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 |
---|---|---|---|---|---|
2022/12/30 | 191 | 191 | 186 | 187 | 61,300 |
2022/12/29 | 188 | 193 | 187 | 188 | 64,500 |
2022/12/28 | 191 | 192 | 185 | 189 | 226,400 |
2022/12/27 | 196 | 197 | 192 | 193 | 110,400 |
2022/12/26 | 197 | 199 | 191 | 197 | 92,100 |
2022/12/23 | 202 | 202 | 194 | 198 | 103,300 |
2022/12/22 | 205 | 207 | 203 | 203 | 36,300 |
2022/12/21 | 204 | 207 | 191 | 206 | 117,000 |
2022/12/20 | 211 | 213 | 186 | 205 | 224,400 |
2022/12/19 | 214 | 214 | 209 | 212 | 137,600 |
2022/12/16 | 208 | 214 | 206 | 211 | 368,600 |
2022/12/15 | 200 | 208 | 200 | 207 | 119,500 |
2022/12/14 | 198 | 202 | 197 | 202 | 82,400 |
2022/12/13 | 194 | 198 | 193 | 198 | 69,900 |
2022/12/12 | 193 | 195 | 191 | 195 | 49,000 |
2022/12/09 | 191 | 192 | 190 | 192 | 18,500 |
2022/12/08 | 191 | 192 | 188 | 190 | 13,100 |
2022/12/07 | 192 | 192 | 183 | 191 | 38,300 |
2022/12/06 | 194 | 194 | 191 | 192 | 11,000 |
2022/12/05 | 194 | 195 | 192 | 193 | 57,000 |
2022/12/02 | 193 | 195 | 192 | 195 | 23,400 |
2022/12/01 | 197 | 198 | 194 | 194 | 54,600 |
2022/11/30 | 196 | 197 | 192 | 197 | 32,700 |
2022/11/29 | 194 | 196 | 192 | 196 | 31,300 |
2022/11/28 | 196 | 198 | 194 | 194 | 41,600 |
2022/11/25 | 193 | 196 | 193 | 196 | 103,500 |
2022/11/24 | 196 | 196 | 191 | 191 | 52,900 |
2022/11/22 | 195 | 195 | 193 | 195 | 22,700 |
2022/11/21 | 193 | 196 | 191 | 195 | 36,300 |
2022/11/18 | 190 | 195 | 189 | 193 | 28,300 |
2022/11/17 | 190 | 192 | 189 | 190 | 23,500 |
2022/11/16 | 186 | 190 | 184 | 190 | 102,800 |
2022/11/15 | 192 | 192 | 187 | 189 | 50,000 |
2022/11/14 | 196 | 196 | 189 | 192 | 74,900 |
2022/11/11 | 191 | 201 | 191 | 200 | 146,100 |
2022/11/10 | 193 | 194 | 187 | 190 | 259,000 |
2022/11/09 | 196 | 196 | 192 | 193 | 39,200 |
2022/11/08 | 196 | 197 | 193 | 196 | 66,200 |
2022/11/07 | 200 | 200 | 194 | 196 | 48,200 |
2022/11/04 | 200 | 200 | 195 | 195 | 28,600 |
2022/11/02 | 197 | 199 | 196 | 199 | 18,800 |
2022/11/01 | 199 | 199 | 195 | 197 | 33,500 |
2022/10/31 | 199 | 200 | 196 | 197 | 16,200 |
2022/10/28 | 202 | 202 | 198 | 199 | 31,700 |
2022/10/27 | 198 | 202 | 197 | 202 | 27,400 |
2022/10/26 | 197 | 198 | 195 | 198 | 32,000 |
2022/10/25 | 197 | 197 | 194 | 196 | 42,600 |
2022/10/24 | 200 | 200 | 196 | 197 | 69,900 |
2022/10/21 | 201 | 201 | 199 | 200 | 40,400 |
2022/10/20 | 204 | 204 | 201 | 202 | 42,700 |
2022/10/19 | 205 | 207 | 203 | 204 | 34,500 |
2022/10/18 | 207 | 207 | 204 | 205 | 19,800 |
2022/10/17 | 204 | 206 | 202 | 205 | 32,300 |
2022/10/14 | 202 | 207 | 202 | 206 | 44,900 |
2022/10/13 | 206 | 206 | 201 | 205 | 43,400 |
2022/10/12 | 201 | 206 | 201 | 206 | 42,700 |
2022/10/11 | 205 | 205 | 201 | 201 | 47,300 |
2022/10/07 | 205 | 207 | 205 | 206 | 45,700 |
2022/10/06 | 209 | 209 | 206 | 207 | 45,700 |
2022/10/05 | 212 | 212 | 208 | 209 | 27,300 |
2022/10/04 | 210 | 212 | 209 | 212 | 52,200 |
2022/10/03 | 209 | 211 | 204 | 209 | 108,300 |
2022/09/30 | 210 | 212 | 207 | 212 | 58,000 |
2022/09/29 | 210 | 213 | 208 | 213 | 77,200 |
2022/09/28 | 209 | 213 | 204 | 213 | 178,900 |
2022/09/27 | 210 | 210 | 207 | 209 | 53,000 |
2022/09/26 | 216 | 216 | 209 | 209 | 169,000 |
2022/09/22 | 212 | 217 | 212 | 217 | 80,500 |
2022/09/21 | 214 | 215 | 212 | 215 | 32,900 |
2022/09/20 | 215 | 216 | 212 | 215 | 72,800 |
2022/09/16 | 214 | 218 | 214 | 216 | 89,100 |
2022/09/15 | 215 | 218 | 214 | 218 | 65,600 |
2022/09/14 | 210 | 217 | 210 | 216 | 195,400 |
2022/09/13 | 210 | 213 | 210 | 212 | 150,400 |
2022/09/12 | 209 | 210 | 207 | 210 | 90,700 |
2022/09/09 | 210 | 210 | 208 | 210 | 65,500 |
2022/09/08 | 209 | 210 | 207 | 210 | 58,600 |
2022/09/07 | 209 | 209 | 206 | 208 | 78,600 |
2022/09/06 | 210 | 210 | 208 | 209 | 70,100 |
2022/09/05 | 208 | 210 | 205 | 210 | 60,200 |
2022/09/02 | 208 | 209 | 205 | 208 | 52,900 |
2022/09/01 | 207 | 209 | 205 | 208 | 122,100 |
2022/08/31 | 209 | 210 | 206 | 207 | 102,900 |
2022/08/30 | 207 | 209 | 205 | 209 | 78,600 |
2022/08/29 | 205 | 209 | 204 | 207 | 141,400 |
2022/08/26 | 211 | 213 | 210 | 212 | 91,400 |
2022/08/25 | 211 | 213 | 208 | 213 | 250,400 |
2022/08/24 | 228 | 229 | 207 | 212 | 1,535,200 |
2022/08/23 | 212 | 212 | 209 | 209 | 59,100 |
2022/08/22 | 213 | 214 | 211 | 212 | 42,500 |
2022/08/19 | 211 | 214 | 209 | 213 | 90,900 |
2022/08/18 | 208 | 210 | 207 | 210 | 39,200 |
2022/08/17 | 212 | 213 | 208 | 210 | 56,000 |
2022/08/16 | 212 | 212 | 207 | 210 | 107,800 |
2022/08/15 | 212 | 213 | 202 | 213 | 239,300 |
2022/08/12 | 211 | 215 | 209 | 213 | 205,100 |
2022/08/10 | 207 | 209 | 205 | 208 | 95,900 |
2022/08/09 | 206 | 208 | 201 | 208 | 117,600 |
2022/08/08 | 202 | 206 | 199 | 206 | 54,400 |
2022/08/05 | 199 | 202 | 199 | 201 | 45,500 |
2022/08/04 | 201 | 202 | 198 | 200 | 59,800 |
2022/08/03 | 202 | 202 | 198 | 200 | 57,000 |
2022/08/02 | 204 | 204 | 199 | 203 | 53,400 |
2022/08/01 | 207 | 207 | 202 | 205 | 78,400 |
2022/07/29 | 203 | 207 | 203 | 207 | 72,800 |
2022/07/28 | 202 | 203 | 199 | 203 | 54,200 |
2022/07/27 | 199 | 201 | 198 | 201 | 42,200 |
2022/07/26 | 201 | 201 | 196 | 200 | 29,500 |
2022/07/25 | 203 | 203 | 195 | 199 | 79,800 |
2022/07/22 | 198 | 201 | 196 | 201 | 101,800 |
2022/07/21 | 190 | 196 | 190 | 194 | 64,200 |
2022/07/20 | 193 | 195 | 191 | 192 | 71,200 |
2022/07/19 | 190 | 194 | 190 | 191 | 50,800 |
2022/07/15 | 198 | 198 | 188 | 190 | 193,300 |
2022/07/14 | 205 | 205 | 198 | 198 | 93,800 |
2022/07/13 | 209 | 210 | 206 | 206 | 52,200 |
2022/07/12 | 210 | 212 | 208 | 209 | 55,700 |
2022/07/11 | 206 | 213 | 205 | 212 | 83,700 |
2022/07/08 | 213 | 213 | 203 | 208 | 314,300 |
2022/07/07 | 218 | 218 | 209 | 213 | 190,100 |
2022/07/06 | 218 | 219 | 212 | 218 | 181,400 |
2022/07/05 | 217 | 217 | 210 | 217 | 248,500 |
2022/07/04 | 222 | 223 | 214 | 217 | 274,600 |
2022/07/01 | 220 | 222 | 213 | 220 | 421,800 |
2022/06/30 | 214 | 218 | 201 | 217 | 604,500 |
2022/06/29 | 202 | 215 | 198 | 215 | 683,800 |
2022/06/28 | 197 | 200 | 197 | 199 | 77,900 |
2022/06/27 | 199 | 199 | 195 | 198 | 78,400 |
2022/06/24 | 195 | 198 | 193 | 196 | 126,300 |
2022/06/23 | 192 | 195 | 189 | 195 | 163,100 |
2022/06/22 | 194 | 196 | 193 | 193 | 111,600 |
2022/06/21 | 190 | 193 | 188 | 192 | 135,200 |
2022/06/20 | 189 | 190 | 185 | 188 | 101,000 |
2022/06/17 | 185 | 189 | 184 | 189 | 84,500 |
2022/06/16 | 189 | 191 | 187 | 189 | 111,600 |
2022/06/15 | 186 | 189 | 185 | 188 | 173,600 |
2022/06/14 | 184 | 189 | 184 | 188 | 110,800 |
2022/06/13 | 188 | 190 | 185 | 189 | 150,800 |
2022/06/10 | 188 | 190 | 187 | 190 | 103,900 |
2022/06/09 | 192 | 194 | 190 | 191 | 130,200 |
2022/06/08 | 189 | 194 | 189 | 194 | 112,700 |
2022/06/07 | 184 | 189 | 184 | 188 | 81,500 |
2022/06/06 | 182 | 184 | 181 | 184 | 47,400 |
2022/06/03 | 184 | 185 | 182 | 184 | 74,000 |
2022/06/02 | 182 | 185 | 181 | 184 | 71,700 |
2022/06/01 | 179 | 185 | 179 | 182 | 134,200 |
2022/05/31 | 180 | 181 | 178 | 179 | 86,700 |
2022/05/30 | 178 | 179 | 177 | 177 | 56,200 |
2022/05/27 | 178 | 178 | 175 | 176 | 88,100 |
2022/05/26 | 175 | 180 | 175 | 175 | 149,400 |
2022/05/25 | 184 | 184 | 177 | 177 | 185,100 |
2022/05/24 | 186 | 188 | 183 | 184 | 184,900 |
2022/05/23 | 186 | 187 | 183 | 185 | 110,500 |
2022/05/20 | 184 | 188 | 184 | 184 | 128,400 |
2022/05/19 | 181 | 185 | 181 | 184 | 71,400 |
2022/05/18 | 183 | 187 | 183 | 186 | 54,900 |
2022/05/17 | 191 | 191 | 182 | 184 | 113,800 |
2022/05/16 | 188 | 193 | 187 | 187 | 119,700 |
2022/05/13 | 186 | 198 | 186 | 198 | 78,800 |
2022/05/12 | 190 | 192 | 187 | 187 | 73,100 |
2022/05/11 | 195 | 200 | 191 | 191 | 105,100 |
2022/05/10 | 197 | 197 | 191 | 193 | 142,700 |
2022/05/09 | 203 | 203 | 197 | 198 | 120,100 |
2022/05/06 | 198 | 203 | 197 | 202 | 115,800 |
2022/05/02 | 200 | 203 | 200 | 201 | 54,300 |
2022/04/28 | 205 | 205 | 200 | 201 | 108,700 |
2022/04/27 | 200 | 204 | 197 | 203 | 78,600 |
2022/04/26 | 203 | 204 | 201 | 203 | 74,700 |
2022/04/25 | 200 | 205 | 193 | 203 | 247,200 |
2022/04/22 | 205 | 208 | 202 | 204 | 113,800 |
2022/04/21 | 215 | 215 | 207 | 208 | 178,800 |
2022/04/20 | 209 | 220 | 209 | 215 | 393,800 |
2022/04/19 | 205 | 211 | 204 | 209 | 181,700 |
2022/04/18 | 203 | 206 | 203 | 205 | 73,400 |
2022/04/15 | 203 | 207 | 203 | 206 | 81,100 |
2022/04/14 | 204 | 208 | 203 | 207 | 107,300 |
2022/04/13 | 206 | 207 | 204 | 206 | 67,600 |
2022/04/12 | 207 | 207 | 203 | 205 | 95,200 |
2022/04/11 | 211 | 212 | 204 | 208 | 126,300 |
2022/04/08 | 212 | 214 | 210 | 213 | 180,900 |
2022/04/07 | 212 | 215 | 210 | 212 | 66,600 |
2022/04/06 | 215 | 215 | 211 | 213 | 50,700 |
2022/04/05 | 211 | 216 | 209 | 215 | 188,000 |
2022/04/04 | 216 | 217 | 207 | 210 | 278,800 |
2022/04/01 | 212 | 242 | 207 | 213 | 1,586,400 |
2022/03/31 | 205 | 211 | 205 | 211 | 147,800 |
2022/03/30 | 202 | 207 | 201 | 205 | 130,800 |
2022/03/29 | 199 | 200 | 197 | 200 | 53,600 |
2022/03/28 | 198 | 199 | 196 | 199 | 37,800 |
2022/03/25 | 197 | 199 | 195 | 199 | 56,100 |
2022/03/24 | 197 | 197 | 191 | 197 | 54,300 |
2022/03/23 | 198 | 198 | 194 | 195 | 119,000 |
2022/03/22 | 199 | 199 | 194 | 197 | 98,900 |
2022/03/18 | 199 | 200 | 198 | 199 | 44,800 |
2022/03/17 | 200 | 200 | 197 | 200 | 89,000 |
2022/03/16 | 194 | 199 | 191 | 197 | 116,000 |
2022/03/15 | 197 | 197 | 193 | 195 | 44,900 |
2022/03/14 | 188 | 195 | 186 | 195 | 101,600 |
2022/03/11 | 185 | 188 | 185 | 187 | 64,700 |
2022/03/10 | 186 | 190 | 186 | 190 | 43,100 |
2022/03/09 | 187 | 189 | 185 | 185 | 40,400 |
2022/03/08 | 189 | 191 | 186 | 187 | 58,900 |
2022/03/07 | 194 | 194 | 188 | 191 | 211,500 |
2022/03/04 | 190 | 193 | 188 | 192 | 113,600 |
2022/03/03 | 194 | 194 | 191 | 193 | 54,000 |
2022/03/02 | 194 | 194 | 191 | 194 | 45,600 |
2022/03/01 | 192 | 195 | 192 | 194 | 85,800 |
2022/02/28 | 190 | 194 | 189 | 193 | 68,100 |
2022/02/25 | 190 | 193 | 189 | 192 | 75,600 |
2022/02/24 | 185 | 191 | 185 | 191 | 85,000 |
2022/02/22 | 183 | 195 | 183 | 189 | 104,800 |
2022/02/21 | 186 | 190 | 184 | 188 | 89,500 |
2022/02/18 | 187 | 192 | 187 | 190 | 69,900 |
2022/02/17 | 195 | 195 | 189 | 191 | 110,900 |
2022/02/16 | 200 | 206 | 195 | 196 | 130,600 |
2022/02/15 | 194 | 204 | 193 | 196 | 149,500 |
2022/02/14 | 200 | 207 | 198 | 207 | 101,700 |
2022/02/10 | 206 | 207 | 202 | 203 | 85,800 |
2022/02/09 | 206 | 207 | 202 | 207 | 56,700 |
2022/02/08 | 208 | 208 | 203 | 204 | 95,300 |
2022/02/07 | 205 | 208 | 204 | 207 | 134,800 |
2022/02/04 | 201 | 205 | 200 | 205 | 54,300 |
2022/02/03 | 199 | 204 | 197 | 202 | 94,700 |
2022/02/02 | 197 | 203 | 197 | 203 | 110,100 |
2022/02/01 | 196 | 199 | 193 | 197 | 131,000 |
2022/01/31 | 190 | 196 | 190 | 195 | 111,400 |
2022/01/28 | 188 | 190 | 186 | 189 | 57,500 |
2022/01/27 | 196 | 197 | 186 | 186 | 233,500 |
2022/01/26 | 188 | 198 | 187 | 198 | 133,200 |
2022/01/25 | 193 | 193 | 185 | 191 | 281,600 |
2022/01/24 | 197 | 198 | 191 | 194 | 219,600 |
2022/01/21 | 195 | 196 | 193 | 195 | 112,100 |
2022/01/20 | 193 | 199 | 192 | 197 | 180,300 |
2022/01/19 | 200 | 200 | 195 | 197 | 108,500 |
2022/01/18 | 203 | 206 | 200 | 203 | 152,000 |
2022/01/17 | 202 | 205 | 202 | 203 | 57,100 |
2022/01/14 | 207 | 207 | 201 | 203 | 133,100 |
2022/01/13 | 206 | 207 | 203 | 207 | 52,200 |
2022/01/12 | 202 | 206 | 201 | 205 | 82,900 |
2022/01/11 | 199 | 205 | 198 | 205 | 71,200 |
2022/01/07 | 201 | 203 | 196 | 202 | 218,300 |
2022/01/06 | 202 | 203 | 200 | 203 | 90,800 |
2022/01/05 | 206 | 206 | 203 | 205 | 108,300 |
2022/01/04 | 211 | 211 | 202 | 205 | 189,800 |