アスコット(3264)の株価時系列情報
アスコット(3264)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 |
---|---|---|---|---|---|
2015/12/30 | 172 | 180 | 172 | 178 | 74,600 |
2015/12/29 | 172 | 174 | 170 | 174 | 47,600 |
2015/12/28 | 165 | 172 | 165 | 171 | 95,200 |
2015/12/25 | 168 | 170 | 163 | 165 | 246,000 |
2015/12/24 | 178 | 179 | 170 | 170 | 193,500 |
2015/12/22 | 183 | 185 | 175 | 175 | 196,500 |
2015/12/21 | 180 | 185 | 180 | 182 | 113,100 |
2015/12/18 | 184 | 193 | 180 | 181 | 486,900 |
2015/12/17 | 182 | 191 | 182 | 187 | 410,900 |
2015/12/16 | 180 | 182 | 179 | 181 | 98,800 |
2015/12/15 | 181 | 184 | 178 | 179 | 116,500 |
2015/12/14 | 180 | 188 | 173 | 184 | 269,600 |
2015/12/11 | 185 | 187 | 184 | 185 | 97,200 |
2015/12/10 | 185 | 187 | 184 | 185 | 152,700 |
2015/12/09 | 198 | 198 | 188 | 189 | 333,600 |
2015/12/08 | 195 | 201 | 191 | 200 | 486,500 |
2015/12/07 | 188 | 197 | 186 | 194 | 577,800 |
2015/12/04 | 187 | 188 | 184 | 186 | 248,700 |
2015/12/03 | 187 | 193 | 183 | 190 | 513,000 |
2015/12/02 | 178 | 189 | 178 | 187 | 485,100 |
2015/12/01 | 177 | 182 | 176 | 178 | 187,400 |
2015/11/30 | 178 | 179 | 175 | 176 | 120,100 |
2015/11/27 | 178 | 180 | 177 | 178 | 108,200 |
2015/11/26 | 179 | 181 | 176 | 178 | 172,400 |
2015/11/25 | 181 | 188 | 179 | 181 | 472,700 |
2015/11/24 | 172 | 186 | 172 | 180 | 587,300 |
2015/11/20 | 172 | 173 | 172 | 172 | 24,600 |
2015/11/19 | 174 | 174 | 172 | 172 | 64,100 |
2015/11/18 | 174 | 175 | 173 | 173 | 63,900 |
2015/11/17 | 173 | 175 | 172 | 173 | 84,000 |
2015/11/16 | 171 | 171 | 169 | 171 | 113,500 |
2015/11/13 | 173 | 175 | 172 | 174 | 57,500 |
2015/11/12 | 178 | 179 | 176 | 176 | 46,600 |
2015/11/11 | 175 | 179 | 175 | 178 | 149,700 |
2015/11/10 | 174 | 175 | 172 | 174 | 89,300 |
2015/11/09 | 172 | 179 | 171 | 177 | 159,100 |
2015/11/06 | 166 | 173 | 165 | 170 | 213,100 |
2015/11/05 | 171 | 173 | 168 | 168 | 357,900 |
2015/11/04 | 182 | 183 | 172 | 172 | 430,400 |
2015/11/02 | 187 | 187 | 181 | 184 | 302,100 |
2015/10/30 | 197 | 197 | 186 | 187 | 993,900 |
2015/10/29 | 218 | 226 | 210 | 212 | 806,500 |
2015/10/28 | 204 | 214 | 203 | 210 | 452,700 |
2015/10/27 | 215 | 217 | 202 | 206 | 778,200 |
2015/10/26 | 222 | 240 | 218 | 219 | 4,203,000 |
2015/10/23 | 195 | 230 | 195 | 214 | 8,943,900 |
2015/10/22 | 182 | 197 | 181 | 193 | 614,100 |
2015/10/21 | 180 | 185 | 176 | 181 | 179,800 |
2015/10/20 | 188 | 188 | 182 | 184 | 127,800 |
2015/10/19 | 193 | 195 | 187 | 187 | 164,700 |
2015/10/16 | 192 | 200 | 191 | 191 | 311,800 |
2015/10/15 | 185 | 192 | 184 | 192 | 97,000 |
2015/10/14 | 185 | 192 | 185 | 187 | 266,700 |
2015/10/13 | 183 | 187 | 183 | 185 | 153,200 |
2015/10/09 | 184 | 186 | 178 | 183 | 218,900 |
2015/10/08 | 182 | 188 | 181 | 183 | 172,800 |
2015/10/07 | 184 | 184 | 179 | 183 | 149,200 |
2015/10/06 | 183 | 186 | 181 | 182 | 105,800 |
2015/10/05 | 186 | 186 | 181 | 183 | 113,400 |
2015/10/02 | 181 | 183 | 178 | 181 | 165,700 |
2015/10/01 | 179 | 188 | 175 | 181 | 540,400 |
2015/09/30 | 172 | 175 | 171 | 174 | 72,000 |
2015/09/29 | 173 | 176 | 171 | 171 | 96,000 |
2015/09/28 | 173 | 181 | 172 | 178 | 190,400 |
2015/09/25 | 172 | 175 | 169 | 174 | 183,500 |
2015/09/24 | 175 | 177 | 173 | 174 | 60,800 |
2015/09/18 | 177 | 181 | 175 | 180 | 99,900 |
2015/09/17 | 182 | 183 | 178 | 180 | 331,000 |
2015/09/16 | 188 | 191 | 179 | 185 | 1,029,700 |
2015/09/15 | 175 | 210 | 175 | 196 | 7,840,200 |
2015/09/14 | 178 | 179 | 169 | 171 | 156,100 |
2015/09/11 | 172 | 179 | 168 | 178 | 371,800 |
2015/09/10 | 165 | 173 | 164 | 173 | 106,500 |
2015/09/09 | 167 | 173 | 163 | 169 | 406,500 |
2015/09/08 | 166 | 169 | 155 | 159 | 276,900 |
2015/09/07 | 165 | 170 | 161 | 165 | 323,900 |
2015/09/04 | 178 | 180 | 164 | 170 | 290,000 |
2015/09/03 | 184 | 185 | 178 | 179 | 70,300 |
2015/09/02 | 170 | 184 | 166 | 182 | 334,600 |
2015/09/01 | 182 | 183 | 175 | 177 | 329,800 |
2015/08/31 | 185 | 189 | 181 | 185 | 244,600 |
2015/08/28 | 187 | 194 | 185 | 192 | 513,400 |
2015/08/27 | 183 | 189 | 181 | 182 | 445,100 |
2015/08/26 | 173 | 182 | 167 | 180 | 562,100 |
2015/08/25 | 170 | 180 | 155 | 166 | 794,600 |
2015/08/24 | 186 | 191 | 171 | 172 | 919,600 |
2015/08/21 | 201 | 203 | 196 | 199 | 430,200 |
2015/08/20 | 215 | 215 | 205 | 207 | 611,500 |
2015/08/19 | 219 | 232 | 215 | 218 | 1,499,800 |
2015/08/18 | 245 | 250 | 214 | 215 | 3,331,900 |
2015/08/17 | 208 | 247 | 208 | 232 | 12,845,400 |
2015/08/14 | 203 | 204 | 199 | 200 | 228,000 |
2015/08/13 | 201 | 207 | 201 | 205 | 205,200 |
2015/08/12 | 212 | 213 | 202 | 205 | 374,400 |
2015/08/11 | 213 | 220 | 209 | 213 | 668,300 |
2015/08/10 | 208 | 211 | 200 | 206 | 526,100 |
2015/08/07 | 216 | 216 | 210 | 211 | 297,300 |
2015/08/06 | 228 | 230 | 215 | 216 | 731,700 |
2015/08/05 | 238 | 240 | 228 | 231 | 798,700 |
2015/08/04 | 224 | 252 | 222 | 245 | 2,021,800 |
2015/08/03 | 239 | 239 | 227 | 230 | 480,500 |
2015/07/31 | 265 | 282 | 232 | 237 | 5,446,500 |
2015/07/30 | 230 | 245 | 223 | 241 | 625,800 |
2015/07/29 | 251 | 254 | 235 | 236 | 631,700 |
2015/07/28 | 254 | 258 | 240 | 243 | 2,345,300 |
2015/07/27 | 246 | 246 | 234 | 238 | 636,000 |
2015/07/24 | 251 | 260 | 240 | 251 | 766,200 |
2015/07/23 | 264 | 276 | 251 | 251 | 2,153,000 |
2015/07/22 | 257 | 269 | 249 | 249 | 1,768,200 |
2015/07/21 | 262 | 280 | 251 | 259 | 2,551,500 |
2015/07/17 | 316 | 323 | 278 | 278 | 9,657,000 |
2015/07/16 | 269 | 302 | 248 | 286 | 11,369,500 |
2015/07/15 | 303 | 344 | 276 | 281 | 20,167,900 |
2015/07/14 | 254 | 306 | 249 | 295 | 33,558,500 |
2015/07/13 | 190 | 232 | 188 | 230 | 8,525,700 |
2015/07/10 | 189 | 192 | 180 | 188 | 1,089,400 |
2015/07/09 | 191 | 199 | 147 | 188 | 3,777,000 |
2015/07/08 | 188 | 235 | 183 | 201 | 14,696,300 |
2015/07/07 | 188 | 193 | 181 | 188 | 971,100 |
2015/07/06 | 177 | 198 | 176 | 181 | 2,424,900 |
2015/07/03 | 178 | 179 | 176 | 178 | 50,000 |
2015/07/02 | 178 | 181 | 177 | 178 | 76,300 |
2015/07/01 | 175 | 177 | 173 | 177 | 52,100 |
2015/06/30 | 173 | 174 | 171 | 172 | 58,200 |
2015/06/29 | 170 | 175 | 169 | 173 | 205,500 |
2015/06/26 | 181 | 182 | 179 | 180 | 65,800 |
2015/06/25 | 183 | 184 | 182 | 182 | 34,400 |
2015/06/24 | 183 | 187 | 182 | 184 | 135,000 |
2015/06/23 | 180 | 186 | 180 | 186 | 137,300 |
2015/06/22 | 179 | 182 | 178 | 181 | 75,100 |
2015/06/19 | 179 | 180 | 178 | 178 | 56,300 |
2015/06/18 | 179 | 180 | 177 | 177 | 99,600 |
2015/06/17 | 183 | 183 | 175 | 179 | 191,500 |
2015/06/16 | 184 | 184 | 182 | 183 | 73,400 |
2015/06/15 | 182 | 183 | 181 | 183 | 34,400 |
2015/06/12 | 184 | 184 | 181 | 182 | 79,300 |
2015/06/11 | 181 | 184 | 181 | 182 | 79,800 |
2015/06/10 | 182 | 183 | 180 | 182 | 102,600 |
2015/06/09 | 189 | 189 | 183 | 183 | 132,100 |
2015/06/08 | 184 | 188 | 184 | 188 | 114,400 |
2015/06/05 | 185 | 187 | 183 | 187 | 105,800 |
2015/06/04 | 184 | 191 | 184 | 185 | 447,300 |
2015/06/03 | 178 | 189 | 178 | 186 | 700,100 |
2015/06/02 | 180 | 181 | 178 | 179 | 50,600 |
2015/06/01 | 177 | 180 | 177 | 180 | 73,400 |
2015/05/29 | 179 | 180 | 177 | 179 | 78,500 |
2015/05/28 | 180 | 181 | 177 | 179 | 123,700 |
2015/05/27 | 185 | 186 | 178 | 179 | 182,800 |
2015/05/26 | 188 | 189 | 184 | 184 | 151,900 |
2015/05/25 | 186 | 191 | 185 | 188 | 422,900 |
2015/05/22 | 184 | 186 | 183 | 185 | 238,800 |
2015/05/21 | 182 | 185 | 180 | 183 | 264,500 |
2015/05/20 | 176 | 182 | 176 | 181 | 153,100 |
2015/05/19 | 177 | 178 | 174 | 177 | 155,000 |
2015/05/18 | 181 | 181 | 177 | 177 | 66,500 |
2015/05/15 | 178 | 182 | 178 | 181 | 120,700 |
2015/05/14 | 178 | 180 | 177 | 177 | 54,000 |
2015/05/13 | 178 | 179 | 177 | 179 | 30,200 |
2015/05/12 | 182 | 182 | 176 | 179 | 102,000 |
2015/05/11 | 178 | 182 | 176 | 182 | 140,300 |
2015/05/08 | 176 | 177 | 175 | 175 | 119,400 |
2015/05/07 | 178 | 179 | 174 | 176 | 177,800 |
2015/05/01 | 183 | 184 | 177 | 179 | 413,600 |
2015/04/30 | 184 | 185 | 183 | 184 | 462,400 |
2015/04/28 | 184 | 186 | 181 | 184 | 347,200 |
2015/04/27 | 186 | 188 | 184 | 184 | 142,500 |
2015/04/24 | 186 | 188 | 186 | 186 | 209,100 |
2015/04/23 | 186 | 189 | 186 | 186 | 146,500 |
2015/04/22 | 188 | 189 | 185 | 188 | 243,200 |
2015/04/21 | 190 | 204 | 185 | 188 | 1,677,600 |
2015/04/20 | 183 | 190 | 182 | 189 | 368,900 |
2015/04/17 | 191 | 193 | 184 | 185 | 549,700 |
2015/04/16 | 187 | 196 | 184 | 191 | 1,100,400 |
2015/04/15 | 182 | 188 | 181 | 187 | 321,500 |
2015/04/14 | 182 | 184 | 181 | 183 | 129,500 |
2015/04/13 | 182 | 185 | 178 | 181 | 371,500 |
2015/04/10 | 181 | 181 | 179 | 181 | 112,900 |
2015/04/09 | 184 | 190 | 180 | 181 | 365,600 |
2015/04/08 | 185 | 186 | 180 | 184 | 380,100 |
2015/04/07 | 179 | 189 | 179 | 187 | 749,100 |
2015/04/06 | 178 | 178 | 176 | 177 | 125,300 |
2015/04/03 | 181 | 181 | 177 | 179 | 109,200 |
2015/04/02 | 181 | 182 | 179 | 180 | 143,800 |
2015/04/01 | 179 | 184 | 177 | 181 | 314,200 |
2015/03/31 | 176 | 181 | 176 | 178 | 225,800 |
2015/03/30 | 177 | 178 | 174 | 175 | 144,400 |
2015/03/27 | 175 | 179 | 174 | 176 | 328,400 |
2015/03/26 | 178 | 178 | 174 | 174 | 239,900 |
2015/03/25 | 182 | 188 | 179 | 179 | 527,100 |
2015/03/24 | 177 | 183 | 177 | 181 | 478,700 |
2015/03/23 | 176 | 178 | 174 | 176 | 355,300 |
2015/03/20 | 185 | 186 | 176 | 177 | 807,800 |
2015/03/19 | 194 | 195 | 185 | 185 | 1,229,400 |
2015/03/18 | 182 | 209 | 180 | 199 | 5,176,500 |
2015/03/17 | 178 | 181 | 175 | 181 | 417,000 |
2015/03/16 | 195 | 196 | 178 | 182 | 1,321,600 |
2015/03/13 | 166 | 193 | 165 | 185 | 6,334,800 |
2015/03/12 | 165 | 168 | 164 | 165 | 273,000 |
2015/03/11 | 162 | 167 | 160 | 163 | 249,900 |
2015/03/10 | 160 | 164 | 159 | 162 | 183,300 |
2015/03/09 | 165 | 165 | 159 | 160 | 291,700 |
2015/03/06 | 170 | 170 | 161 | 162 | 446,300 |
2015/03/05 | 169 | 171 | 168 | 168 | 152,900 |
2015/03/04 | 175 | 175 | 167 | 169 | 563,300 |
2015/03/03 | 182 | 183 | 175 | 177 | 424,800 |
2015/03/02 | 186 | 187 | 182 | 183 | 315,400 |
2015/02/27 | 184 | 190 | 183 | 185 | 528,800 |
2015/02/26 | 185 | 190 | 182 | 183 | 739,600 |
2015/02/25 | 180 | 185 | 176 | 179 | 547,400 |
2015/02/24 | 181 | 181 | 177 | 178 | 368,000 |
2015/02/23 | 190 | 190 | 180 | 180 | 734,400 |
2015/02/20 | 180 | 194 | 179 | 185 | 2,548,200 |
2015/02/19 | 177 | 178 | 173 | 175 | 354,100 |
2015/02/18 | 173 | 179 | 171 | 174 | 288,400 |
2015/02/17 | 180 | 183 | 170 | 173 | 788,700 |
2015/02/16 | 181 | 190 | 176 | 180 | 2,559,000 |
2015/02/13 | 169 | 176 | 168 | 173 | 807,100 |
2015/02/12 | 168 | 176 | 166 | 168 | 944,100 |
2015/02/10 | 170 | 170 | 165 | 166 | 444,600 |
2015/02/09 | 179 | 179 | 169 | 169 | 949,600 |
2015/02/06 | 193 | 216 | 172 | 175 | 6,620,500 |
2015/02/05 | 185 | 195 | 180 | 185 | 2,809,800 |
2015/02/04 | 188 | 190 | 177 | 182 | 2,641,900 |
2015/02/03 | 188 | 197 | 177 | 180 | 2,759,600 |
2015/02/02 | 205 | 205 | 184 | 190 | 3,081,300 |
2015/01/30 | 237 | 255 | 201 | 211 | 7,776,300 |
2015/01/29 | 179 | 273 | 174 | 243 | 20,968,600 |
2015/01/28 | 152 | 202 | 151 | 202 | 8,478,100 |
2015/01/27 | 150 | 153 | 149 | 152 | 92,400 |
2015/01/26 | 146 | 151 | 146 | 149 | 152,700 |
2015/01/23 | 153 | 153 | 147 | 147 | 135,300 |
2015/01/22 | 150 | 155 | 150 | 152 | 133,800 |
2015/01/21 | 155 | 155 | 148 | 151 | 167,900 |
2015/01/20 | 151 | 156 | 150 | 154 | 360,400 |
2015/01/19 | 144 | 149 | 142 | 148 | 159,300 |
2015/01/16 | 143 | 145 | 138 | 142 | 189,900 |
2015/01/15 | 137 | 144 | 137 | 144 | 213,600 |
2015/01/14 | 138 | 140 | 137 | 139 | 63,600 |
2015/01/13 | 136 | 139 | 136 | 139 | 67,900 |
2015/01/09 | 142 | 143 | 138 | 139 | 79,300 |
2015/01/08 | 139 | 142 | 139 | 142 | 79,200 |
2015/01/07 | 139 | 141 | 137 | 140 | 30,400 |
2015/01/06 | 139 | 142 | 139 | 139 | 44,800 |
2015/01/05 | 139 | 142 | 139 | 142 | 41,800 |