イベントチャート
5606 旭テックのイベントデータが見つかりませんでした。
2011/11/29~2012/04/23
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
04/23 | 32 | 33 | 32 | 32 | -3.03% | 400,000 | - | 0% |
04/20 | 32 | 33 | 32 | 33 | +3.13% | 389,000 | - | 0% |
04/19 | 32 | 32 | 32 | 32 | -3.03% | 65,000 | - | -3.03% |
04/18 | 32 | 33 | 32 | 33 | +3.13% | 261,000 | - | 0% |
04/17 | 33 | 33 | 32 | 32 | -3.03% | 94,000 | - | -3.03% |
04/16 | 32 | 33 | 32 | 33 | +3.13% | 216,000 | - | 0% |
04/13 | 33 | 33 | 32 | 32 | 0% | 204,000 | - | -3.03% |
04/12 | 33 | 33 | 32 | 32 | 0% | 129,000 | - | -3.03% |
04/11 | 32 | 33 | 32 | 32 | 0% | 144,000 | - | -3.03% |
04/10 | 33 | 33 | 32 | 32 | -3.03% | 123,000 | - | -3.03% |
04/09 | 32 | 33 | 32 | 33 | +3.13% | 212,000 | - | 0% |
04/06 | 32 | 33 | 32 | 32 | -3.03% | 267,000 | - | -3.03% |
04/05 | 32 | 33 | 32 | 33 | +3.13% | 216,000 | - | 0% |
04/04 | 32 | 33 | 32 | 32 | -3.03% | 168,000 | - | -3.03% |
04/03 | 32 | 33 | 32 | 33 | +3.13% | 409,000 | - | 0% |
04/02 | 32 | 33 | 32 | 32 | -3.03% | 1,484,000 | - | -3.03% |
03/30 | 33 | 33 | 32 | 33 | 0% | 223,000 | - | 0% |
03/29 | 33 | 33 | 32 | 33 | +3.13% | 359,000 | - | 0% |
03/28 | 33 | 33 | 32 | 32 | -3.03% | 375,000 | - | -3.03% |
03/27 | 32 | 33 | 32 | 33 | 0% | 490,000 | - | 0% |
03/26 | 33 | 33 | 32 | 33 | 0% | 647,000 | - | 0% |
03/23 | 32 | 33 | 32 | 33 | +3.13% | 694,000 | - | 0% |
03/22 | 32 | 32 | 32 | 32 | 0% | 1,211,000 | - | -3.03% |
03/21 | 32 | 33 | 32 | 32 | -3.03% | 1,332,000 | - | -3.03% |
03/19 | 32 | 33 | 32 | 33 | 0% | 643,000 | - | 0% |
03/16 | 33 | 33 | 32 | 33 | 0% | 775,000 | - | 0% |
03/15 | 32 | 33 | 32 | 33 | 0% | 834,000 | - | 0% |
03/14 | 32 | 33 | 32 | 33 | 0% | 541,000 | - | 0% |
03/13 | 32 | 33 | 32 | 33 | 0% | 971,000 | - | 0% |
03/12 | 33 | 33 | 32 | 33 | 0% | 930,000 | - | 0% |
03/09 | 33 | 33 | 32 | 33 | 0% | 707,000 | - | 0% |
03/08 | 32 | 33 | 32 | 33 | 0% | 962,000 | - | 0% |
03/07 | 33 | 33 | 32 | 33 | 0% | 940,000 | - | 0% |
03/06 | 33 | 33 | 32 | 33 | 0% | 661,000 | - | 0% |
03/05 | 32 | 33 | 32 | 33 | +3.13% | 930,000 | - | 0% |
03/02 | 33 | 33 | 32 | 32 | -3.03% | 1,829,000 | - | -3.03% |
03/01 | 32 | 33 | 32 | 33 | +3.13% | 4,784,000 | - | 0% |
02/29 | 33 | 33 | 32 | 32 | -3.03% | 1,258,000 | - | -3.03% |
02/28 | 33 | 33 | 32 | 33 | 0% | 1,021,000 | - | 0% |
02/27 | 32 | 33 | 32 | 33 | 0% | 1,220,000 | - | 0% |
02/24 | 33 | 33 | 32 | 33 | 0% | 905,000 | - | 0% |
02/23 | 32 | 33 | 32 | 33 | 0% | 1,147,000 | - | 0% |
02/22 | 33 | 33 | 32 | 33 | +3.13% | 732,000 | - | 0% |
02/21 | 32 | 33 | 32 | 32 | -3.03% | 702,000 | - | -3.03% |
02/20 | 32 | 33 | 32 | 33 | 0% | 1,072,000 | - | 0% |
02/17 | 33 | 33 | 32 | 33 | +3.13% | 4,773,000 | - | 0% |
02/16 | 32 | 33 | 32 | 32 | -3.03% | 3,837,000 | - | 0% |
02/15 | 32 | 33 | 32 | 33 | 0% | 1,485,000 | - | 0% |
02/14 | 33 | 33 | 32 | 33 | 0% | 667,000 | - | +3.13% |
02/13 | 33 | 33 | 32 | 33 | 0% | 944,000 | - | +3.13% |
02/10 | 33 | 33 | 32 | 33 | +3.13% | 1,085,000 | - | +3.13% |
02/09 | 32 | 33 | 32 | 32 | 0% | 1,737,000 | - | 0% |
02/08 | 33 | 33 | 32 | 32 | -3.03% | 887,000 | - | 0% |
02/07 | 32 | 33 | 32 | 33 | +3.13% | 881,000 | - | +3.13% |
02/06 | 32 | 33 | 32 | 32 | 0% | 1,470,000 | - | 0% |
02/03 | 33 | 33 | 32 | 32 | -3.03% | 1,674,000 | - | 0% |
02/02 | 33 | 33 | 32 | 33 | +3.13% | 3,055,000 | - | +3.13% |
02/01 | 32 | 33 | 32 | 32 | 0% | 1,602,000 | - | 0% |
01/31 | 33 | 33 | 32 | 32 | -3.03% | 2,630,000 | - | 0% |
01/30 | 32 | 33 | 32 | 33 | +3.13% | 2,759,000 | - | +3.13% |
01/27 | 33 | 33 | 32 | 32 | 0% | 3,078,000 | - | +3.23% |
01/26 | 33 | 33 | 32 | 32 | -3.03% | 2,488,000 | - | +3.23% |
01/25 | 32 | 33 | 32 | 33 | 0% | 3,909,000 | - | +6.45% |
01/24 | 32 | 33 | 32 | 33 | 0% | 2,669,000 | - | +6.45% |
01/23 | 32 | 33 | 32 | 33 | +3.13% | 6,663,000 | - | +6.45% |
01/20 | 32 | 33 | 32 | 32 | -3.03% | 5,499,000 | - | +6.67% |
01/19 | 32 | 33 | 32 | 33 | 0% | 4,071,000 | - | +10% |
01/18 | 32 | 33 | 32 | 33 | +3.13% | 4,197,000 | - | +10% |
01/17 | 32 | 33 | 32 | 32 | 0% | 2,730,000 | - | +10.34% |
01/16 | 32 | 33 | 32 | 32 | 0% | 3,124,000 | - | +10.34% |
01/13 | 33 | 33 | 32 | 32 | -3.03% | 2,970,000 | - | +10.34% |
01/12 | 32 | 33 | 32 | 33 | +3.13% | 3,348,000 | - | +17.86% |
01/11 | 32 | 33 | 32 | 32 | 0% | 4,946,000 | - | +14.29% |
01/10 | 32 | 33 | 32 | 32 | 0% | 4,611,000 | - | +18.52% |
01/06 | 32 | 33 | 32 | 32 | 0% | 4,641,000 | - | +18.52% |
01/05 | 32 | 33 | 32 | 32 | 0% | 6,977,000 | - | +18.52% |
01/04 | 33 | 33 | 32 | 32 | 0% | 4,909,000 | - | +23.08% |
2011 |
12/30 | 32 | 33 | 32 | 32 | 0% | 11,567,000 | - | +23.08% |
12/29 | 32 | 33 | 32 | 32 | +10.34% | 31,283,000 | - | +28% |
12/28 | 27 | 29 | 27 | 29 | +7.41% | 3,560,000 | - | +16% |
12/27 | 28 | 28 | 27 | 27 | -3.57% | 6,028,000 | - | +8% |
12/26 | 29 | 30 | 27 | 28 | -3.45% | 10,849,000 | - | +12% |
12/22 | 30 | 30 | 29 | 29 | -3.33% | 6,918,000 | - | +20.83% |
12/21 | 30 | 31 | 29 | 30 | 0% | 12,636,000 | - | +25% |
12/20 | 30 | 30 | 27 | 30 | 0% | 15,780,000 | - | +25% |
12/19 | 27 | 32 | 27 | 30 | +20% | 40,101,000 | - | +25% |
12/16 | 25 | 27 | 25 | 25 | 0% | 6,777,000 | - | +8.7% |
12/15 | 26 | 27 | 25 | 25 | -3.85% | 6,328,000 | - | +8.7% |
12/14 | 26 | 27 | 25 | 26 | 0% | 10,852,000 | - | +13.04% |
12/13 | 25 | 26 | 24 | 26 | +4% | 7,145,000 | - | +13.04% |
12/12 | 24 | 25 | 24 | 25 | +8.7% | 6,365,000 | - | +8.7% |
12/09 | 24 | 24 | 23 | 23 | 0% | 4,233,000 | - | 0% |
12/08 | 24 | 25 | 23 | 23 | -4.17% | 5,840,000 | - | 0% |
12/07 | 25 | 25 | 22 | 24 | -4% | 15,495,000 | - | +4.35% |
12/06 | 24 | 25 | 24 | 25 | +4.17% | 9,942,000 | - | +13.64% |
12/05 | 24 | 24 | 23 | 24 | +4.35% | 4,802,000 | - | +9.09% |
12/02 | 23 | 24 | 22 | 23 | 0% | 5,404,000 | - | +4.55% |
12/01 | 23 | 23 | 22 | 23 | +4.55% | 3,071,000 | - | +4.55% |
11/30 | 22 | 23 | 21 | 22 | 0% | 2,898,000 | - | 0% |
11/29 | 22 | 23 | 22 | 22 | 0% | 2,580,000 | - | -4.35% |