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 |
---|---|---|---|---|---|
2017/12/29 | 307 | 315 | 305 | 314 | 221,100 |
2017/12/28 | 308 | 310 | 305 | 306 | 178,700 |
2017/12/27 | 302 | 310 | 302 | 309 | 250,300 |
2017/12/26 | 302 | 309 | 301 | 302 | 299,300 |
2017/12/25 | 312 | 313 | 302 | 302 | 434,100 |
2017/12/22 | 309 | 315 | 307 | 310 | 230,200 |
2017/12/21 | 318 | 318 | 313 | 313 | 186,600 |
2017/12/20 | 319 | 321 | 315 | 318 | 209,300 |
2017/12/19 | 322 | 324 | 319 | 320 | 170,000 |
2017/12/18 | 325 | 327 | 321 | 322 | 186,200 |
2017/12/15 | 330 | 331 | 319 | 323 | 245,500 |
2017/12/14 | 322 | 331 | 321 | 330 | 354,000 |
2017/12/13 | 319 | 322 | 316 | 322 | 134,800 |
2017/12/12 | 324 | 324 | 318 | 318 | 119,600 |
2017/12/11 | 326 | 326 | 319 | 323 | 183,900 |
2017/12/08 | 314 | 323 | 311 | 322 | 251,500 |
2017/12/07 | 314 | 317 | 313 | 314 | 128,300 |
2017/12/06 | 318 | 320 | 312 | 316 | 207,900 |
2017/12/05 | 318 | 321 | 315 | 320 | 139,900 |
2017/12/04 | 324 | 325 | 317 | 318 | 174,400 |
2017/12/01 | 321 | 324 | 319 | 323 | 156,900 |
2017/11/30 | 323 | 325 | 320 | 322 | 148,100 |
2017/11/29 | 328 | 328 | 321 | 325 | 252,600 |
2017/11/28 | 329 | 330 | 324 | 327 | 368,400 |
2017/11/27 | 336 | 342 | 327 | 329 | 414,600 |
2017/11/24 | 327 | 338 | 324 | 338 | 380,400 |
2017/11/22 | 333 | 333 | 323 | 326 | 209,200 |
2017/11/21 | 332 | 334 | 326 | 329 | 198,800 |
2017/11/20 | 321 | 337 | 321 | 335 | 296,500 |
2017/11/17 | 318 | 328 | 318 | 321 | 217,500 |
2017/11/16 | 317 | 320 | 307 | 317 | 326,700 |
2017/11/15 | 326 | 327 | 313 | 320 | 394,000 |
2017/11/14 | 331 | 334 | 324 | 327 | 278,300 |
2017/11/13 | 337 | 350 | 330 | 333 | 722,000 |
2017/11/10 | 320 | 336 | 319 | 332 | 319,500 |
2017/11/09 | 338 | 339 | 319 | 324 | 613,300 |
2017/11/08 | 330 | 341 | 324 | 340 | 980,200 |
2017/11/07 | 316 | 332 | 316 | 328 | 392,700 |
2017/11/06 | 321 | 325 | 315 | 319 | 393,500 |
2017/11/02 | 336 | 343 | 318 | 323 | 1,017,100 |
2017/11/01 | 371 | 382 | 335 | 335 | 5,340,400 |
2017/10/31 | 308 | 315 | 304 | 315 | 414,800 |
2017/10/30 | 308 | 309 | 303 | 308 | 244,800 |
2017/10/27 | 305 | 308 | 301 | 302 | 252,300 |
2017/10/26 | 303 | 308 | 303 | 308 | 166,700 |
2017/10/25 | 308 | 310 | 301 | 303 | 459,400 |
2017/10/24 | 313 | 316 | 305 | 306 | 449,000 |
2017/10/23 | 311 | 318 | 306 | 311 | 489,400 |
2017/10/20 | 326 | 327 | 306 | 311 | 1,166,600 |
2017/10/19 | 308 | 338 | 305 | 331 | 2,541,900 |
2017/10/18 | 299 | 313 | 295 | 301 | 795,800 |
2017/10/17 | 300 | 301 | 297 | 297 | 203,200 |
2017/10/16 | 303 | 304 | 295 | 299 | 270,300 |
2017/10/13 | 297 | 297 | 295 | 295 | 105,900 |
2017/10/12 | 301 | 303 | 296 | 297 | 177,800 |
2017/10/11 | 294 | 305 | 294 | 299 | 378,400 |
2017/10/10 | 296 | 296 | 291 | 291 | 232,800 |
2017/10/06 | 296 | 298 | 295 | 296 | 106,500 |
2017/10/05 | 300 | 300 | 295 | 295 | 150,400 |
2017/10/04 | 299 | 300 | 297 | 297 | 119,400 |
2017/10/03 | 301 | 301 | 296 | 299 | 219,000 |
2017/10/02 | 303 | 304 | 298 | 299 | 143,500 |
2017/09/29 | 297 | 301 | 294 | 301 | 181,800 |
2017/09/28 | 294 | 300 | 294 | 298 | 150,100 |
2017/09/27 | 294 | 298 | 293 | 295 | 143,700 |
2017/09/26 | 297 | 299 | 294 | 294 | 364,800 |
2017/09/25 | 300 | 301 | 297 | 298 | 276,900 |
2017/09/22 | 301 | 303 | 298 | 299 | 299,800 |
2017/09/21 | 303 | 307 | 302 | 302 | 219,500 |
2017/09/20 | 307 | 307 | 301 | 301 | 227,800 |
2017/09/19 | 301 | 310 | 301 | 309 | 354,200 |
2017/09/15 | 297 | 301 | 296 | 300 | 263,600 |
2017/09/14 | 302 | 303 | 299 | 299 | 414,400 |
2017/09/13 | 303 | 303 | 300 | 303 | 265,000 |
2017/09/12 | 306 | 306 | 300 | 301 | 311,200 |
2017/09/11 | 302 | 307 | 299 | 305 | 441,200 |
2017/09/08 | 299 | 304 | 298 | 298 | 448,500 |
2017/09/07 | 319 | 327 | 303 | 303 | 709,200 |
2017/09/06 | 298 | 322 | 298 | 319 | 1,570,000 |
2017/09/05 | 380 | 380 | 315 | 330 | 2,564,700 |
2017/09/04 | 359 | 397 | 352 | 382 | 7,143,100 |
2017/09/01 | 310 | 332 | 307 | 332 | 611,400 |
2017/08/31 | 303 | 312 | 303 | 312 | 218,900 |
2017/08/30 | 302 | 308 | 301 | 303 | 206,000 |
2017/08/29 | 297 | 305 | 295 | 302 | 246,100 |
2017/08/28 | 300 | 301 | 297 | 299 | 212,900 |
2017/08/25 | 302 | 305 | 299 | 304 | 133,300 |
2017/08/24 | 302 | 303 | 299 | 301 | 106,600 |
2017/08/23 | 300 | 304 | 299 | 304 | 138,300 |
2017/08/22 | 298 | 303 | 298 | 300 | 77,000 |
2017/08/21 | 305 | 305 | 295 | 300 | 183,800 |
2017/08/18 | 306 | 308 | 300 | 305 | 220,900 |
2017/08/17 | 308 | 318 | 308 | 313 | 165,600 |
2017/08/16 | 297 | 310 | 297 | 310 | 231,800 |
2017/08/15 | 296 | 301 | 295 | 300 | 159,200 |
2017/08/14 | 290 | 306 | 290 | 302 | 171,300 |
2017/08/10 | 301 | 304 | 295 | 296 | 246,700 |
2017/08/09 | 313 | 313 | 300 | 304 | 195,100 |
2017/08/08 | 308 | 315 | 306 | 311 | 140,000 |
2017/08/07 | 315 | 325 | 311 | 311 | 278,800 |
2017/08/04 | 316 | 316 | 295 | 305 | 315,400 |
2017/08/03 | 315 | 319 | 307 | 317 | 201,900 |
2017/08/02 | 310 | 328 | 295 | 319 | 501,800 |
2017/08/01 | 340 | 341 | 316 | 316 | 458,400 |
2017/07/31 | 357 | 358 | 330 | 349 | 292,700 |
2017/07/28 | 368 | 369 | 356 | 357 | 347,800 |
2017/07/27 | 374 | 377 | 367 | 367 | 244,100 |
2017/07/26 | 376 | 377 | 371 | 372 | 155,600 |
2017/07/25 | 370 | 378 | 368 | 377 | 264,200 |
2017/07/24 | 364 | 373 | 364 | 370 | 214,300 |
2017/07/21 | 365 | 372 | 365 | 366 | 223,100 |
2017/07/20 | 370 | 373 | 364 | 365 | 344,800 |
2017/07/19 | 370 | 374 | 369 | 370 | 169,400 |
2017/07/18 | 373 | 377 | 369 | 373 | 199,100 |
2017/07/14 | 381 | 385 | 369 | 374 | 509,300 |
2017/07/13 | 385 | 387 | 381 | 381 | 231,100 |
2017/07/12 | 387 | 391 | 383 | 383 | 256,100 |
2017/07/11 | 386 | 390 | 384 | 385 | 149,800 |
2017/07/10 | 387 | 392 | 384 | 385 | 209,600 |
2017/07/07 | 383 | 386 | 383 | 386 | 112,100 |
2017/07/06 | 387 | 389 | 383 | 385 | 117,600 |
2017/07/05 | 384 | 388 | 382 | 384 | 131,200 |
2017/07/04 | 386 | 392 | 381 | 387 | 305,200 |
2017/07/03 | 388 | 388 | 384 | 384 | 161,300 |
2017/06/30 | 386 | 390 | 384 | 388 | 167,300 |
2017/06/29 | 386 | 393 | 385 | 388 | 202,200 |
2017/06/28 | 389 | 391 | 386 | 386 | 152,500 |
2017/06/27 | 388 | 396 | 385 | 390 | 260,200 |
2017/06/26 | 381 | 397 | 381 | 385 | 461,400 |
2017/06/23 | 385 | 421 | 380 | 381 | 1,930,300 |
2017/06/22 | 384 | 392 | 383 | 385 | 176,000 |
2017/06/21 | 388 | 390 | 381 | 388 | 267,600 |
2017/06/20 | 390 | 392 | 386 | 386 | 202,400 |
2017/06/19 | 389 | 394 | 386 | 390 | 243,700 |
2017/06/16 | 389 | 393 | 388 | 392 | 184,700 |
2017/06/15 | 396 | 397 | 390 | 393 | 153,700 |
2017/06/14 | 396 | 404 | 395 | 395 | 184,100 |
2017/06/13 | 395 | 401 | 387 | 400 | 244,500 |
2017/06/12 | 401 | 401 | 391 | 395 | 263,900 |
2017/06/09 | 388 | 403 | 387 | 402 | 354,400 |
2017/06/08 | 399 | 435 | 390 | 390 | 2,039,200 |
2017/06/07 | 385 | 403 | 381 | 398 | 436,800 |
2017/06/06 | 390 | 396 | 385 | 387 | 271,200 |
2017/06/05 | 392 | 406 | 390 | 393 | 303,000 |
2017/06/02 | 383 | 397 | 382 | 394 | 322,500 |
2017/06/01 | 380 | 386 | 380 | 384 | 192,200 |
2017/05/31 | 381 | 391 | 375 | 388 | 294,300 |
2017/05/30 | 384 | 386 | 381 | 383 | 228,400 |
2017/05/29 | 391 | 394 | 385 | 388 | 199,400 |
2017/05/26 | 390 | 391 | 381 | 391 | 314,100 |
2017/05/25 | 400 | 407 | 393 | 393 | 538,900 |
2017/05/24 | 386 | 415 | 386 | 407 | 982,400 |
2017/05/23 | 378 | 399 | 378 | 388 | 531,100 |
2017/05/22 | 369 | 378 | 368 | 378 | 247,000 |
2017/05/19 | 361 | 367 | 361 | 366 | 217,100 |
2017/05/18 | 361 | 370 | 360 | 365 | 352,300 |
2017/05/17 | 376 | 378 | 370 | 373 | 262,600 |
2017/05/16 | 374 | 395 | 373 | 375 | 437,700 |
2017/05/15 | 374 | 377 | 366 | 375 | 348,400 |
2017/05/12 | 370 | 379 | 370 | 373 | 241,000 |
2017/05/11 | 386 | 390 | 370 | 371 | 684,700 |
2017/05/10 | 393 | 397 | 386 | 387 | 399,000 |
2017/05/09 | 404 | 408 | 390 | 391 | 590,900 |
2017/05/08 | 393 | 400 | 389 | 400 | 388,300 |
2017/05/02 | 388 | 398 | 380 | 392 | 827,300 |
2017/05/01 | 390 | 399 | 380 | 392 | 468,400 |
2017/04/28 | 416 | 418 | 389 | 400 | 674,400 |
2017/04/27 | 422 | 423 | 410 | 416 | 268,300 |
2017/04/26 | 441 | 445 | 418 | 422 | 450,800 |
2017/04/25 | 406 | 440 | 406 | 433 | 333,900 |
2017/04/24 | 420 | 430 | 409 | 409 | 232,100 |
2017/04/21 | 428 | 432 | 413 | 422 | 231,300 |
2017/04/20 | 437 | 442 | 420 | 426 | 320,000 |
2017/04/19 | 430 | 455 | 430 | 434 | 815,800 |
2017/04/18 | 411 | 437 | 410 | 430 | 499,200 |
2017/04/17 | 390 | 420 | 390 | 414 | 302,900 |
2017/04/14 | 388 | 413 | 388 | 392 | 267,100 |
2017/04/13 | 386 | 405 | 380 | 400 | 336,800 |
2017/04/12 | 398 | 402 | 384 | 389 | 437,100 |
2017/04/11 | 410 | 419 | 405 | 406 | 432,600 |
2017/04/10 | 416 | 438 | 410 | 430 | 467,900 |
2017/04/07 | 405 | 426 | 398 | 424 | 776,900 |
2017/04/06 | 426 | 428 | 397 | 408 | 1,061,300 |
2017/04/05 | 447 | 448 | 424 | 437 | 362,100 |
2017/04/04 | 454 | 457 | 414 | 433 | 759,000 |
2017/04/03 | 465 | 465 | 446 | 450 | 491,000 |
2017/03/31 | 481 | 481 | 465 | 467 | 493,600 |
2017/03/30 | 491 | 501 | 473 | 475 | 783,100 |
2017/03/29 | 491 | 523 | 487 | 507 | 551,600 |
2017/03/28 | 500 | 500 | 480 | 484 | 381,400 |
2017/03/27 | 502 | 521 | 475 | 484 | 1,304,900 |
2017/03/24 | 528 | 529 | 500 | 506 | 534,900 |
2017/03/23 | 535 | 544 | 495 | 515 | 887,100 |
2017/03/22 | 528 | 542 | 527 | 527 | 428,700 |
2017/03/21 | 529 | 554 | 519 | 547 | 1,039,500 |
2017/03/17 | 605 | 605 | 521 | 534 | 2,388,700 |
2017/03/16 | 635 | 635 | 584 | 595 | 1,385,100 |
2017/03/15 | 650 | 658 | 568 | 645 | 1,963,200 |
2017/03/14 | 667 | 667 | 641 | 651 | 660,900 |
2017/03/13 | 653 | 683 | 650 | 667 | 384,400 |
2017/03/10 | 670 | 671 | 655 | 660 | 776,800 |
2017/03/09 | 691 | 698 | 673 | 674 | 695,800 |
2017/03/08 | 700 | 706 | 685 | 696 | 504,900 |
2017/03/07 | 710 | 713 | 696 | 696 | 604,900 |
2017/03/06 | 701 | 713 | 696 | 710 | 856,500 |
2017/03/03 | 690 | 714 | 677 | 701 | 2,440,100 |
2017/03/02 | 680 | 695 | 665 | 695 | 721,900 |
2017/03/01 | 691 | 702 | 674 | 680 | 972,800 |
2017/02/28 | 695 | 697 | 676 | 697 | 1,228,300 |
2017/02/27 | 656 | 687 | 646 | 686 | 784,400 |
2017/02/24 | 641 | 670 | 640 | 662 | 486,300 |
2017/02/23 | 672 | 672 | 641 | 653 | 786,100 |
2017/02/22 | 693 | 693 | 657 | 672 | 1,187,500 |
2017/02/21 | 686 | 699 | 672 | 686 | 626,600 |
2017/02/20 | 698 | 708 | 673 | 690 | 961,900 |
2017/02/17 | 682 | 696 | 673 | 696 | 859,100 |
2017/02/16 | 676 | 682 | 668 | 682 | 274,200 |
2017/02/15 | 681 | 693 | 665 | 678 | 897,000 |
2017/02/14 | 690 | 690 | 667 | 681 | 719,000 |
2017/02/13 | 648 | 689 | 646 | 689 | 898,700 |
2017/02/10 | 672 | 674 | 623 | 651 | 1,062,500 |
2017/02/09 | 666 | 678 | 656 | 668 | 1,066,400 |
2017/02/08 | 680 | 683 | 670 | 676 | 1,238,500 |
2017/02/07 | 650 | 660 | 634 | 655 | 1,339,300 |
2017/02/06 | 638 | 660 | 629 | 659 | 1,312,000 |
2017/02/03 | 634 | 637 | 616 | 625 | 1,807,700 |
2017/02/02 | 582 | 616 | 577 | 616 | 1,559,700 |
2017/02/01 | 533 | 591 | 528 | 575 | 2,098,000 |
2017/01/31 | 574 | 578 | 559 | 573 | 590,300 |
2017/01/30 | 569 | 580 | 524 | 564 | 1,238,300 |
2017/01/27 | 590 | 598 | 555 | 566 | 864,900 |
2017/01/26 | 569 | 590 | 567 | 585 | 1,168,400 |
2017/01/25 | 546 | 564 | 542 | 562 | 570,100 |
2017/01/24 | 562 | 563 | 536 | 536 | 551,200 |
2017/01/23 | 544 | 565 | 540 | 563 | 576,900 |
2017/01/20 | 531 | 547 | 531 | 538 | 573,800 |
2017/01/19 | 524 | 532 | 518 | 528 | 378,000 |
2017/01/18 | 513 | 522 | 509 | 519 | 266,700 |
2017/01/17 | 521 | 523 | 509 | 511 | 457,400 |
2017/01/16 | 512 | 533 | 512 | 513 | 1,054,500 |
2017/01/13 | 520 | 571 | 520 | 549 | 1,421,400 |
2017/01/12 | 515 | 520 | 507 | 518 | 342,200 |
2017/01/11 | 526 | 533 | 510 | 513 | 492,400 |
2017/01/10 | 530 | 547 | 525 | 530 | 541,600 |
2017/01/06 | 516 | 532 | 515 | 525 | 381,800 |
2017/01/05 | 507 | 536 | 506 | 526 | 638,900 |
2017/01/04 | 511 | 518 | 507 | 510 | 332,500 |