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
2022/12/30 554 554 544 553 2,800
2022/12/29 585 585 575 583 4,100
2022/12/28 595 595 552 565 7,900
2022/12/27 555 555 546 548 4,100
2022/12/26 550 550 538 550 6,000
2022/12/23 544 545 543 545 4,800
2022/12/22 545 545 543 543 600
2022/12/21 543 549 540 545 2,600
2022/12/20 544 549 543 549 2,200
2022/12/19 542 546 542 546 1,600
2022/12/16 549 549 542 542 2,400
2022/12/15 540 540 537 540 1,600
2022/12/14 540 540 537 537 1,900
2022/12/13 540 540 538 540 1,700
2022/12/12 540 540 536 538 1,300
2022/12/09 530 532 530 532 300
2022/12/08 528 533 528 530 4,900
2022/12/07 532 540 532 540 700
2022/12/06 539 539 532 532 1,400
2022/12/05 540 540 540 540 400
2022/12/01 536 540 535 540 600
2022/11/30 540 540 540 540 200
2022/11/29 544 544 538 540 500
2022/11/28 544 544 544 544 1,700
2022/11/25 544 544 540 542 2,700
2022/11/24 543 544 541 544 3,000
2022/11/22 536 539 535 539 1,300
2022/11/21 540 541 539 539 400
2022/11/18 534 540 534 540 1,800
2022/11/17 531 538 530 533 700
2022/11/16 530 531 530 530 700
2022/11/15 531 531 530 530 700
2022/11/14 533 533 529 531 1,000
2022/11/11 533 533 530 533 1,600
2022/11/10 533 533 531 533 800
2022/11/09 532 533 532 533 500
2022/11/08 537 537 532 532 400
2022/11/07 544 544 539 539 300
2022/11/04 544 545 544 545 3,400
2022/11/02 555 555 545 551 4,500
2022/11/01 530 531 530 531 400
2022/10/31 535 535 535 535 800
2022/10/28 538 539 538 539 200
2022/10/27 539 539 539 539 100
2022/10/26 543 543 541 541 1,800
2022/10/25 543 543 540 543 2,000
2022/10/24 544 544 540 542 2,700
2022/10/21 539 542 538 542 600
2022/10/20 538 542 533 542 500
2022/10/19 533 537 533 537 600
2022/10/18 531 532 530 532 400
2022/10/17 536 536 531 531 700
2022/10/14 530 531 527 531 1,200
2022/10/13 530 530 528 530 1,200
2022/10/12 528 529 527 529 400
2022/10/11 527 528 527 528 400
2022/10/07 527 527 527 527 300
2022/10/06 527 530 527 529 600
2022/10/05 526 528 526 528 400
2022/10/04 530 530 526 526 400
2022/10/03 531 533 520 525 2,600
2022/09/30 530 531 530 531 200
2022/09/29 531 532 529 532 800
2022/09/28 549 549 539 539 2,300
2022/09/27 551 551 540 545 2,500
2022/09/26 543 543 535 541 1,600
2022/09/22 534 540 534 540 700
2022/09/21 539 539 539 539 100
2022/09/20 535 539 532 539 1,300
2022/09/16 535 537 531 537 1,000
2022/09/15 535 535 535 535 900
2022/09/14 532 535 528 535 900
2022/09/13 534 534 532 532 1,200
2022/09/12 527 531 527 531 2,800
2022/09/09 535 535 535 535 400
2022/09/08 535 535 529 534 1,000
2022/09/07 533 533 533 533 200
2022/09/06 532 532 532 532 200
2022/09/05 532 532 532 532 600
2022/09/02 532 532 532 532 100
2022/09/01 533 535 533 535 300
2022/08/31 535 535 535 535 500
2022/08/29 537 538 537 537 300
2022/08/26 540 540 539 539 700
2022/08/25 544 544 539 542 2,100
2022/08/24 544 544 538 543 1,800
2022/08/23 544 544 542 544 1,700
2022/08/22 539 545 539 545 5,900
2022/08/19 538 539 538 539 400
2022/08/18 538 539 535 537 1,300
2022/08/17 538 539 538 539 900
2022/08/16 537 537 537 537 600
2022/08/15 536 536 534 536 800
2022/08/12 537 537 536 537 1,100
2022/08/10 536 537 532 537 500
2022/08/09 535 537 533 536 1,200
2022/08/08 535 544 534 534 900
2022/08/05 530 533 530 533 1,500
2022/08/04 528 535 528 532 5,900
2022/08/03 545 545 544 544 700
2022/08/02 560 563 556 558 1,800
2022/08/01 552 560 552 556 500
2022/07/29 568 568 552 552 200
2022/07/28 567 568 552 568 2,100
2022/07/27 572 572 564 570 4,700
2022/07/26 569 569 564 568 3,900
2022/07/25 570 570 563 563 4,000
2022/07/22 557 560 549 560 4,400
2022/07/21 557 560 548 559 5,300
2022/07/20 544 548 540 547 1,700
2022/07/19 530 544 530 544 1,500
2022/07/15 557 557 528 533 3,900
2022/07/14 553 558 553 557 2,900
2022/07/13 544 552 544 552 2,400
2022/07/12 542 542 540 542 1,400
2022/07/11 536 540 535 540 1,700
2022/07/08 533 533 533 533 900
2022/07/07 535 536 535 536 1,200
2022/07/06 534 534 534 534 1,200
2022/07/05 533 534 533 534 400
2022/07/04 535 535 535 535 100
2022/07/01 533 535 533 535 200
2022/06/30 531 535 531 533 900
2022/06/29 530 530 530 530 700
2022/06/28 534 534 530 534 1,400
2022/06/27 531 535 531 535 3,600
2022/06/24 533 536 531 535 2,700
2022/06/23 540 540 532 536 3,400
2022/06/22 535 540 535 540 1,100
2022/06/21 536 536 527 528 1,200
2022/06/20 533 536 531 536 1,100
2022/06/17 538 538 536 536 500
2022/06/16 538 538 538 538 200
2022/06/15 540 540 540 540 500
2022/06/14 545 545 538 538 1,400
2022/06/13 543 543 543 543 400
2022/06/10 546 546 545 545 200
2022/06/09 536 546 535 546 2,100
2022/06/08 536 536 536 536 100
2022/06/07 535 536 535 536 400
2022/06/06 536 536 536 536 500
2022/06/03 530 536 530 536 300
2022/06/02 532 535 532 535 400
2022/06/01 536 536 530 532 500
2022/05/31 536 536 523 535 900
2022/05/30 536 537 536 537 200
2022/05/27 540 540 538 538 200
2022/05/26 544 544 540 541 600
2022/05/25 559 559 550 554 2,500
2022/05/24 557 557 550 555 2,600
2022/05/23 555 555 548 554 2,000
2022/05/20 548 548 545 547 800
2022/05/19 536 546 536 546 500
2022/05/18 536 536 536 536 400
2022/05/17 548 548 538 538 700
2022/05/16 549 549 530 530 1,300
2022/05/13 529 529 529 529 400
2022/05/12 529 529 529 529 100
2022/05/11 528 528 528 528 800
2022/05/10 539 539 527 528 1,100
2022/05/09 540 540 539 539 300
2022/05/06 534 534 534 534 200
2022/05/02 534 534 534 534 100
2022/04/28 546 554 544 554 300
2022/04/27 560 560 554 554 1,600
2022/04/26 558 558 552 555 1,700
2022/04/25 544 557 544 557 2,100
2022/04/22 542 548 542 548 800
2022/04/21 545 547 541 547 400
2022/04/20 527 546 527 546 1,000
2022/04/19 520 538 520 528 800
2022/04/18 519 520 519 520 300
2022/04/15 529 529 517 528 800
2022/04/14 530 530 529 530 900
2022/04/13 535 535 523 531 1,400
2022/04/12 530 530 526 526 700
2022/04/11 521 531 521 531 400
2022/04/08 523 524 523 524 300
2022/04/07 533 533 523 523 800
2022/04/06 524 534 524 534 400
2022/04/05 514 530 514 520 1,900
2022/04/04 512 513 512 513 1,100
2022/04/01 521 535 510 512 8,400
2022/03/31 546 546 541 541 500
2022/03/30 560 560 545 546 2,200
2022/03/29 566 571 557 571 2,500
2022/03/28 570 572 564 570 600
2022/03/25 582 582 560 570 4,000
2022/03/24 571 571 560 571 4,500
2022/03/23 566 569 566 569 2,800
2022/03/22 560 560 555 560 1,300
2022/03/18 550 560 545 560 1,000
2022/03/17 550 550 548 550 1,400
2022/03/16 550 550 548 549 1,600
2022/03/15 537 541 537 541 600
2022/03/14 547 547 537 537 1,600
2022/03/11 548 548 542 547 400
2022/03/10 550 552 544 552 1,300
2022/03/09 540 550 540 550 400
2022/03/08 539 539 539 539 200
2022/03/07 545 545 544 545 300
2022/03/04 541 546 536 545 500
2022/03/03 545 545 545 545 200
2022/03/02 553 553 544 544 300
2022/03/01 560 560 553 553 700
2022/02/28 568 568 559 559 2,400
2022/02/25 549 550 542 548 2,300
2022/02/24 549 549 541 542 2,500
2022/02/22 527 550 527 550 800
2022/02/21 528 530 522 530 1,000
2022/02/18 541 541 530 530 1,700
2022/02/17 550 550 538 541 1,200
2022/02/16 545 550 536 550 2,100
2022/02/15 533 535 530 530 1,100
2022/02/14 535 539 535 539 1,600
2022/02/10 546 546 536 539 1,500
2022/02/09 530 540 530 540 1,600
2022/02/08 530 532 530 532 200
2022/02/07 525 530 524 530 800
2022/02/04 529 529 525 525 500
2022/02/03 529 529 529 529 500
2022/02/02 528 534 527 529 400
2022/02/01 527 527 522 527 300
2022/01/31 523 527 522 527 2,700
2022/01/28 556 556 537 537 2,700
2022/01/27 551 555 551 551 1,200
2022/01/26 564 564 553 554 2,900
2022/01/25 563 564 560 564 2,100
2022/01/24 567 567 551 563 3,000
2022/01/21 556 560 554 560 1,500
2022/01/20 559 559 559 559 400
2022/01/19 561 561 551 551 1,500
2022/01/18 562 562 560 560 500
2022/01/17 569 569 562 562 900
2022/01/14 556 560 556 560 600
2022/01/13 555 560 550 556 800
2022/01/12 563 563 556 556 1,200
2022/01/11 560 563 557 563 900
2022/01/07 549 568 549 558 1,300
2022/01/06 550 550 540 549 1,600
2022/01/05 561 561 550 550 1,100
2022/01/04 558 567 555 567 1,400

このページの先頭へ