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

アサガミ(9311)の株価時系列情報

アサガミ(9311)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
2004/12/30 346 346 346 346 1,000
2004/12/24 370 375 370 375 5,000
2004/12/21 341 365 320 365 46,000
2004/12/20 350 365 345 345 6,000
2004/12/17 390 390 365 365 2,000
2004/12/16 385 385 385 385 1,000
2004/12/15 405 405 400 400 2,000
2004/12/14 420 420 420 420 1,000
2004/12/13 405 410 405 410 2,000
2004/12/10 420 420 420 420 3,000
2004/12/09 420 420 420 420 5,000
2004/12/08 425 425 425 425 2,000
2004/12/07 435 445 435 445 9,000
2004/12/06 423 423 420 420 5,000
2004/12/03 422 422 421 421 3,000
2004/12/02 422 422 422 422 2,000
2004/12/01 419 420 419 420 5,000
2004/11/30 421 421 419 419 5,000
2004/11/29 422 425 420 420 8,000
2004/11/26 422 422 422 422 2,000
2004/11/25 432 432 422 422 5,000
2004/11/18 420 420 415 415 5,000
2004/11/17 422 422 420 420 8,000
2004/11/16 424 424 421 421 4,000
2004/11/12 423 423 423 423 1,000
2004/11/11 423 423 423 423 3,000
2004/11/09 423 423 423 423 1,000
2004/11/08 425 425 423 423 4,000
2004/11/05 425 425 425 425 5,000
2004/11/04 433 433 421 421 11,000
2004/11/02 433 433 433 433 2,000
2004/10/26 435 435 435 435 1,000
2004/10/25 501 501 501 501 3,000
2004/10/21 420 420 420 420 1,000
2004/10/19 420 420 420 420 1,000
2004/10/18 421 421 420 420 3,000
2004/10/14 420 420 420 420 2,000
2004/10/13 420 420 420 420 1,000
2004/10/12 420 420 420 420 1,000
2004/10/08 420 420 420 420 1,000
2004/10/07 420 420 420 420 1,000
2004/10/06 418 419 418 419 5,000
2004/10/04 419 419 418 418 2,000
2004/10/01 418 418 418 418 2,000
2004/09/30 418 418 418 418 4,000
2004/09/28 415 415 415 415 1,000
2004/09/27 415 415 415 415 2,000
2004/09/24 415 415 415 415 6,000
2004/09/21 414 414 414 414 1,000
2004/09/17 414 414 414 414 5,000
2004/09/15 415 415 415 415 3,000
2004/09/13 414 414 414 414 1,000
2004/09/10 414 414 414 414 1,000
2004/09/07 410 414 410 414 3,000
2004/09/03 410 415 410 415 3,000
2004/08/31 419 419 419 419 1,000
2004/08/26 409 410 408 410 8,000
2004/08/25 419 419 419 419 3,000
2004/08/24 415 415 415 415 2,000
2004/08/23 410 410 410 410 1,000
2004/08/20 410 410 410 410 2,000
2004/08/19 410 410 410 410 1,000
2004/08/18 410 410 410 410 1,000
2004/08/16 419 419 419 419 1,000
2004/08/12 400 400 400 400 1,000
2004/08/11 400 400 400 400 1,000
2004/08/10 400 400 400 400 4,000
2004/08/06 400 400 400 400 1,000
2004/08/04 400 400 400 400 2,000
2004/08/03 408 408 398 398 16,000
2004/08/02 412 412 408 408 9,000
2004/07/30 403 403 403 403 2,000
2004/07/29 383 403 383 403 10,000
2004/07/28 408 408 408 408 3,000
2004/07/27 408 408 408 408 2,000
2004/07/26 410 410 410 410 3,000
2004/07/23 415 415 408 408 3,000
2004/07/22 411 411 410 410 3,000
2004/07/21 411 411 408 410 8,000
2004/07/20 410 410 410 410 1,000
2004/07/16 409 409 409 409 1,000
2004/07/13 419 419 419 419 1,000
2004/07/12 410 410 410 410 5,000
2004/07/09 410 410 410 410 6,000
2004/07/08 410 410 410 410 5,000
2004/07/07 419 419 409 409 6,000
2004/07/06 409 409 409 409 2,000
2004/07/05 409 409 409 409 1,000
2004/07/01 424 424 409 409 7,000
2004/06/30 400 409 377 409 11,000
2004/06/28 400 400 390 390 7,000
2004/06/25 401 401 400 400 4,000
2004/06/22 400 400 400 400 2,000
2004/06/21 400 400 400 400 5,000
2004/06/17 400 400 400 400 5,000
2004/06/16 400 400 400 400 2,000
2004/06/14 400 400 400 400 9,000
2004/06/11 400 400 400 400 2,000
2004/06/10 400 400 400 400 1,000
2004/06/03 410 410 410 410 1,000
2004/06/02 410 410 410 410 1,000
2004/05/27 407 407 407 407 2,000
2004/05/26 409 409 409 409 1,000
2004/05/25 419 419 419 419 2,000
2004/05/21 400 400 395 400 5,000
2004/05/19 410 410 410 410 2,000
2004/05/18 418 418 416 416 2,000
2004/05/17 418 418 418 418 3,000
2004/05/14 418 418 418 418 1,000
2004/05/12 420 420 420 420 2,000
2004/05/11 418 418 418 418 1,000
2004/05/10 420 420 420 420 2,000
2004/05/06 420 420 420 420 1,000
2004/04/28 415 420 415 420 4,000
2004/04/27 415 415 415 415 2,000
2004/04/26 420 420 415 415 6,000
2004/04/23 427 427 427 427 1,000
2004/04/22 420 422 420 421 3,000
2004/04/21 420 420 420 420 2,000
2004/04/16 416 429 416 429 11,000
2004/04/14 411 415 411 415 2,000
2004/04/13 415 415 410 410 10,000
2004/04/12 420 420 405 410 5,000
2004/04/07 420 430 420 430 2,000
2004/04/06 420 420 420 420 4,000
2004/04/05 430 430 420 420 4,000
2004/04/02 420 420 420 420 11,000
2004/03/30 420 420 420 420 5,000
2004/03/29 420 420 420 420 3,000
2004/03/26 420 420 420 420 2,000
2004/03/25 420 430 420 430 9,000
2004/03/24 420 420 420 420 1,000
2004/03/23 425 425 425 425 1,000
2004/03/19 420 420 420 420 1,000
2004/03/12 420 420 410 410 3,000
2004/03/11 425 430 425 430 3,000
2004/03/10 430 430 425 425 3,000
2004/03/08 420 420 420 420 1,000
2004/03/02 420 430 420 430 2,000
2004/03/01 410 410 410 410 1,000
2004/02/25 407 407 407 407 2,000
2004/02/24 382 382 382 382 1,000
2004/02/23 380 380 380 380 7,000
2004/02/20 380 380 380 380 1,000
2004/02/18 380 380 380 380 3,000
2004/02/06 380 380 380 380 3,000
2004/02/04 380 380 380 380 5,000
2004/02/03 380 380 380 380 2,000
2004/02/02 370 370 370 370 1,000
2004/01/30 380 380 360 370 5,000
2004/01/29 380 380 380 380 2,000
2004/01/28 380 380 380 380 1,000
2004/01/27 389 389 370 389 5,000
2004/01/26 336 395 336 370 15,000
2004/01/23 337 337 326 335 6,000
2004/01/22 340 340 340 340 1,000
2004/01/20 324 324 320 320 4,000
2004/01/15 321 322 321 322 2,000
2004/01/13 321 321 321 321 1,000
2004/01/09 320 320 320 320 2,000
2004/01/07 322 322 322 322 1,000
2004/01/06 345 345 320 320 9,000

このページの先頭へ