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 |
---|---|---|---|---|---|
2023/12/29 | 125 | 128 | 125 | 126 | 44,900 |
2023/12/28 | 124 | 127 | 123 | 125 | 57,600 |
2023/12/27 | 122 | 124 | 120 | 124 | 123,000 |
2023/12/26 | 123 | 124 | 121 | 121 | 111,900 |
2023/12/25 | 124 | 126 | 123 | 123 | 123,700 |
2023/12/22 | 126 | 127 | 125 | 125 | 45,700 |
2023/12/21 | 129 | 129 | 126 | 126 | 72,300 |
2023/12/20 | 130 | 130 | 128 | 129 | 36,700 |
2023/12/19 | 130 | 132 | 128 | 131 | 60,900 |
2023/12/18 | 131 | 132 | 130 | 132 | 19,500 |
2023/12/15 | 130 | 132 | 130 | 132 | 19,900 |
2023/12/14 | 130 | 132 | 129 | 132 | 22,900 |
2023/12/13 | 129 | 132 | 128 | 131 | 100,600 |
2023/12/12 | 131 | 132 | 128 | 131 | 99,100 |
2023/12/11 | 134 | 134 | 130 | 132 | 64,100 |
2023/12/08 | 131 | 134 | 130 | 134 | 58,000 |
2023/12/07 | 133 | 134 | 130 | 132 | 89,300 |
2023/12/06 | 130 | 134 | 130 | 134 | 87,200 |
2023/12/05 | 131 | 134 | 130 | 130 | 53,600 |
2023/12/04 | 133 | 134 | 132 | 132 | 71,100 |
2023/12/01 | 135 | 137 | 134 | 137 | 32,200 |
2023/11/30 | 136 | 137 | 135 | 135 | 32,300 |
2023/11/29 | 137 | 138 | 135 | 136 | 41,700 |
2023/11/28 | 137 | 137 | 136 | 137 | 12,500 |
2023/11/27 | 139 | 139 | 135 | 138 | 68,600 |
2023/11/24 | 140 | 140 | 138 | 140 | 38,400 |
2023/11/22 | 140 | 140 | 137 | 138 | 15,700 |
2023/11/21 | 139 | 140 | 138 | 139 | 41,500 |
2023/11/20 | 139 | 140 | 138 | 139 | 65,500 |
2023/11/17 | 128 | 138 | 128 | 138 | 167,500 |
2023/11/16 | 131 | 132 | 128 | 130 | 98,100 |
2023/11/15 | 129 | 130 | 124 | 127 | 119,400 |
2023/11/14 | 124 | 126 | 123 | 126 | 56,300 |
2023/11/13 | 125 | 125 | 121 | 123 | 86,500 |
2023/11/10 | 126 | 126 | 123 | 125 | 28,300 |
2023/11/09 | 124 | 125 | 124 | 125 | 8,600 |
2023/11/08 | 125 | 126 | 123 | 124 | 20,600 |
2023/11/07 | 125 | 125 | 122 | 124 | 47,900 |
2023/11/06 | 126 | 126 | 125 | 125 | 43,100 |
2023/11/02 | 124 | 125 | 123 | 125 | 24,600 |
2023/11/01 | 122 | 124 | 121 | 123 | 42,200 |
2023/10/31 | 121 | 122 | 120 | 122 | 18,800 |
2023/10/30 | 122 | 122 | 121 | 121 | 9,400 |
2023/10/27 | 120 | 123 | 119 | 123 | 78,000 |
2023/10/26 | 118 | 122 | 118 | 121 | 476,800 |
2023/10/25 | 127 | 130 | 126 | 128 | 75,600 |
2023/10/24 | 130 | 130 | 121 | 125 | 330,700 |
2023/10/23 | 135 | 135 | 131 | 131 | 39,700 |
2023/10/20 | 135 | 135 | 131 | 135 | 58,900 |
2023/10/19 | 137 | 138 | 135 | 135 | 70,500 |
2023/10/18 | 138 | 139 | 137 | 138 | 12,900 |
2023/10/17 | 135 | 140 | 133 | 138 | 140,700 |
2023/10/16 | 143 | 143 | 133 | 135 | 288,000 |
2023/10/13 | 145 | 147 | 143 | 143 | 49,300 |
2023/10/12 | 145 | 146 | 144 | 146 | 25,300 |
2023/10/11 | 147 | 148 | 144 | 145 | 264,600 |
2023/10/10 | 145 | 149 | 144 | 149 | 131,600 |
2023/10/06 | 144 | 149 | 143 | 145 | 197,700 |
2023/10/05 | 146 | 148 | 144 | 148 | 84,200 |
2023/10/04 | 144 | 147 | 143 | 146 | 121,800 |
2023/10/03 | 147 | 148 | 143 | 146 | 52,200 |
2023/10/02 | 150 | 150 | 144 | 149 | 65,500 |
2023/09/29 | 148 | 150 | 148 | 150 | 70,100 |
2023/09/28 | 146 | 148 | 146 | 148 | 22,300 |
2023/09/27 | 148 | 150 | 143 | 146 | 94,900 |
2023/09/26 | 149 | 149 | 147 | 149 | 13,000 |
2023/09/25 | 148 | 150 | 148 | 150 | 14,000 |
2023/09/22 | 147 | 150 | 147 | 150 | 18,400 |
2023/09/21 | 148 | 150 | 145 | 149 | 52,400 |
2023/09/20 | 149 | 150 | 146 | 150 | 60,100 |
2023/09/19 | 151 | 151 | 149 | 150 | 24,200 |
2023/09/15 | 150 | 151 | 149 | 151 | 24,300 |
2023/09/14 | 151 | 151 | 148 | 151 | 37,200 |
2023/09/13 | 150 | 151 | 149 | 151 | 35,400 |
2023/09/12 | 152 | 153 | 148 | 150 | 91,600 |
2023/09/11 | 149 | 153 | 149 | 152 | 102,000 |
2023/09/08 | 150 | 151 | 150 | 151 | 39,800 |
2023/09/07 | 150 | 151 | 150 | 150 | 23,500 |
2023/09/06 | 150 | 151 | 150 | 150 | 19,400 |
2023/09/05 | 150 | 151 | 148 | 151 | 63,500 |
2023/09/04 | 149 | 150 | 149 | 150 | 70,000 |
2023/09/01 | 149 | 149 | 148 | 148 | 39,200 |
2023/08/31 | 147 | 149 | 147 | 149 | 30,300 |
2023/08/30 | 146 | 148 | 146 | 148 | 37,200 |
2023/08/29 | 143 | 146 | 143 | 146 | 30,300 |
2023/08/28 | 142 | 144 | 142 | 143 | 17,700 |
2023/08/25 | 144 | 144 | 142 | 142 | 76,900 |
2023/08/24 | 145 | 146 | 144 | 144 | 32,500 |
2023/08/23 | 146 | 147 | 144 | 146 | 42,500 |
2023/08/22 | 146 | 147 | 146 | 147 | 3,900 |
2023/08/21 | 147 | 147 | 145 | 145 | 62,600 |
2023/08/18 | 149 | 149 | 147 | 149 | 68,900 |
2023/08/17 | 149 | 149 | 148 | 148 | 30,700 |
2023/08/16 | 149 | 150 | 149 | 150 | 69,000 |
2023/08/15 | 150 | 151 | 149 | 149 | 106,100 |
2023/08/14 | 150 | 153 | 149 | 150 | 39,700 |
2023/08/10 | 150 | 151 | 149 | 149 | 18,300 |
2023/08/09 | 150 | 150 | 149 | 149 | 8,900 |
2023/08/08 | 151 | 151 | 149 | 151 | 36,200 |
2023/08/07 | 150 | 151 | 149 | 151 | 58,400 |
2023/08/04 | 149 | 150 | 149 | 150 | 23,200 |
2023/08/03 | 149 | 150 | 148 | 150 | 83,600 |
2023/08/02 | 150 | 150 | 149 | 149 | 18,200 |
2023/08/01 | 151 | 151 | 149 | 150 | 8,400 |
2023/07/31 | 150 | 151 | 149 | 151 | 10,900 |
2023/07/28 | 151 | 151 | 149 | 149 | 20,200 |
2023/07/27 | 151 | 151 | 150 | 150 | 17,500 |
2023/07/26 | 151 | 151 | 149 | 150 | 46,300 |
2023/07/25 | 150 | 151 | 150 | 151 | 25,300 |
2023/07/24 | 150 | 151 | 150 | 150 | 4,400 |
2023/07/21 | 150 | 151 | 150 | 150 | 32,000 |
2023/07/20 | 151 | 151 | 150 | 150 | 25,000 |
2023/07/19 | 150 | 152 | 150 | 151 | 27,800 |
2023/07/18 | 153 | 153 | 149 | 149 | 77,100 |
2023/07/14 | 151 | 157 | 150 | 152 | 165,500 |
2023/07/13 | 150 | 152 | 150 | 151 | 63,600 |
2023/07/12 | 149 | 150 | 149 | 150 | 10,000 |
2023/07/11 | 150 | 150 | 148 | 149 | 10,000 |
2023/07/10 | 150 | 150 | 148 | 149 | 10,500 |
2023/07/07 | 148 | 149 | 147 | 149 | 19,300 |
2023/07/06 | 150 | 150 | 148 | 148 | 22,000 |
2023/07/05 | 149 | 150 | 148 | 149 | 25,000 |
2023/07/04 | 148 | 149 | 148 | 148 | 7,900 |
2023/07/03 | 149 | 149 | 148 | 148 | 18,600 |
2023/06/30 | 149 | 149 | 148 | 149 | 23,100 |
2023/06/29 | 147 | 149 | 147 | 149 | 33,300 |
2023/06/28 | 149 | 150 | 148 | 148 | 10,400 |
2023/06/27 | 148 | 150 | 148 | 149 | 41,700 |
2023/06/26 | 150 | 150 | 148 | 149 | 47,800 |
2023/06/23 | 149 | 150 | 149 | 150 | 54,500 |
2023/06/22 | 150 | 150 | 148 | 149 | 48,500 |
2023/06/21 | 150 | 151 | 149 | 150 | 35,000 |
2023/06/20 | 150 | 152 | 150 | 151 | 67,900 |
2023/06/19 | 150 | 151 | 149 | 149 | 38,200 |
2023/06/16 | 148 | 150 | 148 | 149 | 21,500 |
2023/06/15 | 149 | 150 | 149 | 150 | 10,300 |
2023/06/14 | 150 | 151 | 149 | 149 | 36,800 |
2023/06/13 | 148 | 150 | 148 | 150 | 34,000 |
2023/06/12 | 149 | 150 | 149 | 150 | 18,600 |
2023/06/09 | 148 | 149 | 147 | 149 | 22,200 |
2023/06/08 | 150 | 150 | 147 | 148 | 36,200 |
2023/06/07 | 149 | 150 | 148 | 150 | 46,100 |
2023/06/06 | 149 | 150 | 148 | 150 | 28,300 |
2023/06/05 | 148 | 151 | 148 | 150 | 48,300 |
2023/06/02 | 150 | 150 | 149 | 149 | 22,700 |
2023/06/01 | 149 | 150 | 149 | 150 | 3,000 |
2023/05/31 | 149 | 150 | 148 | 150 | 19,800 |
2023/05/30 | 150 | 151 | 149 | 149 | 14,800 |
2023/05/29 | 152 | 152 | 149 | 149 | 18,100 |
2023/05/26 | 149 | 153 | 147 | 152 | 51,100 |
2023/05/25 | 152 | 152 | 150 | 150 | 13,900 |
2023/05/24 | 153 | 156 | 151 | 151 | 21,500 |
2023/05/23 | 157 | 157 | 153 | 154 | 58,000 |
2023/05/22 | 148 | 158 | 147 | 154 | 121,300 |
2023/05/19 | 151 | 152 | 148 | 149 | 57,200 |
2023/05/18 | 151 | 152 | 150 | 152 | 40,300 |
2023/05/17 | 150 | 152 | 150 | 151 | 38,800 |
2023/05/16 | 152 | 153 | 151 | 153 | 27,200 |
2023/05/15 | 151 | 152 | 150 | 152 | 52,100 |
2023/05/12 | 156 | 158 | 155 | 158 | 20,700 |
2023/05/11 | 155 | 158 | 155 | 156 | 10,500 |
2023/05/10 | 158 | 158 | 155 | 155 | 30,800 |
2023/05/09 | 158 | 158 | 156 | 158 | 13,400 |
2023/05/08 | 157 | 157 | 155 | 157 | 37,900 |
2023/05/02 | 155 | 156 | 155 | 155 | 31,100 |
2023/05/01 | 154 | 155 | 153 | 155 | 27,800 |
2023/04/28 | 153 | 153 | 152 | 152 | 10,500 |
2023/04/27 | 151 | 153 | 151 | 153 | 15,000 |
2023/04/26 | 152 | 153 | 151 | 152 | 15,700 |
2023/04/25 | 153 | 153 | 150 | 153 | 49,000 |
2023/04/24 | 153 | 154 | 152 | 152 | 17,300 |
2023/04/21 | 154 | 156 | 152 | 152 | 43,000 |
2023/04/20 | 155 | 156 | 151 | 153 | 40,600 |
2023/04/19 | 151 | 157 | 151 | 153 | 62,600 |
2023/04/18 | 153 | 153 | 150 | 151 | 23,000 |
2023/04/17 | 154 | 154 | 151 | 152 | 15,900 |
2023/04/14 | 154 | 154 | 151 | 151 | 49,000 |
2023/04/13 | 150 | 154 | 149 | 154 | 18,400 |
2023/04/12 | 151 | 152 | 148 | 150 | 57,800 |
2023/04/11 | 153 | 154 | 150 | 150 | 61,700 |
2023/04/10 | 164 | 164 | 152 | 152 | 320,400 |
2023/04/07 | 144 | 170 | 143 | 160 | 1,256,800 |
2023/04/06 | 147 | 149 | 142 | 143 | 74,200 |
2023/04/05 | 152 | 152 | 145 | 147 | 86,800 |
2023/04/04 | 152 | 153 | 151 | 151 | 25,400 |
2023/04/03 | 153 | 154 | 150 | 152 | 68,600 |
2023/03/31 | 154 | 155 | 153 | 153 | 64,000 |
2023/03/30 | 153 | 153 | 150 | 153 | 12,800 |
2023/03/29 | 153 | 154 | 147 | 153 | 50,500 |
2023/03/28 | 153 | 154 | 151 | 154 | 24,800 |
2023/03/27 | 151 | 153 | 150 | 153 | 16,700 |
2023/03/24 | 151 | 151 | 149 | 150 | 23,100 |
2023/03/23 | 152 | 152 | 149 | 151 | 27,100 |
2023/03/22 | 150 | 152 | 149 | 152 | 22,700 |
2023/03/20 | 150 | 150 | 147 | 150 | 48,000 |
2023/03/17 | 152 | 154 | 151 | 151 | 15,700 |
2023/03/16 | 154 | 154 | 149 | 151 | 108,500 |
2023/03/15 | 154 | 156 | 153 | 156 | 28,000 |
2023/03/14 | 154 | 156 | 152 | 152 | 71,400 |
2023/03/13 | 159 | 160 | 155 | 156 | 106,400 |
2023/03/10 | 166 | 167 | 159 | 161 | 124,900 |
2023/03/09 | 170 | 170 | 164 | 169 | 23,600 |
2023/03/08 | 167 | 174 | 165 | 169 | 102,200 |
2023/03/07 | 169 | 169 | 162 | 167 | 38,500 |
2023/03/06 | 167 | 169 | 167 | 169 | 58,000 |
2023/03/03 | 163 | 167 | 161 | 167 | 35,000 |
2023/03/02 | 163 | 163 | 162 | 162 | 35,500 |
2023/03/01 | 163 | 163 | 159 | 162 | 38,900 |
2023/02/28 | 158 | 163 | 158 | 161 | 26,000 |
2023/02/27 | 158 | 160 | 157 | 160 | 29,000 |
2023/02/24 | 156 | 157 | 155 | 157 | 37,400 |
2023/02/22 | 160 | 160 | 156 | 157 | 70,300 |
2023/02/21 | 162 | 162 | 158 | 159 | 117,100 |
2023/02/20 | 162 | 163 | 158 | 161 | 69,700 |
2023/02/17 | 160 | 162 | 160 | 161 | 34,100 |
2023/02/16 | 161 | 162 | 158 | 161 | 139,100 |
2023/02/15 | 170 | 170 | 156 | 161 | 328,800 |
2023/02/14 | 176 | 178 | 172 | 172 | 165,100 |
2023/02/13 | 180 | 181 | 178 | 179 | 22,700 |
2023/02/10 | 179 | 179 | 174 | 178 | 89,000 |
2023/02/09 | 180 | 180 | 178 | 179 | 44,400 |
2023/02/08 | 182 | 182 | 179 | 180 | 32,200 |
2023/02/07 | 184 | 184 | 180 | 182 | 56,700 |
2023/02/06 | 183 | 186 | 183 | 183 | 24,800 |
2023/02/03 | 183 | 185 | 183 | 183 | 32,000 |
2023/02/02 | 185 | 185 | 184 | 185 | 10,500 |
2023/02/01 | 186 | 186 | 184 | 186 | 36,100 |
2023/01/31 | 184 | 184 | 183 | 184 | 8,800 |
2023/01/30 | 186 | 186 | 182 | 183 | 16,200 |
2023/01/27 | 184 | 185 | 183 | 183 | 15,500 |
2023/01/26 | 184 | 184 | 183 | 184 | 5,800 |
2023/01/25 | 182 | 185 | 182 | 183 | 48,600 |
2023/01/24 | 184 | 185 | 181 | 182 | 44,800 |
2023/01/23 | 182 | 184 | 182 | 184 | 11,900 |
2023/01/20 | 180 | 183 | 180 | 181 | 29,000 |
2023/01/19 | 183 | 183 | 182 | 183 | 14,800 |
2023/01/18 | 181 | 184 | 181 | 182 | 21,900 |
2023/01/17 | 178 | 181 | 178 | 180 | 45,400 |
2023/01/16 | 183 | 183 | 178 | 179 | 119,800 |
2023/01/13 | 187 | 187 | 184 | 184 | 65,100 |
2023/01/12 | 188 | 188 | 186 | 187 | 45,400 |
2023/01/11 | 188 | 190 | 186 | 187 | 49,000 |
2023/01/10 | 191 | 191 | 187 | 188 | 42,000 |
2023/01/06 | 187 | 191 | 187 | 190 | 33,300 |
2023/01/05 | 187 | 189 | 187 | 188 | 56,100 |
2023/01/04 | 187 | 189 | 185 | 189 | 89,800 |