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
2026/06/25 1,125 1,133 1,099 1,110 42,400
2026/06/24 1,118 1,125 1,110 1,121 10,300
2026/06/23 1,111 1,121 1,105 1,118 14,600
2026/06/22 1,125 1,125 1,110 1,111 18,700
2026/06/19 1,116 1,124 1,107 1,124 10,700
2026/06/18 1,125 1,125 1,113 1,118 14,100
2026/06/17 1,102 1,125 1,102 1,122 17,200
2026/06/16 1,108 1,108 1,093 1,102 9,500
2026/06/15 1,114 1,114 1,102 1,102 21,400
2026/06/12 1,108 1,108 1,094 1,103 13,500
2026/06/11 1,110 1,120 1,091 1,096 25,000
2026/06/10 1,090 1,109 1,085 1,089 14,900
2026/06/09 1,098 1,100 1,086 1,088 13,800
2026/06/08 1,099 1,105 1,078 1,089 25,300
2026/06/05 1,107 1,128 1,100 1,110 46,000
2026/06/04 1,079 1,105 1,079 1,103 22,800
2026/06/03 1,072 1,082 1,058 1,081 20,400
2026/06/02 1,080 1,080 1,058 1,066 23,800
2026/06/01 1,117 1,117 1,078 1,080 36,300
2026/05/29 1,096 1,119 1,095 1,113 32,300
2026/05/28 1,093 1,100 1,086 1,091 16,000
2026/05/27 1,090 1,097 1,086 1,089 24,700
2026/05/26 1,092 1,099 1,080 1,091 24,100
2026/05/25 1,100 1,111 1,087 1,092 27,900
2026/05/22 1,105 1,105 1,085 1,094 32,700
2026/05/21 1,096 1,105 1,096 1,100 13,900
2026/05/20 1,118 1,118 1,086 1,089 22,300
2026/05/19 1,137 1,138 1,113 1,119 18,300
2026/05/18 1,154 1,154 1,087 1,109 72,700
2026/05/15 1,176 1,176 1,160 1,168 18,000
2026/05/14 1,174 1,174 1,156 1,165 15,100
2026/05/13 1,173 1,173 1,163 1,165 5,600
2026/05/12 1,164 1,175 1,161 1,165 6,600
2026/05/11 1,173 1,173 1,160 1,160 9,500
2026/05/08 1,181 1,181 1,158 1,166 17,400
2026/05/07 1,187 1,187 1,161 1,170 23,600
2026/05/01 1,165 1,165 1,153 1,157 19,500
2026/04/30 1,179 1,179 1,158 1,163 19,100
2026/04/28 1,173 1,182 1,170 1,180 13,000
2026/04/27 1,201 1,201 1,168 1,173 16,600
2026/04/24 1,171 1,179 1,171 1,171 7,100
2026/04/23 1,185 1,187 1,170 1,171 30,100
2026/04/22 1,200 1,200 1,186 1,188 23,800
2026/04/21 1,200 1,204 1,200 1,200 5,700
2026/04/20 1,205 1,206 1,196 1,198 11,500
2026/04/17 1,198 1,207 1,198 1,205 4,000
2026/04/16 1,202 1,205 1,195 1,195 19,300
2026/04/15 1,206 1,211 1,202 1,202 9,000
2026/04/14 1,210 1,217 1,198 1,198 13,600
2026/04/13 1,221 1,226 1,200 1,206 15,800
2026/04/10 1,227 1,229 1,214 1,224 15,600
2026/04/09 1,239 1,239 1,221 1,223 8,500
2026/04/08 1,224 1,240 1,224 1,239 7,700
2026/04/07 1,212 1,229 1,212 1,216 4,900
2026/04/06 1,225 1,226 1,219 1,219 13,300
2026/04/03 1,222 1,231 1,215 1,222 15,600
2026/03/27 1,226 1,246 1,226 1,244 12,100
2026/03/26 1,240 1,242 1,225 1,226 9,900
2026/03/25 1,231 1,248 1,228 1,238 32,300
2026/03/24 1,243 1,244 1,220 1,227 20,300
2026/03/23 1,240 1,240 1,209 1,215 37,700
2026/03/19 1,270 1,276 1,255 1,255 18,800
2026/03/18 1,280 1,286 1,273 1,276 22,500
2026/03/17 1,281 1,288 1,273 1,278 18,900
2026/03/16 1,283 1,310 1,280 1,281 27,200
2026/03/13 1,281 1,293 1,272 1,286 30,100
2026/03/12 1,303 1,303 1,288 1,292 17,100
2026/03/11 1,314 1,320 1,297 1,301 16,000
2026/03/10 1,290 1,303 1,283 1,295 24,400
2026/03/09 1,252 1,273 1,246 1,273 50,700
2026/03/06 1,284 1,294 1,273 1,291 9,200
2026/03/05 1,300 1,301 1,275 1,290 28,700
2026/03/04 1,277 1,288 1,245 1,270 42,700
2026/03/03 1,325 1,325 1,304 1,304 35,000
2026/03/02 1,310 1,327 1,297 1,325 39,600
2026/02/27 1,324 1,325 1,309 1,313 26,300
2026/02/26 1,311 1,333 1,300 1,325 70,500
2026/02/25 1,268 1,319 1,267 1,311 73,900
2026/02/24 1,265 1,268 1,251 1,263 15,800
2026/02/20 1,278 1,278 1,260 1,268 17,200
2026/02/19 1,262 1,282 1,259 1,282 13,500
2026/02/18 1,251 1,270 1,251 1,265 22,900
2026/02/17 1,263 1,266 1,247 1,247 18,100
2026/02/16 1,269 1,269 1,245 1,261 35,200
2026/02/13 1,263 1,271 1,259 1,270 22,600
2026/02/12 1,265 1,283 1,265 1,282 27,700
2026/02/10 1,262 1,268 1,258 1,261 13,700
2026/02/09 1,269 1,269 1,250 1,257 13,700
2026/02/06 1,253 1,256 1,239 1,250 13,200
2026/02/05 1,272 1,272 1,246 1,250 31,600
2026/02/04 1,250 1,265 1,250 1,265 10,400
2026/02/03 1,245 1,253 1,245 1,248 10,200
2026/02/02 1,249 1,249 1,230 1,236 20,100
2026/01/30 1,217 1,234 1,217 1,230 11,000
2026/01/29 1,224 1,225 1,217 1,223 14,700
2026/01/28 1,250 1,250 1,228 1,228 21,700
2026/01/27 1,251 1,253 1,241 1,250 26,500
2026/01/26 1,260 1,263 1,250 1,252 19,000
2026/01/23 1,260 1,271 1,257 1,263 9,800
2026/01/22 1,255 1,260 1,246 1,260 14,800
2026/01/21 1,244 1,248 1,238 1,246 15,200
2026/01/20 1,267 1,270 1,251 1,255 23,000
2026/01/19 1,279 1,279 1,266 1,267 18,500
2026/01/16 1,278 1,278 1,262 1,268 16,500
2026/01/15 1,264 1,276 1,261 1,273 24,800
2026/01/14 1,262 1,268 1,258 1,260 14,600
2026/01/13 1,280 1,280 1,260 1,261 32,200
2026/01/09 1,260 1,278 1,260 1,269 29,000
2026/01/08 1,256 1,272 1,250 1,255 31,400
2026/01/07 1,238 1,242 1,223 1,241 24,700
2026/01/06 1,234 1,243 1,234 1,238 11,600
2026/01/05 1,264 1,265 1,226 1,230 69,100

このページの先頭へ