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
2020/12/30 468 470 467 470 1,800
2020/12/29 456 469 456 458 1,300
2020/12/28 460 460 453 456 6,600
2020/12/25 482 482 460 461 11,200
2020/12/24 478 478 460 475 8,500
2020/12/23 460 460 445 457 7,800
2020/12/22 460 462 437 455 14,800
2020/12/21 451 451 437 448 7,800
2020/12/18 432 438 432 436 2,300
2020/12/17 437 438 431 438 6,200
2020/12/16 433 436 430 435 4,900
2020/12/15 427 429 423 429 4,500
2020/12/14 430 431 424 424 10,100
2020/12/11 431 431 429 431 5,100
2020/12/10 435 435 424 431 6,800
2020/12/09 452 452 433 433 11,800
2020/12/08 460 465 451 451 6,200
2020/12/07 479 479 460 460 7,700
2020/12/04 486 487 481 481 2,900
2020/12/03 483 487 483 486 900
2020/12/02 482 486 482 486 1,500
2020/12/01 487 489 484 486 1,200
2020/11/30 487 490 485 485 3,600
2020/11/27 486 486 483 485 2,300
2020/11/26 496 496 485 492 3,500
2020/11/25 493 493 486 488 3,700
2020/11/24 489 489 480 485 5,000
2020/11/20 490 491 489 491 1,200
2020/11/19 486 490 486 490 1,200
2020/11/18 483 489 482 486 1,500
2020/11/17 490 490 483 483 2,200
2020/11/16 491 491 485 490 1,700
2020/11/13 491 491 482 485 1,700
2020/11/12 485 490 483 488 1,200
2020/11/11 491 491 482 486 2,400
2020/11/10 490 492 487 487 1,000
2020/11/09 487 495 487 490 1,200
2020/11/06 482 488 482 486 700
2020/11/05 490 490 480 482 1,500
2020/11/04 484 492 484 485 1,500
2020/11/02 485 493 475 476 1,200
2020/10/30 505 505 480 484 5,500
2020/10/29 510 513 501 505 1,900
2020/10/28 506 512 505 510 700
2020/10/27 551 551 503 510 5,500
2020/10/26 515 600 502 511 37,100
2020/10/23 500 507 496 505 5,700
2020/10/22 493 495 490 495 1,400
2020/10/21 495 496 474 489 2,100
2020/10/20 486 495 486 495 1,400
2020/10/19 476 497 476 495 3,100
2020/10/16 479 487 479 484 500
2020/10/15 484 489 477 489 3,100
2020/10/14 484 484 477 484 1,400
2020/10/13 480 480 475 479 1,000
2020/10/12 475 479 472 475 1,100
2020/10/09 475 475 475 475 200
2020/10/08 476 478 475 475 700
2020/10/07 475 478 466 471 2,100
2020/10/06 478 478 469 474 2,400
2020/10/05 479 479 479 479 200
2020/10/02 480 482 479 479 600
2020/09/30 472 481 472 478 500
2020/09/29 480 480 472 472 200
2020/09/28 480 480 467 479 1,700
2020/09/25 508 508 484 488 3,600
2020/09/24 492 492 468 491 5,200
2020/09/23 488 490 478 490 3,500
2020/09/18 477 479 477 477 1,100
2020/09/16 477 477 475 477 2,500
2020/09/15 470 472 463 472 2,500
2020/09/14 463 469 462 469 2,800
2020/09/11 464 467 462 463 2,000
2020/09/10 463 469 458 463 2,600
2020/09/09 454 462 454 462 800
2020/09/07 457 462 453 462 4,200
2020/09/04 455 460 450 457 1,700
2020/09/03 479 479 457 460 3,800
2020/09/02 472 477 471 471 1,400
2020/09/01 478 482 471 471 500
2020/08/31 468 470 468 470 300
2020/08/28 471 471 462 462 500
2020/08/27 458 472 458 471 1,200
2020/08/26 485 485 464 464 4,700
2020/08/25 461 463 460 463 4,000
2020/08/24 459 463 457 460 4,700
2020/08/21 451 458 437 458 3,700
2020/08/20 461 465 451 451 1,700
2020/08/19 448 460 448 456 2,900
2020/08/18 454 460 454 455 600
2020/08/17 462 462 446 452 1,000
2020/08/14 452 455 444 454 1,800
2020/08/13 465 465 444 444 2,600
2020/08/12 454 454 445 449 800
2020/08/11 446 466 446 454 1,600
2020/08/07 471 471 444 446 1,600
2020/08/06 452 452 438 439 1,600
2020/08/04 435 468 435 460 1,100
2020/08/03 435 435 435 435 200
2020/07/31 450 450 423 428 1,800
2020/07/30 504 504 455 455 3,100
2020/07/29 515 525 496 504 9,300
2020/07/28 482 497 474 497 6,300
2020/07/27 470 470 463 463 5,300
2020/07/22 464 484 452 463 14,400
2020/07/21 448 448 440 441 6,800
2020/07/20 422 430 422 427 1,600
2020/07/17 440 440 425 425 3,100
2020/07/16 430 432 423 432 3,600
2020/07/15 424 426 420 425 3,300
2020/07/14 415 419 415 419 3,700
2020/07/13 426 426 418 418 2,300
2020/07/10 418 420 417 420 1,200
2020/07/08 422 424 422 424 400
2020/07/07 414 423 414 422 1,300
2020/07/06 423 423 413 413 500
2020/07/03 425 425 411 411 2,300
2020/07/02 425 426 420 421 2,200
2020/07/01 421 426 420 426 1,400
2020/06/30 418 424 418 421 1,000
2020/06/29 425 430 412 414 3,700
2020/06/26 427 427 421 425 1,000
2020/06/25 433 433 427 427 5,500
2020/06/24 435 435 424 430 8,700
2020/06/23 420 425 416 425 5,900
2020/06/22 415 420 414 420 2,000
2020/06/19 416 416 413 413 600
2020/06/18 413 416 408 416 3,100
2020/06/17 418 418 411 416 1,700
2020/06/16 412 412 407 411 3,000
2020/06/15 411 411 404 409 2,900
2020/06/12 410 410 403 408 7,100
2020/06/11 421 423 419 419 1,100
2020/06/10 423 423 418 421 2,100
2020/06/09 420 422 416 421 1,200
2020/06/08 418 420 415 415 2,100
2020/06/05 413 420 413 413 2,700
2020/06/04 425 425 409 412 4,700
2020/06/03 426 429 425 425 1,300
2020/06/02 416 425 416 422 1,700
2020/06/01 428 428 418 418 4,000
2020/05/29 427 427 417 425 3,700
2020/05/28 429 430 422 423 3,000
2020/05/27 425 425 424 424 4,100
2020/05/26 425 426 417 423 6,900
2020/05/25 419 420 408 417 10,900
2020/05/22 398 413 398 413 2,300
2020/05/21 393 402 393 399 9,200
2020/05/20 388 392 386 389 2,500
2020/05/19 396 396 386 389 4,700
2020/05/18 382 388 382 387 500
2020/05/15 388 388 380 384 3,800
2020/05/14 391 391 383 385 3,300
2020/05/13 388 389 385 389 3,900
2020/05/12 385 397 376 380 9,100
2020/05/11 379 385 364 380 15,400
2020/05/08 377 384 376 380 8,800
2020/05/07 381 384 373 375 4,600
2020/05/01 380 380 372 372 1,400
2020/04/30 383 385 380 381 2,200
2020/04/28 382 384 373 381 7,000
2020/04/27 378 388 377 382 5,400
2020/04/24 367 377 366 377 6,900
2020/04/23 372 373 364 373 7,800
2020/04/22 359 365 357 365 6,900
2020/04/21 359 361 357 361 2,400
2020/04/20 356 367 356 359 7,000
2020/04/17 355 363 351 352 3,600
2020/04/16 362 362 352 352 2,800
2020/04/15 359 362 359 362 3,500
2020/04/14 359 359 348 358 3,300
2020/04/13 358 362 348 350 9,100
2020/04/10 350 370 347 354 7,700
2020/04/09 354 356 344 346 9,500
2020/04/08 344 349 342 345 1,900
2020/04/07 345 349 342 342 6,000
2020/04/06 340 353 338 345 12,200
2020/04/03 361 361 356 356 700
2020/04/02 366 366 357 357 1,500
2020/04/01 387 387 368 368 5,600
2020/03/31 412 416 386 391 8,400
2020/03/30 403 410 401 410 3,100
2020/03/27 460 465 433 449 6,300
2020/03/26 454 472 428 457 5,000
2020/03/25 474 474 455 464 3,500
2020/03/24 466 466 450 450 3,500
2020/03/23 430 430 418 418 4,400
2020/03/19 414 420 408 410 4,800
2020/03/18 410 433 410 430 1,100
2020/03/17 415 415 394 400 3,000
2020/03/16 397 397 388 394 3,100
2020/03/13 389 389 351 381 6,100
2020/03/12 413 418 406 413 6,900
2020/03/11 441 447 437 437 1,900
2020/03/10 416 447 416 439 7,000
2020/03/09 500 500 472 472 3,900
2020/03/06 511 519 507 510 5,800
2020/03/05 541 541 512 512 2,000
2020/03/04 515 525 515 522 3,300
2020/03/03 534 534 518 519 2,500
2020/03/02 504 520 504 514 10,100
2020/02/28 581 581 528 528 7,700
2020/02/27 598 598 581 582 3,600
2020/02/26 589 591 588 591 4,000
2020/02/25 585 594 585 589 4,200
2020/02/21 595 599 595 599 600
2020/02/20 589 598 589 598 1,000
2020/02/19 598 598 589 589 600
2020/02/18 599 599 591 592 1,000
2020/02/17 600 600 599 599 700
2020/02/14 598 598 595 598 1,400
2020/02/13 598 598 593 598 1,700
2020/02/12 594 597 594 597 800
2020/02/10 595 595 590 593 900
2020/02/07 596 596 591 591 300
2020/02/06 591 597 590 590 700
2020/02/05 590 590 589 590 400
2020/02/04 586 587 585 587 1,600
2020/02/03 580 590 580 586 13,000
2020/01/31 591 594 584 585 8,300
2020/01/30 597 597 593 594 600
2020/01/29 596 597 593 593 1,100
2020/01/28 595 597 592 595 800
2020/01/27 605 605 595 596 7,300
2020/01/24 613 613 603 606 5,300
2020/01/23 607 608 603 607 2,900
2020/01/22 602 606 602 606 2,900
2020/01/21 600 603 600 602 1,700
2020/01/20 604 604 600 600 6,300
2020/01/17 608 611 607 607 1,400
2020/01/16 609 610 605 609 1,600
2020/01/15 608 608 603 608 1,800
2020/01/14 602 604 601 604 2,100
2020/01/10 601 601 598 601 2,800
2020/01/09 600 601 600 601 1,600
2020/01/08 599 603 598 598 1,400
2020/01/07 600 602 598 599 1,900
2020/01/06 601 601 594 600 2,400

このページの先頭へ