アセンテック(3565)の株価時系列情報
アセンテック(3565)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 | 3,185 | 3,235 | 3,180 | 3,185 | 18,000 |
2017/12/28 | 3,270 | 3,275 | 3,175 | 3,180 | 33,100 |
2017/12/27 | 3,155 | 3,250 | 3,150 | 3,245 | 37,700 |
2017/12/26 | 3,175 | 3,205 | 3,125 | 3,150 | 70,200 |
2017/12/25 | 3,250 | 3,270 | 3,155 | 3,160 | 61,400 |
2017/12/22 | 3,265 | 3,295 | 3,230 | 3,280 | 42,100 |
2017/12/21 | 3,250 | 3,290 | 3,195 | 3,210 | 40,000 |
2017/12/20 | 3,285 | 3,330 | 3,195 | 3,195 | 56,500 |
2017/12/19 | 3,385 | 3,385 | 3,280 | 3,280 | 66,100 |
2017/12/18 | 3,385 | 3,435 | 3,355 | 3,385 | 57,700 |
2017/12/15 | 3,550 | 3,560 | 3,405 | 3,445 | 67,000 |
2017/12/14 | 3,575 | 3,615 | 3,465 | 3,520 | 83,100 |
2017/12/13 | 3,430 | 3,735 | 3,290 | 3,520 | 467,400 |
2017/12/12 | 4,070 | 4,110 | 3,935 | 3,990 | 71,400 |
2017/12/11 | 3,995 | 4,095 | 3,965 | 4,070 | 43,500 |
2017/12/08 | 3,910 | 3,955 | 3,865 | 3,925 | 20,300 |
2017/12/07 | 3,895 | 3,940 | 3,860 | 3,900 | 17,900 |
2017/12/06 | 3,905 | 3,970 | 3,815 | 3,850 | 30,600 |
2017/12/05 | 3,915 | 3,950 | 3,810 | 3,925 | 55,800 |
2017/12/04 | 4,035 | 4,110 | 3,950 | 3,950 | 31,800 |
2017/12/01 | 4,005 | 4,125 | 4,005 | 4,035 | 31,300 |
2017/11/30 | 4,075 | 4,080 | 3,915 | 4,035 | 38,500 |
2017/11/29 | 3,955 | 4,075 | 3,910 | 4,070 | 57,700 |
2017/11/28 | 3,950 | 3,955 | 3,885 | 3,915 | 38,800 |
2017/11/27 | 3,950 | 4,105 | 3,940 | 4,005 | 76,700 |
2017/11/24 | 3,930 | 3,960 | 3,870 | 3,900 | 47,100 |
2017/11/22 | 4,115 | 4,185 | 3,950 | 3,980 | 61,500 |
2017/11/21 | 3,960 | 4,095 | 3,920 | 4,090 | 63,600 |
2017/11/20 | 3,870 | 3,945 | 3,815 | 3,910 | 31,500 |
2017/11/17 | 3,760 | 3,875 | 3,715 | 3,800 | 19,700 |
2017/11/16 | 3,605 | 3,760 | 3,600 | 3,700 | 31,200 |
2017/11/15 | 3,755 | 3,790 | 3,630 | 3,650 | 83,300 |
2017/11/14 | 3,895 | 3,935 | 3,825 | 3,825 | 24,700 |
2017/11/13 | 3,850 | 3,905 | 3,800 | 3,880 | 24,600 |
2017/11/10 | 3,830 | 3,930 | 3,815 | 3,835 | 27,900 |
2017/11/09 | 3,925 | 3,960 | 3,810 | 3,910 | 40,700 |
2017/11/08 | 3,860 | 4,030 | 3,840 | 3,925 | 57,000 |
2017/11/07 | 3,815 | 3,905 | 3,815 | 3,825 | 24,700 |
2017/11/06 | 3,960 | 4,000 | 3,830 | 3,830 | 29,500 |
2017/11/02 | 3,975 | 4,010 | 3,920 | 3,930 | 23,200 |
2017/11/01 | 4,000 | 4,065 | 3,940 | 3,965 | 25,400 |
2017/10/31 | 3,780 | 4,035 | 3,770 | 4,030 | 64,800 |
2017/10/30 | 3,860 | 3,910 | 3,800 | 3,805 | 67,800 |
2017/10/27 | 3,955 | 3,970 | 3,860 | 3,890 | 53,100 |
2017/10/26 | 3,995 | 4,110 | 3,940 | 3,940 | 51,300 |
2017/10/25 | 4,140 | 4,140 | 3,985 | 3,995 | 40,600 |
2017/10/24 | 4,165 | 4,230 | 4,075 | 4,150 | 26,400 |
2017/10/23 | 4,085 | 4,170 | 4,000 | 4,165 | 40,600 |
2017/10/20 | 3,970 | 4,060 | 3,945 | 3,995 | 20,400 |
2017/10/19 | 3,965 | 4,095 | 3,950 | 3,985 | 29,800 |
2017/10/18 | 3,920 | 3,985 | 3,920 | 3,960 | 12,700 |
2017/10/17 | 3,980 | 4,030 | 3,920 | 3,950 | 44,400 |
2017/10/16 | 4,035 | 4,050 | 3,960 | 4,015 | 26,300 |
2017/10/13 | 4,070 | 4,070 | 3,980 | 4,005 | 31,500 |
2017/10/12 | 4,120 | 4,165 | 4,050 | 4,095 | 41,000 |
2017/10/11 | 4,180 | 4,200 | 4,015 | 4,070 | 55,000 |
2017/10/10 | 4,065 | 4,145 | 3,955 | 4,135 | 92,000 |
2017/10/06 | 3,990 | 4,100 | 3,980 | 4,065 | 49,400 |
2017/10/05 | 4,100 | 4,170 | 3,980 | 3,985 | 97,300 |
2017/10/04 | 4,290 | 4,315 | 4,065 | 4,090 | 159,200 |
2017/10/03 | 4,365 | 4,650 | 4,160 | 4,325 | 548,500 |
2017/10/02 | 4,480 | 4,495 | 4,330 | 4,350 | 111,200 |
2017/09/29 | 4,500 | 4,600 | 4,320 | 4,440 | 173,500 |
2017/09/28 | 4,605 | 4,730 | 4,400 | 4,545 | 309,300 |
2017/09/27 | 4,300 | 4,550 | 4,300 | 4,550 | 172,700 |
2017/09/26 | 4,310 | 4,400 | 4,220 | 4,260 | 107,500 |
2017/09/25 | 4,300 | 4,320 | 4,165 | 4,250 | 88,300 |
2017/09/22 | 4,455 | 4,490 | 4,230 | 4,300 | 183,300 |
2017/09/21 | 4,425 | 4,640 | 4,420 | 4,575 | 194,600 |
2017/09/20 | 4,390 | 4,500 | 4,320 | 4,420 | 149,300 |
2017/09/19 | 4,400 | 4,430 | 4,265 | 4,320 | 120,000 |
2017/09/15 | 4,125 | 4,290 | 4,110 | 4,290 | 80,600 |
2017/09/14 | 4,395 | 4,395 | 3,995 | 4,060 | 135,600 |
2017/09/13 | 4,050 | 4,575 | 3,955 | 4,330 | 240,900 |
2017/09/12 | 4,160 | 4,200 | 4,055 | 4,160 | 77,900 |
2017/09/11 | 4,135 | 4,250 | 4,050 | 4,210 | 101,300 |
2017/09/08 | 3,880 | 4,065 | 3,855 | 4,065 | 92,600 |
2017/09/07 | 3,985 | 4,110 | 3,810 | 3,850 | 151,600 |
2017/09/06 | 3,665 | 3,925 | 3,630 | 3,820 | 138,000 |
2017/09/05 | 4,320 | 4,325 | 3,800 | 3,875 | 246,600 |
2017/09/04 | 4,390 | 4,455 | 4,170 | 4,390 | 204,300 |
2017/09/01 | 4,475 | 4,700 | 4,465 | 4,500 | 248,600 |
2017/08/31 | 4,600 | 4,750 | 4,450 | 4,525 | 490,400 |
2017/08/30 | 4,335 | 4,925 | 4,310 | 4,725 | 1,725,500 |
2017/08/29 | 3,930 | 4,270 | 3,900 | 4,225 | 323,300 |
2017/08/29 | 1 -> 2.00 分割 | ||||
2017/08/28 | 7,870 | 8,460 | 7,750 | 8,120 | 561,600 |
2017/08/25 | 7,370 | 7,370 | 7,370 | 7,370 | 10,900 |
2017/08/24 | 6,420 | 6,490 | 6,330 | 6,370 | 26,900 |
2017/08/23 | 6,720 | 6,720 | 6,440 | 6,480 | 41,400 |
2017/08/22 | 6,670 | 6,720 | 6,550 | 6,670 | 69,900 |
2017/08/21 | 6,240 | 6,510 | 6,240 | 6,460 | 53,900 |
2017/08/18 | 6,250 | 6,360 | 6,150 | 6,240 | 28,100 |
2017/08/17 | 6,150 | 6,440 | 6,090 | 6,370 | 58,000 |
2017/08/16 | 6,120 | 6,120 | 6,010 | 6,050 | 9,200 |
2017/08/15 | 6,040 | 6,100 | 5,930 | 6,100 | 13,700 |
2017/08/14 | 5,970 | 6,200 | 5,900 | 5,990 | 33,900 |
2017/08/10 | 5,830 | 6,230 | 5,640 | 6,100 | 66,500 |
2017/08/09 | 6,130 | 6,150 | 5,740 | 5,890 | 27,100 |
2017/08/08 | 6,260 | 6,330 | 5,980 | 6,130 | 52,800 |
2017/08/07 | 5,990 | 6,400 | 5,990 | 6,330 | 107,700 |
2017/08/04 | 5,880 | 6,250 | 5,860 | 6,050 | 265,500 |
2017/08/03 | 4,880 | 5,640 | 4,810 | 5,640 | 25,100 |
2017/08/02 | 4,855 | 4,960 | 4,785 | 4,935 | 12,500 |
2017/08/01 | 5,040 | 5,040 | 4,765 | 4,795 | 39,200 |
2017/07/31 | 5,150 | 5,160 | 4,995 | 5,040 | 19,400 |
2017/07/28 | 5,450 | 5,460 | 5,120 | 5,210 | 24,400 |
2017/07/27 | 5,530 | 5,710 | 5,450 | 5,450 | 22,000 |
2017/07/26 | 5,490 | 5,590 | 5,450 | 5,550 | 23,100 |
2017/07/25 | 5,240 | 5,520 | 5,210 | 5,520 | 35,100 |
2017/07/24 | 5,300 | 5,340 | 5,240 | 5,240 | 19,200 |
2017/07/21 | 5,420 | 5,520 | 5,400 | 5,400 | 16,500 |
2017/07/20 | 5,400 | 5,470 | 5,360 | 5,370 | 15,800 |
2017/07/19 | 5,320 | 5,470 | 5,220 | 5,400 | 43,400 |
2017/07/18 | 5,680 | 5,690 | 5,370 | 5,420 | 48,600 |
2017/07/14 | 5,680 | 5,760 | 5,660 | 5,670 | 19,300 |
2017/07/13 | 5,750 | 5,810 | 5,670 | 5,680 | 16,700 |
2017/07/12 | 5,710 | 5,850 | 5,690 | 5,740 | 23,800 |
2017/07/11 | 5,710 | 5,730 | 5,660 | 5,670 | 25,800 |
2017/07/10 | 5,850 | 5,940 | 5,640 | 5,750 | 54,200 |
2017/07/07 | 5,900 | 5,920 | 5,840 | 5,860 | 14,200 |
2017/07/06 | 5,880 | 6,000 | 5,880 | 5,950 | 20,400 |
2017/07/05 | 5,950 | 5,950 | 5,820 | 5,880 | 34,500 |
2017/07/04 | 6,100 | 6,100 | 5,830 | 5,970 | 42,200 |
2017/07/03 | 6,000 | 6,090 | 5,940 | 6,050 | 16,600 |
2017/06/30 | 5,880 | 5,990 | 5,860 | 5,990 | 28,000 |
2017/06/29 | 6,150 | 6,190 | 5,960 | 6,040 | 33,600 |
2017/06/28 | 6,370 | 6,430 | 6,100 | 6,100 | 60,900 |
2017/06/27 | 6,480 | 6,480 | 6,280 | 6,470 | 70,400 |
2017/06/26 | 6,190 | 6,450 | 6,160 | 6,430 | 101,400 |
2017/06/23 | 6,400 | 6,400 | 6,010 | 6,090 | 86,200 |
2017/06/22 | 5,990 | 6,420 | 5,990 | 6,300 | 125,000 |
2017/06/21 | 5,920 | 6,020 | 5,910 | 5,980 | 22,000 |
2017/06/20 | 6,100 | 6,110 | 5,900 | 5,930 | 32,300 |
2017/06/19 | 5,850 | 6,120 | 5,810 | 6,020 | 60,900 |
2017/06/16 | 6,130 | 6,140 | 5,900 | 5,910 | 77,800 |
2017/06/15 | 6,190 | 6,470 | 6,100 | 6,100 | 112,000 |
2017/06/14 | 6,250 | 6,290 | 6,090 | 6,110 | 51,500 |
2017/06/13 | 6,300 | 6,430 | 6,110 | 6,140 | 86,500 |
2017/06/12 | 6,620 | 6,730 | 6,330 | 6,350 | 171,400 |
2017/06/09 | 6,500 | 6,900 | 6,340 | 6,850 | 526,700 |
2017/06/08 | 5,950 | 6,090 | 5,830 | 5,900 | 43,000 |
2017/06/07 | 5,880 | 6,070 | 5,780 | 6,000 | 51,400 |
2017/06/06 | 6,290 | 6,290 | 5,920 | 5,950 | 69,600 |
2017/06/05 | 5,870 | 6,280 | 5,690 | 6,120 | 116,500 |
2017/06/02 | 6,140 | 6,180 | 5,780 | 5,860 | 65,400 |
2017/06/01 | 6,170 | 6,210 | 6,090 | 6,090 | 38,500 |
2017/05/31 | 6,340 | 6,350 | 6,160 | 6,250 | 44,300 |
2017/05/30 | 6,080 | 6,360 | 6,050 | 6,340 | 92,900 |
2017/05/29 | 6,420 | 6,500 | 6,070 | 6,070 | 124,500 |
2017/05/26 | 6,900 | 7,020 | 6,300 | 6,500 | 272,700 |
2017/05/25 | 6,980 | 6,980 | 6,800 | 6,900 | 52,100 |
2017/05/24 | 6,970 | 7,060 | 6,810 | 6,960 | 125,200 |
2017/05/23 | 6,680 | 6,900 | 6,680 | 6,890 | 109,400 |
2017/05/22 | 6,770 | 6,830 | 6,620 | 6,680 | 101,300 |
2017/05/19 | 7,070 | 7,180 | 6,700 | 6,730 | 164,000 |
2017/05/18 | 6,880 | 7,120 | 6,860 | 6,980 | 209,600 |
2017/05/17 | 7,340 | 7,600 | 7,120 | 7,240 | 237,400 |
2017/05/16 | 7,660 | 7,730 | 7,210 | 7,390 | 601,400 |
2017/05/15 | 8,200 | 8,450 | 7,450 | 7,510 | 1,050,900 |
2017/05/12 | 7,880 | 8,410 | 7,700 | 7,950 | 2,111,100 |
2017/05/11 | 6,730 | 7,730 | 6,610 | 7,730 | 712,200 |
2017/05/10 | 6,760 | 7,360 | 6,590 | 6,730 | 826,400 |
2017/05/09 | 6,700 | 6,820 | 6,550 | 6,700 | 174,400 |
2017/05/08 | 6,790 | 6,910 | 6,530 | 6,750 | 361,700 |
2017/05/02 | 7,070 | 7,310 | 6,520 | 6,660 | 760,100 |
2017/05/01 | 6,900 | 7,040 | 6,620 | 6,890 | 436,100 |
2017/04/28 | 7,060 | 7,500 | 6,380 | 6,660 | 2,226,700 |
2017/04/27 | 7,200 | 7,500 | 6,500 | 6,660 | 2,354,400 |
2017/04/26 | 5,950 | 6,950 | 5,630 | 6,950 | 973,600 |