851 841 849 21,500
2022/08/19 854 857 849 849 13,200
2022/08/18 840 858 836 854 27,000
2022/08/17 837 845 835 843 17,700
2022/08/16 829 840 828 840 13,400
2022/08/15 827 835 818 828 15,100
2022/08/12 829 845 826 826 35,500
2022/08/10 835 835 819 822 21,100
2022/08/09 828 835 822 834 17,800
2022/08/08 830 830 820 828 7,700
2022/08/05 828 830 822 830 20,400
2022/08/04 835 835 817 828 20,100
2022/08/03 806 835 804 835 52,200
2022/08/02 807 809 805 806 7,900
2022/08/01 811 811 805 809 13,400
2022/07/29 825 825 809 811 17,300
2022/07/28 823 823 815 819 20,100
2022/07/27 820 821 814 820 15,800
2022/07/26 822 824 814 814 19,200
2022/07/25 801 830 800 822 124,200
2022/07/22 791 799 790 790 10,500
2022/07/21 790 794 790 794 4,900
2022/07/20 801 801 790 790 31,200
2022/07/19 794 794 785 786 12,500
2022/07/15 770 798 768 793 39,000
2022/07/14 769 775 766 769 13,500
2022/07/13 773 774 767 774 5,600
2022/07/12 777 777 757 770 16,100
2022/07/11 781 783 776 777 13,000
2022/07/08 776 781 768 775 14,900
2022/07/07 775 776 766 774 12,900
2022/07/06 775 779 769 769 7,100
2022/07/05 773 785 773 784 22,700
2022/07/04 763 777 763 777 10,000
2022/07/01 771 776 759 763 14,000
2022/06/30 789 789 770 770 25,800
2022/06/29 789 792 780 782 13,700
2022/06/28 775 795 774 791 20,900
2022/06/27 774 774 768 774 35,000
2022/06/24 760 776 760 768 23,000
2022/06/23 760 765 757 760 7,800
2022/06/22 758 765 754 757 18,000
2022/06/21 749 761 747 758 13,100
2022/06/20 759 759 734 749 14,100
2022/06/17 741 755 736 750 23,800
2022/06/16 773 777 756 756 12,000
2022/06/15 756 762 751 762 13,200
2022/06/14 752 757 746 754 31,400
2022/06/13 776 778 758 765 23,300
2022/06/10 792 792 765 786 21,600
2022/06/09 810 810 780 789 44,500
2022/06/08 756 809 752 802 155,800
2022/06/07 751 752 737 744 20,300
2022/06/06 745 751 745 745 28,200
2022/06/03 755 761 742 750 37,400
2022/06/02 732 761 728 755 58,200
2022/06/01 727 733 726 733 17,500
2022/05/31 733 733 727 727 13,500
2022/05/30 732 734 728 733 17,500
2022/05/27 735 735 722 728 17,900
2022/05/26 722 729 714 722 17,500
2022/05/25 724 727 720 722 14,800
2022/05/24 733 733 726 728 10,800
2022/05/23 725 732 725 732 11,300
2022/05/20 724 725 719 725 6,900
2022/05/19 716 722 714 720 8,600
2022/05/18 724 727 720 722 13,000
2022/05/17 714 720 714 720 5,800
2022/05/16 714 716 708 715 11,700
2022/05/13 707 714 704 705 14,200
2022/05/12 716 717 709 710 9,800
2022/05/11 714 720 711 720 4,000
2022/05/10 712 720 708 716 11,000
2022/05/09 717 718 711 717 12,100
2022/05/06 725 725 707 717 22,500
2022/05/02 700 714 700 710 10,800
2022/04/28 696 708 696 704 8,000
2022/04/27 691 696 688 696 16,700
2022/04/26 699 702 692 699 13,500
2022/04/25 704 704 694 697 28,700
2022/04/22 707 710 704 707 11,100
2022/04/21 713 713 710 712 11,400
2022/04/20 717 721 713 713 21,200
2022/04/19 719 719 714 719 21,100
2022/04/18 720 720 708 719 21,800
2022/04/15 713 719 712 719 12,800
2022/04/14 718 726 712 716 28,000
2022/04/13 712 718 709 715 17,800
2022/04/12 723 723 712 714 18,500
2022/04/11 724 724 714 719 25,300
2022/04/08 728 736 724 730 18,800
2022/04/07 738 738 729 730 26,500
2022/04/06 756 756 739 746 26,700
2022/04/05 766 771 755 765 38,000
2022/04/04 757 765 752 765 21,500
2022/04/01 751 757 742 756 15,700
2022/03/31 752 765 751 757 18,600
2022/03/30 755 759 750 759 18,000
2022/03/29 742 755 742 753 19,900
2022/03/28 750 750 740 749 17,000
2022/03/25 752 753 741 750 25,300
2022/03/24 741 746 732 744 26,500
2022/03/23 756 757 746 749 30,800
2022/03/22 728 757 725 755 80,300
2022/03/18 719 728 715 727 18,100
2022/03/17 722 728 715 721 29,800
2022/03/16 709 715 708 710 15,800
2022/03/15 689 710 688 710 37,200
2022/03/14 685 697 685 690 18,700
2022/03/11 682 688 679 683 25,500
2022/03/10 692 699 690 690 20,300
2022/03/09 688 692 677 681 23,200
2022/03/08 693 702 688 688 27,100
2022/03/07 711 711 693 702 33,200
2022/03/04 711 713 702 712 31,400
2022/03/03 717 717 709 711 14,900
2022/03/02 725 725 711 711 18,400
2022/03/01 719 730 719 725 19,500
2022/02/28 705 722 704 719 30,700
2022/02/25 703 708 701 706 21,500
2022/02/24 701 707 693 703 43,000
2022/02/22 709 710 705 710 16,700
2022/02/21 715 717 708 712 23,300
2022/02/18 720 725 718 720 18,700
2022/02/17 721 727 719 726 18,400
2022/02/16 726 727 721 721 18,300
2022/02/15 726 728 719 725 20,900
2022/02/14 732 732 722 731 18,200
2022/02/10 741 746 732 739 21,800
2022/02/09 730 740 724 740 23,400
2022/02/08 730 732 723 728 23,300
2022/02/07 725 730 720 730 25,300
2022/02/04 722 731 721 731 16,800
2022/02/03 722 728 718 728 20,300
2022/02/02 718 731 718 731 21,000
2022/02/01 719 731 713 717 19,400
2022/01/31 717 732 713 716 34,100
2022/01/28 706 716 706 714 25,900
2022/01/27 728 733 701 701 48,900
2022/01/26 725 738 725 730 25,500
2022/01/25 746 746 730 733 31,500
2022/01/24 741 751 738 751 19,200
2022/01/21 748 751 740 749 25,800
2022/01/20 747 763 739 763 23,900
2022/01/19 769 769 740 747 93,400
2022/01/18 777 785 776 777 19,300
2022/01/17 785 795 778 779 16,500
2022/01/14 785 789 780 782 26,400
2022/01/13 801 801 794 795 14,000
2022/01/12 802 812 802 806 20,300
2022/01/11 801 806 792 806 18,600
2022/01/07 810 827 798 805 23,400
2022/01/06 833 833 805 808 27,200
2022/01/05 838 838 815 828 48,100
2022/01/04 813 840 811 840 27,900

このページの先頭へ