アシードホールディングス(9959)の株価時系列情報
アシードホールディングス(9959)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 |
---|---|---|---|---|---|
2017/12/29 | 750 | 750 | 750 | 750 | 700 |
2017/12/28 | 784 | 784 | 756 | 756 | 3,700 |
2017/12/27 | 777 | 777 | 750 | 765 | 3,700 |
2017/12/26 | 762 | 762 | 761 | 761 | 2,300 |
2017/12/25 | 753 | 755 | 745 | 755 | 6,900 |
2017/12/22 | 750 | 750 | 743 | 745 | 1,500 |
2017/12/21 | 748 | 755 | 748 | 755 | 6,300 |
2017/12/20 | 733 | 749 | 733 | 748 | 2,600 |
2017/12/19 | 743 | 750 | 733 | 733 | 4,900 |
2017/12/18 | 750 | 750 | 741 | 743 | 5,700 |
2017/12/15 | 727 | 750 | 726 | 740 | 15,200 |
2017/12/14 | 727 | 727 | 724 | 724 | 1,300 |
2017/12/13 | 723 | 727 | 723 | 727 | 2,600 |
2017/12/12 | 721 | 724 | 720 | 723 | 4,100 |
2017/12/11 | 717 | 723 | 717 | 720 | 2,200 |
2017/12/08 | 722 | 724 | 714 | 715 | 2,500 |
2017/12/07 | 722 | 722 | 713 | 722 | 1,500 |
2017/12/06 | 722 | 722 | 708 | 708 | 2,300 |
2017/12/05 | 716 | 720 | 708 | 708 | 2,600 |
2017/12/04 | 723 | 723 | 711 | 711 | 1,700 |
2017/12/01 | 723 | 725 | 723 | 725 | 1,000 |
2017/11/30 | 717 | 717 | 713 | 713 | 400 |
2017/11/29 | 717 | 724 | 717 | 717 | 2,300 |
2017/11/28 | 720 | 722 | 716 | 716 | 2,700 |
2017/11/27 | 720 | 720 | 713 | 713 | 4,300 |
2017/11/24 | 715 | 720 | 715 | 719 | 2,400 |
2017/11/22 | 707 | 710 | 707 | 710 | 600 |
2017/11/21 | 707 | 710 | 707 | 707 | 1,300 |
2017/11/20 | 706 | 710 | 706 | 708 | 1,200 |
2017/11/15 | 709 | 710 | 705 | 705 | 800 |
2017/11/14 | 708 | 708 | 708 | 708 | 900 |
2017/11/13 | 712 | 712 | 703 | 703 | 1,200 |
2017/11/10 | 709 | 709 | 703 | 703 | 900 |
2017/11/09 | 704 | 709 | 704 | 709 | 1,500 |
2017/11/08 | 704 | 705 | 704 | 704 | 1,200 |
2017/11/07 | 704 | 705 | 704 | 705 | 2,300 |
2017/11/06 | 709 | 709 | 703 | 703 | 1,800 |
2017/11/02 | 710 | 710 | 709 | 709 | 900 |
2017/11/01 | 710 | 710 | 710 | 710 | 1,200 |
2017/10/31 | 710 | 710 | 710 | 710 | 100 |
2017/10/30 | 706 | 710 | 705 | 710 | 1,100 |
2017/10/27 | 710 | 715 | 708 | 710 | 1,000 |
2017/10/26 | 715 | 715 | 715 | 715 | 300 |
2017/10/25 | 718 | 718 | 715 | 715 | 2,000 |
2017/10/24 | 719 | 719 | 709 | 718 | 3,200 |
2017/10/23 | 716 | 719 | 710 | 719 | 4,800 |
2017/10/20 | 709 | 710 | 704 | 705 | 3,500 |
2017/10/19 | 708 | 708 | 708 | 708 | 500 |
2017/10/18 | 710 | 710 | 708 | 708 | 2,900 |
2017/10/17 | 710 | 710 | 709 | 709 | 800 |
2017/10/16 | 710 | 710 | 706 | 710 | 1,700 |
2017/10/13 | 706 | 712 | 706 | 710 | 1,600 |
2017/10/12 | 708 | 708 | 708 | 708 | 700 |
2017/10/11 | 707 | 709 | 707 | 709 | 600 |
2017/10/10 | 706 | 707 | 706 | 707 | 1,600 |
2017/10/06 | 707 | 707 | 706 | 706 | 1,100 |
2017/10/05 | 706 | 706 | 706 | 706 | 300 |
2017/10/04 | 714 | 714 | 705 | 705 | 1,800 |
2017/10/03 | 715 | 715 | 704 | 704 | 5,300 |
2017/10/02 | 711 | 715 | 711 | 715 | 2,600 |
2017/09/28 | 708 | 710 | 708 | 710 | 400 |
2017/09/27 | 706 | 710 | 706 | 710 | 400 |
2017/09/26 | 704 | 711 | 703 | 711 | 3,700 |
2017/09/25 | 715 | 715 | 701 | 704 | 4,500 |
2017/09/22 | 708 | 708 | 704 | 708 | 2,400 |
2017/09/21 | 704 | 704 | 700 | 700 | 2,000 |
2017/09/20 | 709 | 709 | 700 | 704 | 4,100 |
2017/09/19 | 705 | 716 | 705 | 711 | 8,000 |
2017/09/15 | 704 | 704 | 704 | 704 | 600 |
2017/09/14 | 705 | 705 | 704 | 704 | 500 |
2017/09/13 | 705 | 705 | 696 | 696 | 1,000 |
2017/09/12 | 697 | 697 | 697 | 697 | 100 |
2017/09/11 | 696 | 696 | 696 | 696 | 200 |
2017/09/08 | 695 | 695 | 695 | 695 | 500 |
2017/09/07 | 696 | 696 | 695 | 695 | 1,200 |
2017/09/06 | 696 | 696 | 696 | 696 | 300 |
2017/09/05 | 709 | 709 | 695 | 696 | 3,000 |
2017/09/04 | 709 | 709 | 709 | 709 | 700 |
2017/09/01 | 710 | 710 | 710 | 710 | 600 |
2017/08/31 | 710 | 710 | 710 | 710 | 100 |
2017/08/30 | 709 | 710 | 709 | 710 | 1,300 |
2017/08/29 | 709 | 709 | 709 | 709 | 900 |
2017/08/28 | 710 | 710 | 702 | 709 | 2,300 |
2017/08/25 | 710 | 710 | 706 | 710 | 2,900 |
2017/08/24 | 707 | 707 | 706 | 706 | 2,100 |
2017/08/23 | 705 | 706 | 704 | 706 | 2,600 |
2017/08/22 | 704 | 704 | 704 | 704 | 1,600 |
2017/08/21 | 704 | 704 | 699 | 704 | 1,300 |
2017/08/18 | 704 | 704 | 704 | 704 | 800 |
2017/08/17 | 699 | 704 | 699 | 704 | 1,100 |
2017/08/16 | 706 | 706 | 696 | 698 | 1,400 |
2017/08/15 | 706 | 706 | 705 | 705 | 800 |
2017/08/14 | 706 | 706 | 705 | 705 | 900 |
2017/08/10 | 705 | 705 | 705 | 705 | 900 |
2017/08/09 | 706 | 706 | 701 | 706 | 1,200 |
2017/08/08 | 706 | 706 | 706 | 706 | 800 |
2017/08/07 | 706 | 706 | 706 | 706 | 800 |
2017/08/04 | 707 | 707 | 699 | 706 | 1,700 |
2017/08/03 | 707 | 707 | 700 | 700 | 1,300 |
2017/08/02 | 705 | 705 | 700 | 700 | 400 |
2017/08/01 | 705 | 705 | 696 | 696 | 900 |
2017/07/31 | 708 | 708 | 700 | 705 | 1,400 |
2017/07/28 | 707 | 707 | 707 | 707 | 800 |
2017/07/27 | 707 | 707 | 707 | 707 | 1,000 |
2017/07/26 | 708 | 708 | 708 | 708 | 1,000 |
2017/07/25 | 707 | 707 | 696 | 706 | 1,400 |
2017/07/24 | 708 | 708 | 708 | 708 | 900 |
2017/07/21 | 705 | 708 | 703 | 708 | 2,100 |
2017/07/20 | 706 | 706 | 697 | 705 | 1,500 |
2017/07/19 | 706 | 706 | 698 | 701 | 1,600 |
2017/07/18 | 709 | 710 | 708 | 709 | 3,300 |
2017/07/14 | 710 | 710 | 696 | 705 | 4,700 |
2017/07/13 | 710 | 710 | 707 | 709 | 3,500 |
2017/07/12 | 707 | 708 | 703 | 708 | 2,100 |
2017/07/11 | 704 | 707 | 704 | 707 | 3,000 |
2017/07/10 | 704 | 704 | 704 | 704 | 500 |
2017/07/07 | 703 | 704 | 698 | 704 | 2,600 |
2017/07/06 | 700 | 703 | 700 | 703 | 1,200 |
2017/07/05 | 710 | 710 | 700 | 700 | 1,900 |
2017/07/04 | 700 | 700 | 696 | 700 | 1,300 |
2017/07/03 | 703 | 703 | 693 | 699 | 2,200 |
2017/06/30 | 700 | 700 | 692 | 697 | 1,100 |
2017/06/29 | 707 | 707 | 697 | 700 | 2,100 |
2017/06/28 | 728 | 728 | 700 | 708 | 14,800 |
2017/06/27 | 690 | 717 | 690 | 696 | 15,200 |
2017/06/26 | 686 | 690 | 686 | 690 | 1,900 |
2017/06/23 | 686 | 686 | 680 | 686 | 2,500 |
2017/06/22 | 682 | 682 | 681 | 681 | 1,000 |
2017/06/21 | 684 | 684 | 684 | 684 | 500 |
2017/06/20 | 674 | 684 | 674 | 684 | 300 |
2017/06/19 | 681 | 681 | 673 | 673 | 2,600 |
2017/06/16 | 688 | 688 | 688 | 688 | 100 |
2017/06/15 | 688 | 688 | 688 | 688 | 600 |
2017/06/14 | 688 | 688 | 688 | 688 | 500 |
2017/06/13 | 688 | 688 | 688 | 688 | 500 |
2017/06/12 | 686 | 686 | 678 | 685 | 700 |
2017/06/08 | 688 | 688 | 683 | 685 | 300 |
2017/06/07 | 696 | 696 | 678 | 688 | 1,600 |
2017/06/06 | 685 | 685 | 685 | 685 | 100 |
2017/06/05 | 677 | 696 | 677 | 696 | 700 |
2017/06/02 | 680 | 680 | 678 | 680 | 500 |
2017/06/01 | 685 | 685 | 680 | 680 | 400 |
2017/05/31 | 680 | 680 | 680 | 680 | 300 |
2017/05/30 | 680 | 680 | 680 | 680 | 1,000 |
2017/05/29 | 685 | 685 | 685 | 685 | 600 |
2017/05/26 | 685 | 685 | 685 | 685 | 500 |
2017/05/25 | 685 | 685 | 685 | 685 | 1,700 |
2017/05/24 | 684 | 684 | 676 | 682 | 2,000 |
2017/05/23 | 680 | 681 | 674 | 681 | 4,400 |
2017/05/22 | 672 | 679 | 672 | 673 | 2,600 |
2017/05/18 | 683 | 683 | 676 | 676 | 700 |
2017/05/17 | 685 | 685 | 685 | 685 | 500 |
2017/05/16 | 683 | 683 | 680 | 680 | 600 |
2017/05/15 | 682 | 682 | 680 | 680 | 800 |
2017/05/12 | 680 | 680 | 679 | 680 | 1,200 |
2017/05/11 | 685 | 685 | 680 | 680 | 200 |
2017/05/10 | 686 | 686 | 686 | 686 | 700 |
2017/05/09 | 700 | 700 | 686 | 686 | 700 |
2017/05/08 | 704 | 704 | 702 | 702 | 4,200 |
2017/05/02 | 676 | 676 | 673 | 673 | 3,000 |
2017/04/28 | 677 | 686 | 677 | 686 | 400 |
2017/04/27 | 682 | 682 | 673 | 673 | 200 |
2017/04/26 | 699 | 699 | 697 | 697 | 2,100 |
2017/04/25 | 697 | 697 | 678 | 678 | 1,900 |
2017/04/24 | 689 | 689 | 680 | 683 | 2,000 |
2017/04/21 | 672 | 679 | 672 | 679 | 800 |
2017/04/20 | 677 | 680 | 671 | 671 | 400 |
2017/04/19 | 674 | 675 | 674 | 675 | 400 |
2017/04/18 | 664 | 664 | 664 | 664 | 600 |
2017/04/17 | 673 | 675 | 663 | 664 | 900 |
2017/04/14 | 668 | 668 | 667 | 667 | 500 |
2017/04/13 | 669 | 669 | 659 | 659 | 1,400 |
2017/04/12 | 658 | 663 | 658 | 659 | 500 |
2017/04/11 | 657 | 658 | 657 | 658 | 200 |
2017/04/10 | 658 | 660 | 657 | 657 | 1,200 |
2017/04/06 | 663 | 663 | 661 | 661 | 300 |
2017/04/04 | 663 | 663 | 663 | 663 | 400 |
2017/04/03 | 661 | 664 | 661 | 664 | 800 |
2017/03/31 | 677 | 677 | 663 | 666 | 800 |
2017/03/30 | 678 | 678 | 669 | 669 | 500 |
2017/03/29 | 678 | 680 | 678 | 678 | 1,600 |
2017/03/28 | 705 | 705 | 700 | 702 | 1,700 |
2017/03/27 | 701 | 702 | 700 | 700 | 3,000 |
2017/03/24 | 709 | 709 | 701 | 701 | 2,700 |
2017/03/23 | 701 | 710 | 701 | 710 | 2,500 |
2017/03/22 | 700 | 701 | 699 | 701 | 3,100 |
2017/03/21 | 701 | 701 | 700 | 700 | 1,700 |
2017/03/17 | 698 | 701 | 698 | 701 | 1,300 |
2017/03/16 | 700 | 700 | 698 | 698 | 1,500 |
2017/03/15 | 700 | 701 | 698 | 701 | 1,000 |
2017/03/14 | 699 | 699 | 698 | 699 | 600 |
2017/03/13 | 699 | 699 | 699 | 699 | 900 |
2017/03/10 | 701 | 701 | 700 | 700 | 1,000 |
2017/03/09 | 700 | 700 | 700 | 700 | 1,200 |
2017/03/08 | 699 | 700 | 696 | 696 | 1,400 |
2017/03/07 | 700 | 700 | 698 | 699 | 1,800 |
2017/03/06 | 689 | 690 | 689 | 690 | 500 |
2017/03/03 | 690 | 690 | 690 | 690 | 2,900 |
2017/03/02 | 690 | 690 | 690 | 690 | 1,200 |
2017/03/01 | 690 | 698 | 690 | 695 | 1,300 |
2017/02/27 | 698 | 698 | 688 | 688 | 2,400 |
2017/02/24 | 700 | 700 | 689 | 700 | 2,600 |
2017/02/23 | 690 | 698 | 690 | 698 | 2,300 |
2017/02/22 | 688 | 688 | 684 | 687 | 1,300 |
2017/02/21 | 682 | 687 | 681 | 687 | 1,600 |
2017/02/20 | 683 | 685 | 680 | 680 | 1,900 |
2017/02/17 | 679 | 680 | 678 | 680 | 900 |
2017/02/16 | 679 | 679 | 679 | 679 | 800 |
2017/02/15 | 680 | 680 | 673 | 680 | 1,600 |
2017/02/14 | 680 | 680 | 677 | 678 | 700 |
2017/02/13 | 678 | 678 | 678 | 678 | 500 |
2017/02/10 | 677 | 678 | 676 | 676 | 1,300 |
2017/02/09 | 677 | 677 | 677 | 677 | 1,000 |
2017/02/08 | 675 | 675 | 674 | 675 | 1,700 |
2017/02/07 | 677 | 678 | 677 | 677 | 1,500 |
2017/02/06 | 675 | 676 | 675 | 675 | 1,100 |
2017/02/03 | 673 | 690 | 672 | 673 | 2,300 |
2017/01/31 | 675 | 677 | 674 | 674 | 500 |
2017/01/30 | 674 | 674 | 674 | 674 | 1,700 |
2017/01/27 | 675 | 675 | 675 | 675 | 700 |
2017/01/26 | 670 | 675 | 670 | 675 | 1,700 |
2017/01/25 | 680 | 680 | 670 | 670 | 2,300 |
2017/01/24 | 690 | 690 | 680 | 680 | 2,500 |
2017/01/23 | 675 | 675 | 674 | 675 | 4,200 |
2017/01/20 | 669 | 670 | 669 | 670 | 500 |
2017/01/19 | 665 | 667 | 665 | 667 | 300 |
2017/01/18 | 667 | 672 | 665 | 665 | 1,400 |
2017/01/17 | 665 | 667 | 665 | 666 | 800 |
2017/01/16 | 675 | 675 | 664 | 664 | 5,900 |
2017/01/13 | 675 | 675 | 669 | 675 | 900 |
2017/01/12 | 673 | 675 | 673 | 674 | 2,100 |
2017/01/11 | 673 | 673 | 670 | 670 | 1,600 |
2017/01/10 | 673 | 673 | 670 | 670 | 1,800 |
2017/01/06 | 671 | 672 | 670 | 672 | 1,400 |
2017/01/05 | 670 | 671 | 670 | 671 | 800 |
2017/01/04 | 668 | 670 | 668 | 670 | 900 |