朝日ラバー(5162) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 628.0 634.0 628.0 630.0 4,300
2020/09/24 635.0 638.0 626.0 628.0 6,200
2020/09/23 640.0 643.0 633.0 635.0 4,600
2020/09/18 639.0 644.0 636.0 640.0 9,100
2020/09/17 644.0 650.0 640.0 641.0 10,900
2020/09/16 646.0 650.0 643.0 643.0 2,000
2020/09/15 641.0 649.0 641.0 646.0 2,700
2020/09/14 646.0 646.0 640.0 643.0 4,100
2020/09/11 648.0 648.0 639.0 640.0 2,900
2020/09/10 645.0 652.0 639.0 640.0 4,100
2020/09/09 641.0 654.0 637.0 645.0 6,900
2020/09/08 632.0 685.0 630.0 643.0 42,400
2020/09/07 638.0 644.0 630.0 632.0 7,500
2020/09/04 638.0 642.0 631.0 638.0 14,000
2020/09/03 649.0 652.0 642.0 642.0 8,700
2020/09/02 653.0 654.0 647.0 649.0 5,300
2020/09/01 655.0 655.0 647.0 653.0 6,500
2020/08/31 647.0 655.0 646.0 655.0 8,800
2020/08/28 661.0 672.0 644.0 649.0 44,800
2020/08/27 678.0 712.0 659.0 671.0 307,100
2020/08/26 729.0 729.0 728.0 729.0 126,500
2020/08/25 625.0 630.0 619.0 629.0 4,700
2020/08/24 621.0 630.0 617.0 626.0 7,500
2020/08/21 613.0 622.0 613.0 617.0 1,700
2020/08/20 621.0 622.0 615.0 617.0 3,400
2020/08/19 613.0 622.0 612.0 616.0 9,300
2020/08/18 628.0 631.0 608.0 621.0 13,100
2020/08/17 636.0 638.0 613.0 635.0 9,300
2020/08/14 632.0 649.0 623.0 632.0 14,100
2020/08/13 607.0 639.0 604.0 629.0 19,500
2020/08/12 590.0 608.0 590.0 602.0 9,500
2020/08/11 589.0 597.0 588.0 590.0 11,400
2020/08/07 597.0 604.0 592.0 603.0 8,600
2020/08/06 606.0 613.0 604.0 613.0 4,600
2020/08/05 608.0 608.0 593.0 603.0 12,200
2020/08/04 600.0 610.0 595.0 603.0 5,900
2020/08/03 594.0 608.0 594.0 596.0 2,700
2020/07/31 600.0 608.0 588.0 593.0 11,200
2020/07/30 595.0 611.0 595.0 607.0 5,200
2020/07/29 614.0 626.0 591.0 598.0 11,800
2020/07/28 615.0 631.0 615.0 624.0 5,000
2020/07/27 619.0 623.0 618.0 620.0 7,100
2020/07/22 634.0 644.0 616.0 618.0 28,400
2020/07/21 630.0 669.0 616.0 634.0 89,700
2020/07/20 607.0 621.0 607.0 611.0 8,500
2020/07/17 619.0 625.0 616.0 623.0 12,900
2020/07/16 618.0 622.0 612.0 622.0 8,900
2020/07/15 615.0 616.0 608.0 614.0 11,200
2020/07/14 614.0 618.0 610.0 616.0 12,300
2020/07/13 609.0 616.0 608.0 614.0 9,600