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 |
---|---|---|---|---|---|
2019/12/30 | 201 | 203 | 200 | 201 | 40,300 |
2019/12/27 | 201 | 202 | 199 | 201 | 117,500 |
2019/12/26 | 200 | 202 | 198 | 200 | 108,900 |
2019/12/25 | 203 | 204 | 200 | 202 | 101,700 |
2019/12/24 | 203 | 206 | 202 | 203 | 94,400 |
2019/12/23 | 213 | 213 | 203 | 204 | 181,400 |
2019/12/20 | 203 | 216 | 203 | 211 | 629,100 |
2019/12/19 | 200 | 230 | 200 | 202 | 1,884,700 |
2019/12/18 | 203 | 204 | 199 | 202 | 143,100 |
2019/12/17 | 202 | 206 | 202 | 205 | 150,700 |
2019/12/16 | 207 | 211 | 203 | 205 | 115,000 |
2019/12/13 | 210 | 210 | 206 | 208 | 124,200 |
2019/12/12 | 212 | 214 | 209 | 212 | 64,900 |
2019/12/11 | 214 | 215 | 211 | 211 | 81,900 |
2019/12/10 | 215 | 217 | 211 | 215 | 87,000 |
2019/12/09 | 216 | 216 | 213 | 213 | 91,900 |
2019/12/06 | 214 | 215 | 212 | 215 | 57,400 |
2019/12/05 | 216 | 216 | 212 | 213 | 90,800 |
2019/12/04 | 218 | 218 | 212 | 214 | 99,400 |
2019/12/03 | 214 | 218 | 212 | 217 | 83,100 |
2019/12/02 | 212 | 216 | 212 | 215 | 79,200 |
2019/11/29 | 212 | 214 | 211 | 211 | 88,600 |
2019/11/28 | 214 | 216 | 210 | 211 | 214,600 |
2019/11/27 | 214 | 215 | 208 | 209 | 166,000 |
2019/11/26 | 218 | 220 | 211 | 214 | 124,300 |
2019/11/25 | 213 | 217 | 212 | 217 | 97,900 |
2019/11/22 | 213 | 217 | 211 | 211 | 144,500 |
2019/11/21 | 220 | 221 | 209 | 213 | 274,000 |
2019/11/20 | 222 | 229 | 218 | 221 | 199,400 |
2019/11/19 | 229 | 239 | 216 | 223 | 689,300 |
2019/11/18 | 220 | 229 | 220 | 228 | 155,500 |
2019/11/15 | 214 | 225 | 214 | 221 | 154,500 |
2019/11/14 | 224 | 224 | 213 | 216 | 176,300 |
2019/11/13 | 227 | 228 | 216 | 223 | 277,100 |
2019/11/12 | 223 | 230 | 223 | 230 | 154,200 |
2019/11/11 | 234 | 234 | 220 | 223 | 356,700 |
2019/11/08 | 239 | 242 | 235 | 235 | 298,100 |
2019/11/07 | 242 | 244 | 236 | 242 | 357,800 |
2019/11/06 | 245 | 245 | 236 | 242 | 274,000 |
2019/11/05 | 251 | 252 | 240 | 242 | 460,900 |
2019/11/01 | 210 | 240 | 206 | 238 | 1,245,300 |
2019/10/31 | 260 | 262 | 248 | 249 | 377,000 |
2019/10/30 | 259 | 260 | 253 | 260 | 277,100 |
2019/10/29 | 261 | 263 | 253 | 262 | 343,100 |
2019/10/28 | 260 | 267 | 256 | 262 | 668,800 |
2019/10/25 | 257 | 259 | 247 | 258 | 349,600 |
2019/10/24 | 264 | 270 | 253 | 260 | 513,900 |
2019/10/23 | 255 | 274 | 255 | 266 | 1,044,400 |
2019/10/21 | 250 | 264 | 247 | 256 | 527,400 |
2019/10/18 | 255 | 266 | 245 | 250 | 981,800 |
2019/10/17 | 255 | 267 | 248 | 263 | 1,194,400 |
2019/10/16 | 235 | 263 | 233 | 255 | 2,231,800 |
2019/10/15 | 234 | 240 | 225 | 230 | 285,500 |
2019/10/11 | 220 | 238 | 218 | 232 | 480,500 |
2019/10/10 | 246 | 250 | 219 | 219 | 673,300 |
2019/10/09 | 246 | 269 | 238 | 242 | 3,183,000 |
2019/10/08 | 215 | 242 | 215 | 242 | 1,537,100 |
2019/10/07 | 217 | 218 | 212 | 217 | 193,700 |
2019/10/04 | 209 | 217 | 208 | 217 | 140,600 |
2019/10/03 | 204 | 213 | 204 | 211 | 325,100 |
2019/10/02 | 207 | 207 | 203 | 206 | 113,000 |
2019/10/01 | 209 | 209 | 200 | 207 | 157,600 |
2019/09/30 | 204 | 211 | 202 | 208 | 112,600 |
2019/09/27 | 207 | 214 | 200 | 201 | 214,200 |
2019/09/26 | 201 | 223 | 200 | 210 | 706,700 |
2019/09/25 | 201 | 204 | 197 | 200 | 194,700 |
2019/09/24 | 207 | 207 | 200 | 203 | 143,000 |
2019/09/20 | 214 | 217 | 206 | 208 | 186,200 |
2019/09/19 | 216 | 221 | 216 | 217 | 169,500 |
2019/09/18 | 218 | 222 | 215 | 220 | 151,900 |
2019/09/17 | 225 | 227 | 219 | 221 | 248,200 |
2019/09/13 | 231 | 231 | 225 | 230 | 115,700 |
2019/09/12 | 229 | 231 | 221 | 231 | 277,200 |
2019/09/11 | 221 | 229 | 217 | 229 | 266,100 |
2019/09/10 | 228 | 230 | 218 | 223 | 182,900 |
2019/09/09 | 224 | 229 | 214 | 224 | 365,600 |
2019/09/06 | 229 | 233 | 222 | 223 | 314,400 |
2019/09/05 | 235 | 236 | 221 | 232 | 961,000 |
2019/09/04 | 222 | 250 | 217 | 236 | 6,020,200 |
2019/09/03 | 199 | 214 | 199 | 214 | 788,900 |
2019/09/02 | 197 | 201 | 195 | 200 | 250,800 |
2019/08/30 | 191 | 206 | 191 | 197 | 1,153,900 |
2019/08/29 | 192 | 192 | 187 | 189 | 124,000 |
2019/08/28 | 191 | 193 | 189 | 192 | 217,200 |
2019/08/27 | 187 | 192 | 186 | 191 | 203,900 |
2019/08/26 | 188 | 188 | 184 | 187 | 97,100 |
2019/08/23 | 182 | 189 | 181 | 189 | 90,900 |
2019/08/22 | 193 | 193 | 184 | 185 | 309,800 |
2019/08/21 | 191 | 193 | 190 | 193 | 194,200 |
2019/08/20 | 191 | 191 | 188 | 191 | 302,200 |
2019/08/19 | 186 | 191 | 186 | 191 | 283,700 |
2019/08/16 | 183 | 186 | 181 | 186 | 357,500 |
2019/08/15 | 180 | 183 | 179 | 183 | 105,100 |
2019/08/14 | 179 | 184 | 178 | 183 | 116,100 |
2019/08/13 | 177 | 179 | 177 | 177 | 37,200 |
2019/08/09 | 177 | 179 | 177 | 178 | 119,700 |
2019/08/08 | 177 | 177 | 174 | 177 | 66,900 |
2019/08/07 | 179 | 179 | 174 | 178 | 102,400 |
2019/08/06 | 170 | 178 | 168 | 178 | 127,900 |
2019/08/05 | 178 | 178 | 171 | 174 | 218,100 |
2019/08/02 | 185 | 185 | 178 | 181 | 364,400 |
2019/08/01 | 197 | 199 | 181 | 182 | 3,222,900 |
2019/07/31 | 170 | 173 | 169 | 172 | 54,400 |
2019/07/30 | 169 | 173 | 169 | 173 | 48,100 |
2019/07/29 | 167 | 171 | 167 | 170 | 82,900 |
2019/07/26 | 172 | 175 | 170 | 171 | 55,400 |
2019/07/25 | 176 | 176 | 169 | 171 | 190,700 |
2019/07/24 | 171 | 177 | 170 | 175 | 269,200 |
2019/07/23 | 167 | 170 | 166 | 169 | 46,400 |
2019/07/22 | 166 | 168 | 164 | 166 | 58,300 |
2019/07/19 | 164 | 168 | 163 | 168 | 41,600 |
2019/07/18 | 165 | 166 | 163 | 163 | 58,700 |
2019/07/17 | 169 | 170 | 165 | 167 | 96,200 |
2019/07/16 | 170 | 170 | 165 | 168 | 123,500 |
2019/07/12 | 176 | 177 | 167 | 170 | 258,900 |
2019/07/11 | 175 | 189 | 174 | 175 | 1,486,800 |
2019/07/10 | 169 | 178 | 168 | 176 | 356,700 |
2019/07/09 | 169 | 170 | 166 | 170 | 97,700 |
2019/07/08 | 172 | 173 | 168 | 169 | 98,500 |
2019/07/05 | 164 | 170 | 164 | 169 | 172,600 |
2019/07/04 | 165 | 168 | 164 | 164 | 173,400 |
2019/07/03 | 160 | 164 | 160 | 164 | 49,400 |
2019/07/02 | 161 | 162 | 159 | 161 | 52,200 |
2019/07/01 | 161 | 162 | 159 | 161 | 26,800 |
2019/06/28 | 161 | 161 | 159 | 160 | 18,800 |
2019/06/27 | 160 | 162 | 158 | 161 | 50,800 |
2019/06/26 | 157 | 160 | 157 | 160 | 22,500 |
2019/06/25 | 157 | 159 | 156 | 157 | 23,400 |
2019/06/24 | 158 | 158 | 156 | 156 | 37,800 |
2019/06/21 | 159 | 161 | 157 | 157 | 78,200 |
2019/06/20 | 161 | 162 | 159 | 161 | 29,800 |
2019/06/19 | 160 | 163 | 158 | 161 | 60,900 |
2019/06/18 | 160 | 161 | 157 | 160 | 78,800 |
2019/06/17 | 164 | 164 | 158 | 161 | 60,000 |
2019/06/14 | 159 | 163 | 158 | 163 | 54,700 |
2019/06/13 | 160 | 161 | 159 | 159 | 36,800 |
2019/06/12 | 164 | 164 | 159 | 161 | 42,700 |
2019/06/11 | 162 | 163 | 160 | 163 | 31,800 |
2019/06/10 | 161 | 164 | 160 | 164 | 65,300 |
2019/06/07 | 160 | 163 | 159 | 163 | 18,400 |
2019/06/06 | 160 | 161 | 159 | 159 | 22,300 |
2019/06/05 | 159 | 162 | 159 | 161 | 45,700 |
2019/06/04 | 158 | 158 | 156 | 158 | 73,700 |
2019/06/03 | 159 | 165 | 157 | 159 | 110,100 |
2019/05/31 | 163 | 163 | 159 | 160 | 34,200 |
2019/05/30 | 162 | 163 | 161 | 162 | 25,800 |
2019/05/29 | 163 | 164 | 162 | 163 | 47,500 |
2019/05/28 | 168 | 169 | 164 | 164 | 45,700 |
2019/05/27 | 164 | 172 | 163 | 168 | 119,700 |
2019/05/24 | 159 | 165 | 159 | 165 | 73,700 |
2019/05/23 | 162 | 163 | 158 | 162 | 61,600 |
2019/05/22 | 161 | 163 | 160 | 161 | 66,000 |
2019/05/21 | 163 | 163 | 156 | 161 | 90,500 |
2019/05/20 | 167 | 167 | 163 | 163 | 96,100 |
2019/05/17 | 167 | 168 | 164 | 166 | 34,000 |
2019/05/16 | 168 | 169 | 160 | 166 | 127,800 |
2019/05/15 | 168 | 173 | 165 | 172 | 94,900 |
2019/05/14 | 164 | 170 | 157 | 169 | 177,500 |
2019/05/13 | 167 | 170 | 164 | 167 | 89,500 |
2019/05/10 | 172 | 175 | 167 | 167 | 138,500 |
2019/05/09 | 166 | 174 | 164 | 171 | 189,300 |
2019/05/08 | 170 | 183 | 168 | 169 | 222,500 |
2019/05/07 | 172 | 172 | 168 | 171 | 76,100 |
2019/04/26 | 162 | 173 | 162 | 170 | 152,600 |
2019/04/25 | 175 | 177 | 162 | 163 | 239,300 |
2019/04/24 | 171 | 178 | 168 | 173 | 210,500 |
2019/04/23 | 162 | 189 | 162 | 173 | 1,056,600 |
2019/04/22 | 162 | 165 | 161 | 162 | 38,900 |
2019/04/19 | 162 | 164 | 161 | 162 | 48,100 |
2019/04/18 | 171 | 171 | 161 | 163 | 156,500 |
2019/04/17 | 156 | 172 | 156 | 168 | 377,400 |
2019/04/16 | 156 | 158 | 155 | 155 | 45,200 |
2019/04/15 | 157 | 159 | 156 | 158 | 28,800 |
2019/04/12 | 158 | 158 | 155 | 156 | 71,000 |
2019/04/11 | 161 | 161 | 158 | 158 | 34,600 |
2019/04/10 | 161 | 162 | 161 | 162 | 27,200 |
2019/04/09 | 163 | 164 | 161 | 162 | 33,100 |
2019/04/08 | 163 | 168 | 162 | 162 | 60,700 |
2019/04/05 | 163 | 164 | 162 | 163 | 36,100 |
2019/04/04 | 163 | 165 | 160 | 161 | 60,300 |
2019/04/03 | 160 | 163 | 160 | 161 | 75,200 |
2019/04/02 | 165 | 166 | 161 | 161 | 96,700 |
2019/04/01 | 169 | 169 | 165 | 168 | 58,700 |
2019/03/29 | 167 | 169 | 165 | 167 | 47,200 |
2019/03/28 | 170 | 171 | 167 | 169 | 35,200 |
2019/03/27 | 167 | 173 | 166 | 172 | 54,000 |
2019/03/26 | 169 | 171 | 167 | 167 | 81,900 |
2019/03/25 | 169 | 172 | 169 | 170 | 59,900 |
2019/03/22 | 174 | 182 | 173 | 178 | 115,200 |
2019/03/20 | 172 | 175 | 171 | 174 | 81,700 |
2019/03/19 | 170 | 173 | 166 | 172 | 130,800 |
2019/03/18 | 168 | 180 | 167 | 174 | 156,500 |
2019/03/15 | 173 | 178 | 167 | 171 | 185,700 |
2019/03/14 | 181 | 181 | 173 | 178 | 265,100 |
2019/03/13 | 197 | 197 | 175 | 184 | 1,435,300 |
2019/03/12 | 154 | 188 | 154 | 188 | 1,788,700 |
2019/03/11 | 158 | 160 | 150 | 152 | 173,900 |
2019/03/08 | 161 | 163 | 155 | 158 | 132,700 |
2019/03/07 | 167 | 168 | 163 | 165 | 110,900 |
2019/03/06 | 171 | 171 | 166 | 167 | 197,900 |
2019/03/05 | 172 | 174 | 170 | 172 | 97,800 |
2019/03/04 | 173 | 177 | 173 | 174 | 111,400 |
2019/03/01 | 175 | 175 | 172 | 174 | 85,900 |
2019/02/28 | 176 | 179 | 172 | 174 | 75,200 |
2019/02/27 | 179 | 181 | 178 | 178 | 52,200 |
2019/02/26 | 178 | 184 | 177 | 178 | 118,800 |
2019/02/25 | 171 | 179 | 170 | 177 | 116,700 |
2019/02/22 | 171 | 173 | 168 | 170 | 84,300 |
2019/02/21 | 180 | 181 | 170 | 174 | 150,600 |
2019/02/20 | 180 | 183 | 178 | 181 | 60,800 |
2019/02/19 | 183 | 183 | 178 | 180 | 99,100 |
2019/02/18 | 178 | 182 | 178 | 181 | 40,600 |
2019/02/15 | 179 | 182 | 178 | 178 | 40,800 |
2019/02/14 | 185 | 187 | 180 | 181 | 47,000 |
2019/02/13 | 180 | 186 | 180 | 184 | 56,500 |
2019/02/12 | 180 | 184 | 180 | 181 | 33,600 |
2019/02/08 | 184 | 185 | 179 | 180 | 84,500 |
2019/02/07 | 187 | 188 | 184 | 187 | 63,500 |
2019/02/06 | 185 | 192 | 183 | 188 | 147,200 |
2019/02/05 | 189 | 190 | 183 | 185 | 64,700 |
2019/02/04 | 187 | 189 | 184 | 187 | 100,600 |
2019/02/01 | 189 | 191 | 183 | 187 | 164,200 |
2019/01/31 | 198 | 202 | 193 | 194 | 137,300 |
2019/01/30 | 195 | 199 | 191 | 198 | 176,800 |
2019/01/29 | 191 | 199 | 186 | 198 | 379,700 |
2019/01/28 | 196 | 206 | 196 | 196 | 246,700 |
2019/01/25 | 191 | 204 | 191 | 198 | 103,300 |
2019/01/24 | 190 | 199 | 190 | 193 | 150,800 |
2019/01/23 | 194 | 196 | 192 | 192 | 180,800 |
2019/01/22 | 192 | 209 | 186 | 201 | 315,700 |
2019/01/21 | 198 | 199 | 194 | 195 | 83,300 |
2019/01/18 | 195 | 201 | 191 | 195 | 135,700 |
2019/01/17 | 187 | 193 | 186 | 192 | 54,700 |
2019/01/16 | 185 | 190 | 183 | 186 | 103,800 |
2019/01/15 | 178 | 191 | 178 | 188 | 77,100 |
2019/01/11 | 183 | 188 | 180 | 181 | 56,500 |
2019/01/10 | 180 | 183 | 178 | 183 | 52,100 |
2019/01/09 | 191 | 193 | 182 | 182 | 203,000 |
2019/01/08 | 180 | 197 | 180 | 191 | 173,700 |
2019/01/07 | 175 | 184 | 174 | 180 | 183,200 |
2019/01/04 | 162 | 173 | 162 | 173 | 199,700 |