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 |
---|---|---|---|---|---|
2016/12/30 | 510 | 519 | 500 | 512 | 416,200 |
2016/12/29 | 508 | 513 | 496 | 504 | 535,700 |
2016/12/28 | 507 | 525 | 502 | 514 | 611,300 |
2016/12/27 | 525 | 543 | 507 | 513 | 1,234,900 |
2016/12/26 | 525 | 555 | 494 | 528 | 2,548,600 |
2016/12/22 | 598 | 598 | 535 | 535 | 3,503,500 |
2016/12/21 | 662 | 680 | 626 | 635 | 2,899,700 |
2016/12/20 | 680 | 680 | 630 | 642 | 2,222,600 |
2016/12/19 | 682 | 696 | 664 | 670 | 2,145,800 |
2016/12/16 | 682 | 706 | 636 | 662 | 3,678,600 |
2016/12/15 | 616 | 673 | 612 | 667 | 2,045,100 |
2016/12/14 | 599 | 629 | 595 | 622 | 1,054,000 |
2016/12/13 | 610 | 616 | 590 | 594 | 696,700 |
2016/12/12 | 593 | 630 | 579 | 613 | 962,700 |
2016/12/09 | 595 | 608 | 569 | 594 | 965,400 |
2016/12/08 | 627 | 631 | 600 | 605 | 778,500 |
2016/12/07 | 637 | 656 | 600 | 620 | 1,611,900 |
2016/12/06 | 630 | 644 | 623 | 627 | 805,700 |
2016/12/05 | 625 | 662 | 611 | 623 | 1,694,300 |
2016/12/02 | 700 | 709 | 612 | 622 | 3,319,400 |
2016/12/01 | 700 | 713 | 650 | 665 | 3,588,900 |
2016/11/30 | 645 | 728 | 637 | 725 | 8,109,400 |
2016/11/29 | 586 | 646 | 582 | 635 | 3,465,000 |
2016/11/28 | 579 | 628 | 574 | 599 | 3,722,000 |
2016/11/25 | 679 | 680 | 589 | 599 | 7,321,300 |
2016/11/24 | 635 | 719 | 630 | 688 | 6,638,900 |
2016/11/22 | 623 | 642 | 601 | 619 | 4,027,800 |
2016/11/21 | 564 | 623 | 560 | 616 | 5,574,100 |
2016/11/18 | 565 | 589 | 559 | 567 | 3,339,000 |
2016/11/17 | 522 | 580 | 505 | 548 | 5,599,900 |
2016/11/16 | 544 | 559 | 523 | 538 | 4,070,600 |
2016/11/15 | 467 | 554 | 466 | 543 | 7,215,800 |
2016/11/14 | 470 | 485 | 457 | 475 | 3,339,500 |
2016/11/11 | 434 | 456 | 415 | 455 | 1,621,000 |
2016/11/10 | 434 | 449 | 427 | 437 | 1,181,600 |
2016/11/09 | 438 | 459 | 380 | 415 | 2,516,400 |
2016/11/08 | 400 | 445 | 398 | 445 | 825,400 |
2016/11/07 | 405 | 412 | 400 | 404 | 250,100 |
2016/11/04 | 398 | 410 | 395 | 406 | 401,900 |
2016/11/02 | 440 | 440 | 402 | 419 | 789,600 |
2016/11/01 | 443 | 455 | 434 | 440 | 1,073,000 |
2016/10/31 | 424 | 454 | 421 | 446 | 1,649,900 |
2016/10/28 | 415 | 429 | 398 | 429 | 1,159,800 |
2016/10/27 | 400 | 413 | 392 | 410 | 337,500 |
2016/10/26 | 396 | 409 | 393 | 399 | 279,900 |
2016/10/25 | 408 | 409 | 388 | 401 | 556,600 |
2016/10/24 | 414 | 425 | 404 | 406 | 489,700 |
2016/10/21 | 421 | 430 | 412 | 413 | 455,700 |
2016/10/20 | 425 | 441 | 421 | 425 | 1,299,800 |
2016/10/19 | 419 | 430 | 407 | 423 | 790,000 |
2016/10/18 | 403 | 437 | 399 | 425 | 1,993,300 |
2016/10/17 | 371 | 407 | 364 | 392 | 693,300 |
2016/10/14 | 377 | 384 | 372 | 375 | 185,500 |
2016/10/13 | 387 | 395 | 379 | 381 | 307,300 |
2016/10/12 | 396 | 402 | 389 | 392 | 233,000 |
2016/10/11 | 384 | 409 | 384 | 397 | 492,700 |
2016/10/07 | 400 | 401 | 385 | 387 | 351,300 |
2016/10/06 | 412 | 414 | 390 | 391 | 851,900 |
2016/10/05 | 424 | 428 | 400 | 413 | 641,800 |
2016/10/04 | 440 | 446 | 425 | 426 | 488,900 |
2016/10/03 | 438 | 457 | 432 | 436 | 1,063,800 |
2016/09/30 | 440 | 441 | 418 | 430 | 950,300 |
2016/09/29 | 457 | 477 | 436 | 443 | 5,638,500 |
2016/09/28 | 397 | 452 | 388 | 449 | 3,141,600 |
2016/09/27 | 396 | 414 | 382 | 398 | 729,100 |
2016/09/26 | 428 | 428 | 401 | 405 | 1,224,000 |
2016/09/23 | 410 | 439 | 406 | 416 | 2,916,600 |
2016/09/21 | 403 | 424 | 376 | 410 | 6,366,200 |
2016/09/20 | 346 | 412 | 346 | 399 | 6,900,900 |
2016/09/16 | 343 | 363 | 340 | 349 | 1,268,100 |
2016/09/15 | 355 | 377 | 337 | 349 | 2,581,200 |
2016/09/14 | 441 | 452 | 354 | 357 | 7,514,000 |
2016/09/13 | 440 | 468 | 423 | 434 | 14,429,000 |
2016/09/12 | 340 | 411 | 335 | 403 | 9,718,700 |
2016/09/09 | 320 | 378 | 319 | 355 | 3,223,600 |
2016/09/08 | 316 | 326 | 311 | 320 | 688,600 |
2016/09/07 | 301 | 326 | 300 | 314 | 1,074,300 |
2016/09/06 | 304 | 308 | 299 | 304 | 322,600 |
2016/09/05 | 305 | 318 | 299 | 304 | 933,600 |
2016/09/02 | 295 | 331 | 289 | 304 | 2,436,500 |
2016/09/01 | 323 | 324 | 296 | 303 | 1,933,800 |
2016/08/31 | 339 | 368 | 316 | 329 | 9,424,000 |
2016/08/30 | 269 | 347 | 267 | 347 | 12,638,100 |
2016/08/29 | 266 | 275 | 266 | 267 | 182,900 |
2016/08/26 | 278 | 281 | 266 | 266 | 351,100 |
2016/08/25 | 280 | 289 | 276 | 279 | 217,600 |
2016/08/24 | 277 | 287 | 277 | 279 | 273,800 |
2016/08/23 | 271 | 290 | 266 | 280 | 511,300 |
2016/08/22 | 263 | 306 | 256 | 273 | 2,138,400 |
2016/08/19 | 264 | 274 | 260 | 262 | 171,000 |
2016/08/18 | 269 | 269 | 262 | 263 | 161,800 |
2016/08/17 | 272 | 276 | 267 | 270 | 200,100 |
2016/08/16 | 282 | 285 | 272 | 273 | 205,900 |
2016/08/15 | 278 | 283 | 278 | 278 | 176,000 |
2016/08/12 | 276 | 291 | 276 | 286 | 208,900 |
2016/08/10 | 273 | 281 | 272 | 280 | 141,100 |
2016/08/09 | 268 | 279 | 261 | 278 | 352,700 |
2016/08/08 | 280 | 283 | 271 | 271 | 216,300 |
2016/08/05 | 283 | 291 | 275 | 275 | 522,200 |
2016/08/04 | 288 | 294 | 271 | 277 | 1,164,800 |
2016/08/03 | 290 | 291 | 280 | 288 | 481,300 |
2016/08/02 | 290 | 301 | 277 | 297 | 916,300 |
2016/08/01 | 303 | 303 | 287 | 294 | 1,006,400 |
2016/07/29 | 318 | 322 | 292 | 303 | 3,584,100 |
2016/07/28 | 409 | 437 | 369 | 372 | 3,783,400 |
2016/07/27 | 401 | 449 | 398 | 449 | 2,499,800 |
2016/07/26 | 378 | 383 | 365 | 369 | 330,700 |
2016/07/25 | 369 | 383 | 365 | 373 | 308,200 |
2016/07/22 | 375 | 379 | 362 | 365 | 367,700 |
2016/07/21 | 389 | 392 | 374 | 375 | 507,000 |
2016/07/20 | 370 | 397 | 370 | 387 | 495,500 |
2016/07/19 | 367 | 393 | 365 | 372 | 414,400 |
2016/07/15 | 384 | 384 | 368 | 372 | 366,300 |
2016/07/14 | 379 | 393 | 377 | 378 | 339,000 |
2016/07/13 | 393 | 401 | 373 | 376 | 521,500 |
2016/07/12 | 388 | 408 | 384 | 391 | 815,700 |
2016/07/11 | 380 | 385 | 365 | 380 | 378,100 |
2016/07/08 | 375 | 384 | 360 | 369 | 493,600 |
2016/07/07 | 393 | 397 | 375 | 379 | 400,800 |
2016/07/06 | 390 | 403 | 376 | 393 | 579,700 |
2016/07/05 | 424 | 435 | 395 | 403 | 1,168,200 |
2016/07/04 | 389 | 470 | 380 | 440 | 3,033,600 |
2016/07/01 | 400 | 403 | 386 | 391 | 353,500 |
2016/06/30 | 390 | 409 | 387 | 389 | 610,100 |
2016/06/29 | 410 | 413 | 380 | 382 | 775,100 |
2016/06/28 | 363 | 399 | 362 | 389 | 623,500 |
2016/06/27 | 378 | 404 | 375 | 381 | 1,371,900 |
2016/06/24 | 417 | 420 | 327 | 354 | 1,816,900 |
2016/06/23 | 410 | 430 | 402 | 407 | 989,600 |
2016/06/22 | 450 | 454 | 406 | 415 | 1,280,700 |
2016/06/21 | 522 | 534 | 444 | 444 | 4,075,100 |
2016/06/20 | 442 | 506 | 434 | 506 | 2,912,400 |
2016/06/17 | 436 | 438 | 417 | 426 | 480,500 |
2016/06/16 | 444 | 449 | 400 | 412 | 963,200 |
2016/06/15 | 442 | 461 | 434 | 460 | 786,600 |
2016/06/14 | 470 | 478 | 416 | 433 | 1,364,300 |
2016/06/13 | 488 | 493 | 456 | 462 | 1,014,000 |
2016/06/10 | 510 | 547 | 497 | 504 | 1,721,400 |
2016/06/09 | 499 | 528 | 499 | 503 | 729,400 |
2016/06/08 | 519 | 523 | 501 | 509 | 1,050,000 |
2016/06/07 | 513 | 565 | 503 | 519 | 2,810,000 |
2016/06/06 | 490 | 499 | 473 | 497 | 1,418,400 |
2016/06/03 | 521 | 550 | 504 | 508 | 1,909,300 |
2016/06/02 | 581 | 583 | 508 | 527 | 2,674,000 |
2016/06/01 | 618 | 630 | 573 | 581 | 3,215,100 |
2016/05/31 | 700 | 719 | 641 | 656 | 7,893,500 |
2016/05/30 | 593 | 673 | 577 | 673 | 5,625,300 |
2016/05/27 | 578 | 592 | 548 | 573 | 1,762,300 |
2016/05/26 | 585 | 586 | 525 | 575 | 2,459,400 |
2016/05/25 | 625 | 637 | 565 | 575 | 3,298,000 |
2016/05/24 | 590 | 655 | 577 | 591 | 5,454,800 |
2016/05/23 | 659 | 683 | 595 | 603 | 4,218,700 |
2016/05/20 | 657 | 755 | 618 | 714 | 20,089,600 |
2016/05/19 | 690 | 732 | 606 | 655 | 8,957,100 |
2016/05/18 | 915 | 941 | 720 | 720 | 7,608,600 |
2016/05/17 | 1,091 | 1,160 | 831 | 870 | 12,667,700 |
2016/05/16 | 1,200 | 1,320 | 1,020 | 1,131 | 17,344,600 |
2016/05/13 | 1,000 | 1,143 | 856 | 1,020 | 18,362,400 |
2016/05/12 | 1,026 | 1,026 | 1,026 | 1,026 | 85,900 |
2016/05/11 | 876 | 876 | 876 | 876 | 60,800 |
2016/05/10 | 706 | 726 | 702 | 726 | 1,649,800 |
2016/05/09 | 658 | 658 | 578 | 626 | 13,323,000 |
2016/05/06 | 558 | 558 | 558 | 558 | 47,800 |
2016/05/02 | 478 | 478 | 478 | 478 | 92,100 |
2016/04/28 | 358 | 398 | 343 | 398 | 12,666,600 |
2016/04/27 | 318 | 318 | 303 | 318 | 6,601,300 |
2016/04/26 | 210 | 238 | 207 | 238 | 1,489,900 |
2016/04/25 | 189 | 191 | 186 | 188 | 222,700 |
2016/04/22 | 184 | 188 | 180 | 187 | 271,700 |
2016/04/21 | 179 | 187 | 179 | 185 | 210,900 |
2016/04/20 | 179 | 181 | 176 | 177 | 145,700 |
2016/04/19 | 178 | 179 | 176 | 178 | 117,400 |
2016/04/18 | 175 | 177 | 175 | 175 | 60,400 |
2016/04/15 | 182 | 182 | 178 | 179 | 92,800 |
2016/04/14 | 184 | 184 | 181 | 182 | 59,700 |
2016/04/13 | 180 | 185 | 180 | 182 | 119,500 |
2016/04/12 | 180 | 181 | 178 | 179 | 85,100 |
2016/04/11 | 180 | 180 | 177 | 180 | 38,900 |
2016/04/08 | 173 | 182 | 171 | 180 | 201,200 |
2016/04/07 | 176 | 183 | 176 | 177 | 47,000 |
2016/04/06 | 179 | 180 | 175 | 175 | 122,100 |
2016/04/05 | 192 | 192 | 178 | 184 | 285,200 |
2016/04/04 | 190 | 194 | 186 | 192 | 170,400 |
2016/04/01 | 195 | 195 | 179 | 185 | 363,800 |
2016/03/31 | 184 | 196 | 184 | 190 | 656,000 |
2016/03/30 | 186 | 187 | 183 | 184 | 241,500 |
2016/03/29 | 177 | 191 | 177 | 188 | 345,900 |
2016/03/28 | 175 | 183 | 173 | 179 | 314,100 |
2016/03/25 | 180 | 180 | 172 | 173 | 296,200 |
2016/03/24 | 179 | 181 | 178 | 180 | 117,100 |
2016/03/23 | 179 | 181 | 177 | 180 | 125,900 |
2016/03/22 | 173 | 179 | 173 | 177 | 151,800 |
2016/03/18 | 174 | 176 | 170 | 171 | 113,000 |
2016/03/17 | 179 | 185 | 175 | 176 | 308,900 |
2016/03/16 | 176 | 181 | 176 | 177 | 195,700 |
2016/03/15 | 174 | 183 | 173 | 178 | 621,500 |
2016/03/14 | 173 | 193 | 172 | 177 | 2,337,300 |
2016/03/11 | 165 | 173 | 164 | 170 | 150,300 |
2016/03/10 | 164 | 169 | 164 | 167 | 118,300 |
2016/03/09 | 166 | 166 | 163 | 164 | 88,700 |
2016/03/08 | 167 | 172 | 163 | 166 | 226,900 |
2016/03/07 | 171 | 173 | 165 | 167 | 290,000 |
2016/03/04 | 165 | 171 | 165 | 170 | 226,400 |
2016/03/03 | 162 | 168 | 162 | 166 | 253,000 |
2016/03/02 | 158 | 162 | 155 | 161 | 329,200 |
2016/03/01 | 154 | 156 | 151 | 156 | 63,800 |
2016/02/29 | 156 | 157 | 152 | 153 | 73,100 |
2016/02/26 | 158 | 160 | 153 | 154 | 113,300 |
2016/02/25 | 153 | 159 | 153 | 158 | 214,100 |
2016/02/24 | 152 | 155 | 150 | 152 | 256,500 |
2016/02/23 | 158 | 159 | 153 | 156 | 166,400 |
2016/02/22 | 153 | 158 | 150 | 155 | 249,300 |
2016/02/19 | 146 | 153 | 143 | 153 | 193,100 |
2016/02/18 | 149 | 152 | 146 | 148 | 213,900 |
2016/02/17 | 146 | 150 | 141 | 145 | 216,000 |
2016/02/16 | 142 | 162 | 139 | 148 | 2,191,100 |
2016/02/15 | 133 | 144 | 127 | 140 | 448,700 |
2016/02/12 | 129 | 136 | 125 | 125 | 596,700 |
2016/02/10 | 158 | 158 | 141 | 144 | 449,000 |
2016/02/09 | 156 | 160 | 155 | 155 | 284,200 |
2016/02/08 | 160 | 166 | 156 | 164 | 194,000 |
2016/02/05 | 165 | 166 | 160 | 163 | 310,400 |
2016/02/04 | 170 | 175 | 165 | 166 | 542,400 |
2016/02/03 | 167 | 168 | 163 | 168 | 421,200 |
2016/02/02 | 178 | 182 | 170 | 172 | 844,600 |
2016/02/01 | 189 | 212 | 181 | 184 | 5,125,300 |
2016/01/29 | 163 | 188 | 156 | 184 | 2,637,000 |
2016/01/28 | 165 | 172 | 161 | 167 | 451,800 |
2016/01/27 | 163 | 165 | 161 | 163 | 130,600 |
2016/01/26 | 162 | 163 | 159 | 160 | 154,600 |
2016/01/25 | 161 | 166 | 159 | 165 | 134,400 |
2016/01/22 | 158 | 160 | 155 | 158 | 196,200 |
2016/01/21 | 154 | 160 | 153 | 153 | 203,400 |
2016/01/20 | 169 | 169 | 157 | 158 | 373,900 |
2016/01/19 | 159 | 165 | 156 | 164 | 231,600 |
2016/01/18 | 155 | 160 | 153 | 158 | 264,100 |
2016/01/15 | 169 | 170 | 162 | 162 | 509,900 |
2016/01/14 | 163 | 172 | 159 | 171 | 483,100 |
2016/01/13 | 168 | 173 | 166 | 169 | 647,500 |
2016/01/12 | 181 | 183 | 164 | 165 | 1,118,800 |
2016/01/08 | 209 | 210 | 181 | 182 | 2,904,600 |
2016/01/07 | 190 | 212 | 180 | 206 | 5,729,100 |
2016/01/06 | 182 | 213 | 179 | 190 | 4,722,000 |
2016/01/05 | 174 | 182 | 172 | 178 | 123,700 |
2016/01/04 | 176 | 179 | 174 | 175 | 90,700 |