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
2021/12/30 560 560 558 558 500
2021/12/29 560 561 560 560 300
2021/12/28 565 565 558 564 900
2021/12/27 570 570 555 564 5,800
2021/12/24 550 550 546 547 3,200
2021/12/23 557 565 541 550 7,500
2021/12/22 550 558 548 557 7,500
2021/12/21 541 545 539 544 7,600
2021/12/20 535 539 530 538 3,100
2021/12/17 540 540 535 538 2,100
2021/12/16 536 539 533 539 2,300
2021/12/15 535 535 525 533 1,800
2021/12/14 535 535 532 535 2,400
2021/12/13 532 532 530 530 1,500
2021/12/10 526 534 523 534 1,900
2021/12/09 526 526 523 526 1,500
2021/12/08 525 525 524 525 700
2021/12/07 534 534 523 525 800
2021/12/06 538 540 524 534 5,000
2021/12/03 511 511 511 511 100
2021/12/02 518 519 513 513 400
2021/12/01 513 513 513 513 1,500
2021/11/30 520 528 520 520 1,000
2021/11/29 534 534 520 520 3,700
2021/11/26 535 535 525 534 2,700
2021/11/25 526 526 519 525 1,900
2021/11/24 524 525 519 525 2,200
2021/11/22 515 523 513 523 2,100
2021/11/19 509 518 508 518 2,600
2021/11/18 508 508 508 508 300
2021/11/17 517 517 510 510 1,100
2021/11/16 516 516 510 511 700
2021/11/15 510 515 506 510 1,700
2021/11/12 506 511 506 510 500
2021/11/11 505 511 505 508 300
2021/11/10 504 513 503 507 800
2021/11/09 503 509 503 509 1,300
2021/11/08 506 506 505 506 500
2021/11/05 511 516 511 516 800
2021/11/04 524 524 509 515 3,700
2021/11/02 518 524 517 518 3,300
2021/11/01 505 515 505 515 700
2021/10/29 505 505 505 505 100
2021/10/28 506 506 505 505 300
2021/10/27 518 518 507 507 2,100
2021/10/26 514 515 508 515 2,800
2021/10/25 508 508 503 507 2,400
2021/10/22 503 507 502 507 1,200
2021/10/21 496 504 496 504 700
2021/10/20 493 499 493 499 600
2021/10/19 502 502 492 492 800
2021/10/18 500 500 491 498 1,300
2021/10/15 500 501 495 501 2,600
2021/10/14 501 501 495 500 800
2021/10/13 501 501 498 498 900
2021/10/12 501 501 499 501 700
2021/10/11 502 502 501 501 800
2021/10/07 492 492 492 492 1,100
2021/10/05 498 498 490 491 1,000
2021/10/04 506 506 494 498 1,100
2021/09/30 502 502 502 502 100
2021/09/29 505 506 505 506 300
2021/09/28 509 510 505 510 2,500
2021/09/27 505 508 501 507 3,000
2021/09/24 507 507 499 503 2,900
2021/09/22 499 503 499 502 1,400
2021/09/21 498 498 497 498 500
2021/09/17 502 503 502 503 300
2021/09/16 502 502 501 501 300
2021/09/15 502 503 502 503 1,300
2021/09/14 501 502 501 502 1,200
2021/09/13 502 502 499 500 1,000
2021/09/10 497 502 497 502 1,400
2021/09/09 496 496 496 496 600
2021/09/08 497 497 493 497 600
2021/09/07 498 498 497 497 300
2021/09/06 497 498 492 492 800
2021/09/03 491 491 491 491 400
2021/09/02 500 500 490 491 800
2021/09/01 494 496 494 494 400
2021/08/31 493 493 493 493 200
2021/08/30 497 497 492 493 800
2021/08/27 492 497 492 497 600
2021/08/26 500 500 495 495 500
2021/08/25 492 499 491 499 2,400
2021/08/24 496 496 487 496 2,700
2021/08/23 500 500 493 496 3,400
2021/08/20 495 497 495 497 300
2021/08/19 489 490 489 490 200
2021/08/18 483 489 483 489 3,900
2021/08/17 497 497 491 491 2,200
2021/08/16 495 495 493 493 1,000
2021/08/13 496 496 490 495 1,600
2021/08/12 495 495 495 495 600
2021/08/11 491 492 491 492 1,000
2021/08/10 491 492 490 492 2,200
2021/08/06 491 499 491 499 600
2021/08/05 498 500 491 491 700
2021/08/04 503 503 500 500 800
2021/08/03 503 509 503 503 900
2021/08/02 508 510 506 510 1,300
2021/07/30 534 534 508 520 1,700
2021/07/29 543 543 525 525 6,000
2021/07/28 537 537 531 533 4,500
2021/07/27 528 528 518 523 4,200
2021/07/26 524 524 519 520 4,200
2021/07/21 518 519 514 519 4,400
2021/07/20 510 514 508 514 1,400
2021/07/19 512 515 509 515 3,800
2021/07/16 512 512 509 512 1,700
2021/07/15 505 509 505 509 3,700
2021/07/14 507 508 505 508 1,500
2021/07/13 498 501 498 501 1,200
2021/07/12 508 508 494 498 2,500
2021/07/09 497 497 491 496 500
2021/07/08 493 497 493 497 1,000
2021/07/07 491 493 489 493 900
2021/07/06 500 505 481 489 5,800
2021/07/05 500 506 500 505 1,700
2021/07/02 507 507 500 500 3,300
2021/07/01 491 491 491 491 300
2021/06/30 490 490 490 490 100
2021/06/29 500 500 494 494 1,100
2021/06/28 502 502 502 502 300
2021/06/25 500 500 498 500 3,100
2021/06/24 500 500 498 500 4,600
2021/06/23 500 500 496 499 4,100
2021/06/22 490 499 490 499 2,200
2021/06/21 485 490 485 490 900
2021/06/18 486 488 485 488 400
2021/06/17 489 489 488 488 400
2021/06/16 489 489 489 489 700
2021/06/15 484 484 484 484 1,400
2021/06/14 490 490 483 483 3,000
2021/06/11 490 490 490 490 1,400
2021/06/10 488 491 488 490 1,200
2021/06/09 487 489 487 487 700
2021/06/08 487 488 486 487 500
2021/06/07 486 489 485 487 1,100
2021/06/04 487 487 486 486 300
2021/06/03 483 487 483 487 700
2021/06/02 484 486 483 483 2,200
2021/06/01 486 486 484 484 900
2021/05/31 483 486 483 486 1,200
2021/05/28 486 486 481 483 1,100
2021/05/27 492 492 487 487 2,200
2021/05/26 499 499 494 498 3,000
2021/05/25 491 493 489 493 3,300
2021/05/24 506 506 488 488 6,300
2021/05/21 496 498 496 498 1,300
2021/05/20 493 497 493 496 600
2021/05/19 493 493 492 493 700
2021/05/18 499 499 494 496 700
2021/05/17 500 500 495 499 2,200
2021/05/14 497 497 495 495 700
2021/05/13 503 503 495 498 2,200
2021/05/12 492 505 492 500 3,500
2021/05/11 498 503 480 480 1,800
2021/05/10 499 499 490 490 1,600
2021/05/07 499 499 483 492 3,000
2021/05/06 498 499 498 499 1,000
2021/04/30 499 499 495 498 900
2021/04/28 491 499 489 499 1,700
2021/04/27 510 510 507 507 2,800
2021/04/26 496 496 489 494 3,200
2021/04/23 509 509 488 488 5,700
2021/04/22 491 500 491 500 1,900
2021/04/21 490 492 486 487 3,000
2021/04/20 495 495 492 493 500
2021/04/19 500 501 495 495 1,800
2021/04/16 497 498 495 498 700
2021/04/15 500 500 497 497 1,200
2021/04/14 501 501 495 501 1,400
2021/04/13 491 494 491 493 1,200
2021/04/12 495 495 494 494 1,400
2021/04/09 494 495 494 495 400
2021/04/08 494 496 492 494 1,300
2021/04/07 497 498 493 494 900
2021/04/06 496 500 496 497 1,900
2021/04/05 500 505 499 499 1,800
2021/04/02 500 501 496 500 3,200
2021/04/01 502 502 500 500 2,400
2021/03/31 505 506 502 502 4,000
2021/03/30 506 520 503 506 9,200
2021/03/29 543 543 539 542 3,700
2021/03/26 535 536 534 534 2,700
2021/03/25 548 548 533 535 8,400
2021/03/24 539 550 536 544 6,800
2021/03/23 540 543 539 541 5,600
2021/03/22 537 538 533 538 5,100
2021/03/19 528 529 525 529 4,700
2021/03/18 528 528 523 528 3,600
2021/03/17 527 527 523 524 3,800
2021/03/16 520 521 519 521 3,800
2021/03/15 522 522 518 520 6,200
2021/03/12 517 525 516 522 3,800
2021/03/11 520 522 515 517 3,500
2021/03/10 516 520 516 519 3,700
2021/03/09 517 518 514 517 1,700
2021/03/08 518 518 514 514 2,800
2021/03/05 512 520 504 520 3,200
2021/03/04 512 520 512 512 4,400
2021/03/03 518 523 513 522 1,700
2021/03/02 520 521 508 518 3,700
2021/03/01 510 519 509 518 3,800
2021/02/26 524 524 502 510 9,900
2021/02/25 529 529 517 527 5,700
2021/02/24 525 525 514 521 6,500
2021/02/22 526 527 516 519 6,800
2021/02/19 527 535 527 531 7,800
2021/02/18 611 615 524 524 90,200
2021/02/17 600 600 600 600 18,100
2021/02/16 506 506 481 500 4,700
2021/02/15 515 515 485 506 6,300
2021/02/12 501 509 501 509 2,300
2021/02/10 492 505 492 501 2,400
2021/02/09 492 500 492 500 1,600
2021/02/08 483 500 483 496 3,500
2021/02/05 480 487 475 487 2,700
2021/02/04 481 485 480 480 1,600
2021/02/03 480 486 479 486 1,600
2021/02/02 479 485 479 479 800
2021/02/01 478 478 478 478 1,000
2021/01/29 488 488 478 478 1,600
2021/01/28 485 487 485 487 800
2021/01/27 486 486 484 484 3,000
2021/01/26 486 486 483 486 3,100
2021/01/25 487 487 485 486 3,500
2021/01/22 479 485 479 485 1,900
2021/01/21 480 481 480 480 1,000
2021/01/20 477 480 475 477 1,300
2021/01/19 475 478 475 477 300
2021/01/18 482 482 470 475 600
2021/01/15 470 481 469 470 3,700
2021/01/14 468 472 463 469 8,800
2021/01/13 485 486 481 484 2,300
2021/01/12 475 485 473 485 4,900
2021/01/08 467 474 467 474 1,100
2021/01/07 469 474 469 469 1,300
2021/01/06 470 470 465 469 600
2021/01/05 465 465 462 464 800
2021/01/04 470 483 462 462 3,100

このページの先頭へ