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 |
---|---|---|---|---|---|
2021/12/30 | 203 | 210 | 199 | 210 | 461,200 |
2021/12/29 | 201 | 204 | 200 | 202 | 207,200 |
2021/12/28 | 196 | 200 | 196 | 200 | 238,300 |
2021/12/27 | 198 | 198 | 192 | 194 | 242,500 |
2021/12/24 | 201 | 201 | 197 | 199 | 109,700 |
2021/12/23 | 201 | 202 | 200 | 200 | 151,200 |
2021/12/22 | 194 | 201 | 194 | 200 | 76,700 |
2021/12/21 | 194 | 198 | 194 | 196 | 102,000 |
2021/12/20 | 198 | 198 | 192 | 193 | 198,200 |
2021/12/17 | 203 | 205 | 199 | 200 | 445,400 |
2021/12/16 | 212 | 214 | 204 | 209 | 314,300 |
2021/12/15 | 205 | 209 | 203 | 209 | 173,700 |
2021/12/14 | 203 | 207 | 201 | 203 | 175,200 |
2021/12/13 | 202 | 207 | 202 | 206 | 246,400 |
2021/12/10 | 210 | 210 | 199 | 201 | 263,600 |
2021/12/09 | 206 | 211 | 205 | 209 | 148,800 |
2021/12/08 | 202 | 206 | 201 | 206 | 160,100 |
2021/12/07 | 192 | 200 | 190 | 198 | 270,100 |
2021/12/06 | 195 | 195 | 186 | 187 | 335,900 |
2021/12/03 | 195 | 197 | 191 | 196 | 232,100 |
2021/12/02 | 196 | 199 | 191 | 195 | 380,000 |
2021/12/01 | 201 | 202 | 191 | 198 | 309,100 |
2021/11/30 | 209 | 211 | 199 | 201 | 356,800 |
2021/11/29 | 212 | 220 | 205 | 206 | 501,300 |
2021/11/26 | 231 | 233 | 215 | 218 | 793,500 |
2021/11/25 | 233 | 238 | 225 | 235 | 608,100 |
2021/11/24 | 217 | 229 | 215 | 229 | 411,400 |
2021/11/22 | 210 | 221 | 206 | 219 | 321,900 |
2021/11/19 | 211 | 214 | 208 | 213 | 292,100 |
2021/11/18 | 217 | 222 | 213 | 215 | 445,300 |
2021/11/17 | 225 | 233 | 219 | 222 | 904,300 |
2021/11/16 | 212 | 225 | 207 | 224 | 1,085,800 |
2021/11/15 | 210 | 218 | 205 | 216 | 1,049,700 |
2021/11/12 | 199 | 205 | 197 | 202 | 333,600 |
2021/11/11 | 217 | 227 | 198 | 199 | 3,096,400 |
2021/11/10 | 195 | 196 | 191 | 196 | 162,800 |
2021/11/09 | 195 | 196 | 193 | 195 | 266,900 |
2021/11/08 | 193 | 196 | 190 | 195 | 195,800 |
2021/11/05 | 195 | 196 | 188 | 194 | 218,900 |
2021/11/04 | 195 | 196 | 193 | 196 | 172,400 |
2021/11/02 | 198 | 198 | 194 | 195 | 121,900 |
2021/11/01 | 195 | 196 | 193 | 196 | 169,000 |
2021/10/29 | 195 | 197 | 189 | 191 | 524,100 |
2021/10/28 | 199 | 199 | 194 | 194 | 285,400 |
2021/10/27 | 204 | 209 | 197 | 200 | 946,500 |
2021/10/26 | 195 | 203 | 194 | 202 | 275,000 |
2021/10/25 | 198 | 200 | 191 | 193 | 459,800 |
2021/10/22 | 202 | 206 | 199 | 201 | 351,300 |
2021/10/21 | 200 | 207 | 198 | 205 | 541,000 |
2021/10/20 | 204 | 211 | 195 | 203 | 1,088,800 |
2021/10/19 | 220 | 220 | 201 | 203 | 1,850,700 |
2021/10/18 | 227 | 250 | 216 | 222 | 3,017,600 |
2021/10/15 | 211 | 258 | 205 | 240 | 9,873,500 |
2021/10/14 | 197 | 208 | 193 | 208 | 914,900 |
2021/10/13 | 184 | 199 | 182 | 198 | 945,600 |
2021/10/12 | 182 | 202 | 179 | 187 | 1,770,600 |
2021/10/11 | 176 | 179 | 174 | 179 | 109,700 |
2021/10/08 | 173 | 177 | 173 | 176 | 98,800 |
2021/10/07 | 169 | 176 | 168 | 173 | 85,600 |
2021/10/06 | 174 | 174 | 168 | 170 | 64,000 |
2021/10/05 | 170 | 172 | 168 | 172 | 98,800 |
2021/10/04 | 178 | 180 | 171 | 175 | 133,100 |
2021/10/01 | 178 | 180 | 176 | 179 | 49,800 |
2021/09/30 | 179 | 182 | 176 | 180 | 64,400 |
2021/09/29 | 175 | 180 | 174 | 179 | 67,200 |
2021/09/28 | 183 | 184 | 174 | 178 | 153,600 |
2021/09/27 | 183 | 183 | 181 | 183 | 61,100 |
2021/09/24 | 176 | 181 | 175 | 181 | 99,200 |
2021/09/22 | 172 | 177 | 170 | 172 | 102,100 |
2021/09/21 | 177 | 177 | 170 | 176 | 210,700 |
2021/09/17 | 181 | 184 | 181 | 182 | 37,500 |
2021/09/16 | 188 | 188 | 181 | 182 | 184,900 |
2021/09/15 | 189 | 191 | 187 | 188 | 53,300 |
2021/09/14 | 191 | 191 | 188 | 189 | 60,900 |
2021/09/13 | 193 | 194 | 190 | 190 | 87,100 |
2021/09/10 | 190 | 196 | 189 | 192 | 194,600 |
2021/09/09 | 187 | 189 | 186 | 189 | 105,100 |
2021/09/08 | 188 | 190 | 185 | 190 | 61,600 |
2021/09/07 | 192 | 192 | 186 | 189 | 77,400 |
2021/09/06 | 190 | 192 | 187 | 190 | 61,300 |
2021/09/03 | 189 | 192 | 186 | 191 | 98,400 |
2021/09/02 | 192 | 194 | 187 | 189 | 155,800 |
2021/09/01 | 198 | 198 | 191 | 193 | 160,700 |
2021/08/31 | 204 | 204 | 194 | 194 | 177,700 |
2021/08/30 | 200 | 202 | 197 | 202 | 80,600 |
2021/08/27 | 199 | 204 | 196 | 198 | 211,200 |
2021/08/26 | 203 | 203 | 194 | 197 | 206,400 |
2021/08/25 | 205 | 205 | 190 | 200 | 641,900 |
2021/08/24 | 197 | 207 | 192 | 206 | 651,800 |
2021/08/23 | 177 | 217 | 177 | 200 | 4,176,600 |
2021/08/20 | 180 | 180 | 170 | 173 | 153,500 |
2021/08/19 | 179 | 184 | 179 | 180 | 50,900 |
2021/08/18 | 179 | 183 | 177 | 181 | 106,600 |
2021/08/17 | 188 | 191 | 178 | 181 | 158,300 |
2021/08/16 | 188 | 191 | 184 | 184 | 222,500 |
2021/08/13 | 195 | 198 | 192 | 197 | 146,300 |
2021/08/12 | 191 | 196 | 190 | 195 | 119,200 |
2021/08/11 | 189 | 191 | 186 | 187 | 63,900 |
2021/08/10 | 184 | 190 | 183 | 188 | 142,700 |
2021/08/06 | 180 | 187 | 180 | 186 | 89,600 |
2021/08/05 | 185 | 190 | 183 | 183 | 100,400 |
2021/08/04 | 190 | 191 | 187 | 187 | 90,700 |
2021/08/03 | 197 | 197 | 187 | 189 | 143,300 |
2021/08/02 | 194 | 197 | 193 | 197 | 61,300 |
2021/07/30 | 198 | 198 | 194 | 194 | 81,600 |
2021/07/29 | 197 | 200 | 195 | 198 | 98,800 |
2021/07/28 | 200 | 202 | 197 | 198 | 111,400 |
2021/07/27 | 207 | 207 | 199 | 203 | 96,900 |
2021/07/26 | 207 | 208 | 205 | 207 | 48,000 |
2021/07/21 | 210 | 211 | 195 | 207 | 221,900 |
2021/07/20 | 210 | 212 | 208 | 208 | 141,900 |
2021/07/19 | 212 | 215 | 210 | 212 | 57,500 |
2021/07/16 | 214 | 218 | 210 | 211 | 70,900 |
2021/07/15 | 220 | 220 | 214 | 216 | 48,300 |
2021/07/14 | 217 | 222 | 216 | 218 | 65,100 |
2021/07/13 | 218 | 219 | 216 | 217 | 25,700 |
2021/07/12 | 217 | 218 | 216 | 217 | 29,100 |
2021/07/09 | 211 | 216 | 209 | 215 | 72,600 |
2021/07/08 | 219 | 219 | 212 | 214 | 130,000 |
2021/07/07 | 224 | 224 | 219 | 219 | 42,600 |
2021/07/06 | 223 | 224 | 221 | 223 | 48,000 |
2021/07/05 | 225 | 225 | 222 | 225 | 26,800 |
2021/07/02 | 226 | 228 | 223 | 223 | 69,900 |
2021/07/01 | 222 | 224 | 218 | 221 | 53,900 |
2021/06/30 | 225 | 227 | 221 | 221 | 87,200 |
2021/06/29 | 226 | 229 | 225 | 225 | 51,200 |
2021/06/28 | 225 | 230 | 225 | 228 | 67,900 |
2021/06/25 | 233 | 233 | 225 | 225 | 203,600 |
2021/06/24 | 235 | 235 | 232 | 232 | 64,300 |
2021/06/23 | 235 | 236 | 231 | 234 | 93,100 |
2021/06/22 | 237 | 238 | 232 | 234 | 73,600 |
2021/06/21 | 231 | 234 | 228 | 233 | 206,000 |
2021/06/18 | 253 | 253 | 238 | 238 | 392,500 |
2021/06/17 | 247 | 258 | 245 | 255 | 477,500 |
2021/06/16 | 244 | 248 | 241 | 247 | 116,200 |
2021/06/15 | 241 | 244 | 239 | 244 | 86,600 |
2021/06/14 | 242 | 244 | 237 | 241 | 174,000 |
2021/06/11 | 242 | 245 | 238 | 244 | 139,700 |
2021/06/10 | 244 | 245 | 238 | 242 | 98,600 |
2021/06/09 | 236 | 245 | 236 | 241 | 167,900 |
2021/06/08 | 232 | 240 | 232 | 239 | 181,700 |
2021/06/07 | 238 | 239 | 235 | 237 | 79,200 |
2021/06/04 | 240 | 241 | 235 | 237 | 122,000 |
2021/06/03 | 242 | 243 | 238 | 240 | 87,200 |
2021/06/02 | 239 | 243 | 239 | 239 | 94,000 |
2021/06/01 | 243 | 243 | 235 | 239 | 197,500 |
2021/05/31 | 249 | 251 | 240 | 242 | 223,900 |
2021/05/28 | 244 | 251 | 240 | 246 | 315,800 |
2021/05/27 | 237 | 244 | 234 | 241 | 189,900 |
2021/05/26 | 230 | 238 | 229 | 237 | 180,900 |
2021/05/25 | 228 | 232 | 226 | 229 | 85,400 |
2021/05/24 | 225 | 229 | 224 | 228 | 95,600 |
2021/05/21 | 222 | 228 | 222 | 226 | 149,900 |
2021/05/20 | 217 | 223 | 216 | 222 | 151,400 |
2021/05/19 | 213 | 220 | 211 | 219 | 159,100 |
2021/05/18 | 211 | 214 | 210 | 213 | 102,300 |
2021/05/17 | 213 | 213 | 207 | 212 | 121,300 |
2021/05/14 | 206 | 217 | 203 | 215 | 329,500 |
2021/05/13 | 206 | 212 | 203 | 209 | 322,500 |
2021/05/12 | 223 | 224 | 211 | 214 | 368,900 |
2021/05/11 | 228 | 228 | 217 | 219 | 823,400 |
2021/05/10 | 243 | 245 | 239 | 243 | 259,200 |
2021/05/07 | 234 | 243 | 234 | 243 | 105,600 |
2021/05/06 | 233 | 240 | 233 | 237 | 289,000 |
2021/04/30 | 239 | 240 | 231 | 233 | 287,900 |
2021/04/28 | 249 | 249 | 240 | 242 | 229,300 |
2021/04/27 | 247 | 250 | 240 | 246 | 404,000 |
2021/04/26 | 250 | 251 | 246 | 246 | 74,600 |
2021/04/23 | 247 | 253 | 246 | 246 | 94,600 |
2021/04/22 | 255 | 258 | 249 | 252 | 173,800 |
2021/04/21 | 253 | 253 | 247 | 248 | 165,600 |
2021/04/20 | 254 | 256 | 250 | 252 | 174,400 |
2021/04/19 | 263 | 263 | 253 | 257 | 219,400 |
2021/04/16 | 264 | 264 | 260 | 261 | 75,600 |
2021/04/15 | 259 | 264 | 258 | 264 | 91,200 |
2021/04/14 | 266 | 266 | 258 | 260 | 99,000 |
2021/04/13 | 259 | 263 | 257 | 261 | 113,600 |
2021/04/12 | 263 | 266 | 262 | 263 | 74,800 |
2021/04/09 | 265 | 267 | 262 | 263 | 141,700 |
2021/04/08 | 271 | 271 | 264 | 268 | 129,300 |
2021/04/07 | 270 | 273 | 266 | 271 | 101,600 |
2021/04/06 | 276 | 277 | 268 | 271 | 144,600 |
2021/04/05 | 272 | 277 | 268 | 274 | 168,800 |
2021/04/02 | 266 | 269 | 265 | 267 | 92,200 |
2021/04/01 | 261 | 267 | 261 | 265 | 69,000 |
2021/03/31 | 260 | 264 | 258 | 260 | 107,400 |
2021/03/30 | 261 | 264 | 255 | 259 | 158,500 |
2021/03/29 | 264 | 272 | 258 | 259 | 361,500 |
2021/03/26 | 267 | 276 | 267 | 272 | 94,400 |
2021/03/25 | 261 | 265 | 257 | 265 | 99,100 |
2021/03/24 | 270 | 271 | 261 | 263 | 235,900 |
2021/03/23 | 280 | 282 | 277 | 277 | 88,000 |
2021/03/22 | 278 | 283 | 275 | 281 | 140,200 |
2021/03/19 | 284 | 285 | 279 | 282 | 176,800 |
2021/03/18 | 283 | 286 | 280 | 286 | 226,400 |
2021/03/17 | 278 | 283 | 273 | 281 | 237,400 |
2021/03/16 | 275 | 277 | 269 | 276 | 201,800 |
2021/03/15 | 265 | 274 | 264 | 273 | 201,500 |
2021/03/12 | 270 | 270 | 265 | 267 | 141,700 |
2021/03/11 | 263 | 269 | 261 | 269 | 135,600 |
2021/03/10 | 259 | 265 | 255 | 262 | 199,000 |
2021/03/09 | 248 | 257 | 248 | 254 | 198,900 |
2021/03/08 | 260 | 266 | 249 | 249 | 427,600 |
2021/03/05 | 253 | 257 | 241 | 252 | 550,900 |
2021/03/04 | 266 | 266 | 255 | 257 | 344,600 |
2021/03/03 | 264 | 271 | 259 | 267 | 356,200 |
2021/03/02 | 275 | 279 | 259 | 263 | 720,100 |
2021/03/01 | 278 | 281 | 275 | 276 | 262,100 |
2021/02/26 | 278 | 286 | 276 | 278 | 325,700 |
2021/02/25 | 289 | 289 | 281 | 286 | 385,900 |
2021/02/24 | 292 | 294 | 283 | 284 | 390,300 |
2021/02/22 | 298 | 300 | 290 | 293 | 499,500 |
2021/02/19 | 297 | 301 | 282 | 290 | 750,200 |
2021/02/18 | 303 | 314 | 299 | 301 | 711,100 |
2021/02/17 | 291 | 308 | 291 | 306 | 760,200 |
2021/02/16 | 285 | 311 | 285 | 294 | 2,015,500 |
2021/02/15 | 280 | 295 | 280 | 285 | 1,045,500 |
2021/02/12 | 295 | 305 | 280 | 295 | 3,467,900 |
2021/02/10 | 260 | 270 | 254 | 265 | 656,300 |
2021/02/09 | 256 | 258 | 250 | 256 | 334,000 |
2021/02/08 | 261 | 261 | 252 | 257 | 392,800 |
2021/02/05 | 269 | 269 | 258 | 259 | 763,500 |
2021/02/04 | 269 | 276 | 258 | 264 | 1,702,000 |
2021/02/03 | 251 | 280 | 248 | 276 | 2,134,800 |
2021/02/02 | 247 | 269 | 242 | 253 | 1,903,600 |
2021/02/01 | 261 | 265 | 245 | 247 | 1,593,900 |
2021/01/29 | 232 | 309 | 230 | 261 | 8,213,700 |
2021/01/28 | 231 | 233 | 228 | 230 | 122,000 |
2021/01/27 | 235 | 236 | 233 | 234 | 105,000 |
2021/01/26 | 241 | 242 | 233 | 236 | 224,700 |
2021/01/25 | 242 | 242 | 238 | 240 | 137,500 |
2021/01/22 | 239 | 242 | 238 | 241 | 85,800 |
2021/01/21 | 245 | 246 | 237 | 237 | 195,500 |
2021/01/20 | 245 | 245 | 240 | 244 | 108,900 |
2021/01/19 | 242 | 248 | 238 | 241 | 307,600 |
2021/01/18 | 233 | 245 | 233 | 239 | 271,500 |
2021/01/15 | 235 | 236 | 226 | 231 | 359,900 |
2021/01/14 | 236 | 242 | 232 | 237 | 322,100 |
2021/01/13 | 246 | 246 | 237 | 237 | 355,800 |
2021/01/12 | 245 | 247 | 241 | 246 | 221,900 |
2021/01/08 | 250 | 251 | 245 | 247 | 247,300 |
2021/01/07 | 249 | 253 | 247 | 249 | 177,100 |
2021/01/06 | 256 | 258 | 249 | 249 | 271,300 |
2021/01/05 | 249 | 261 | 246 | 258 | 262,500 |
2021/01/04 | 260 | 260 | 248 | 252 | 341,400 |