アサックス(8772)の株価時系列情報
アサックス(8772)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 |
---|---|---|---|---|---|
2024/03/27 | 824 | 828 | 816 | 817 | 82,300 |
2024/03/26 | 815 | 820 | 811 | 818 | 21,200 |
2024/03/25 | 826 | 835 | 816 | 819 | 43,600 |
2024/03/22 | 819 | 828 | 819 | 824 | 31,300 |
2024/03/21 | 803 | 817 | 803 | 817 | 27,100 |
2024/03/19 | 794 | 800 | 794 | 798 | 21,000 |
2024/03/18 | 789 | 800 | 789 | 796 | 32,700 |
2024/03/15 | 787 | 794 | 785 | 790 | 26,500 |
2024/03/14 | 769 | 788 | 760 | 787 | 67,300 |
2024/03/13 | 758 | 759 | 752 | 756 | 19,700 |
2024/03/12 | 758 | 762 | 745 | 758 | 17,700 |
2024/03/11 | 766 | 766 | 750 | 757 | 29,500 |
2024/03/08 | 763 | 769 | 755 | 768 | 21,400 |
2024/03/07 | 758 | 764 | 755 | 759 | 21,600 |
2024/03/06 | 750 | 757 | 750 | 752 | 95,600 |
2024/03/05 | 746 | 755 | 746 | 749 | 8,000 |
2024/03/04 | 760 | 760 | 745 | 745 | 31,000 |
2024/03/01 | 751 | 758 | 751 | 752 | 14,900 |
2024/02/29 | 755 | 755 | 748 | 749 | 12,100 |
2024/02/28 | 747 | 755 | 747 | 750 | 13,500 |
2024/02/27 | 748 | 753 | 748 | 748 | 9,000 |
2024/02/26 | 751 | 758 | 748 | 748 | 17,900 |
2024/02/22 | 747 | 756 | 745 | 751 | 10,000 |
2024/02/21 | 745 | 753 | 745 | 748 | 8,500 |
2024/02/20 | 755 | 755 | 748 | 749 | 11,300 |
2024/02/19 | 747 | 755 | 745 | 749 | 19,600 |
2024/02/16 | 723 | 745 | 723 | 741 | 14,500 |
2024/02/15 | 734 | 734 | 719 | 720 | 18,600 |
2024/02/14 | 729 | 732 | 724 | 729 | 12,300 |
2024/02/13 | 733 | 736 | 724 | 728 | 23,900 |
2024/02/09 | 734 | 735 | 718 | 718 | 21,500 |
2024/02/08 | 719 | 733 | 719 | 729 | 13,900 |
2024/02/07 | 731 | 735 | 719 | 719 | 27,300 |
2024/02/06 | 736 | 742 | 730 | 730 | 24,300 |
2024/02/05 | 746 | 747 | 740 | 740 | 22,000 |
2024/02/02 | 743 | 752 | 741 | 746 | 18,000 |
2024/02/01 | 741 | 751 | 741 | 741 | 20,800 |
2024/01/31 | 750 | 752 | 742 | 750 | 38,100 |
2024/01/30 | 758 | 760 | 738 | 738 | 108,900 |
2024/01/29 | 742 | 758 | 742 | 758 | 33,900 |
2024/01/26 | 741 | 747 | 730 | 737 | 28,800 |
2024/01/25 | 730 | 735 | 730 | 731 | 13,500 |
2024/01/24 | 733 | 734 | 727 | 730 | 17,800 |
2024/01/23 | 730 | 735 | 725 | 731 | 18,700 |
2024/01/22 | 723 | 735 | 717 | 730 | 24,600 |
2024/01/19 | 717 | 726 | 716 | 719 | 18,300 |
2024/01/18 | 710 | 730 | 710 | 719 | 26,200 |
2024/01/17 | 718 | 719 | 710 | 710 | 17,800 |
2024/01/16 | 714 | 719 | 714 | 715 | 19,500 |
2024/01/15 | 712 | 720 | 711 | 716 | 23,300 |
2024/01/12 | 733 | 733 | 710 | 712 | 43,800 |
2024/01/11 | 735 | 740 | 733 | 733 | 21,400 |
2024/01/10 | 738 | 742 | 735 | 735 | 17,300 |
2024/01/09 | 728 | 735 | 728 | 733 | 17,600 |
2024/01/05 | 723 | 729 | 720 | 725 | 18,400 |
2024/01/04 | 707 | 724 | 705 | 721 | 25,600 |
2023/12/29 | 701 | 707 | 700 | 706 | 13,200 |
2023/12/28 | 700 | 704 | 700 | 703 | 8,500 |
2023/12/27 | 699 | 700 | 696 | 699 | 12,300 |
2023/12/26 | 700 | 701 | 692 | 699 | 8,400 |
2023/12/25 | 698 | 703 | 696 | 700 | 11,100 |
2023/12/22 | 700 | 703 | 696 | 698 | 18,700 |
2023/12/21 | 698 | 698 | 692 | 693 | 9,200 |
2023/12/20 | 686 | 700 | 686 | 696 | 14,100 |
2023/12/19 | 690 | 690 | 684 | 688 | 7,400 |
2023/12/18 | 681 | 685 | 678 | 685 | 9,900 |
2023/12/15 | 682 | 682 | 678 | 682 | 6,400 |
2023/12/14 | 683 | 684 | 677 | 679 | 8,300 |
2023/12/13 | 680 | 683 | 677 | 681 | 4,400 |
2023/12/12 | 680 | 682 | 676 | 680 | 10,000 |
2023/12/11 | 672 | 677 | 671 | 676 | 14,000 |
2023/12/08 | 677 | 680 | 669 | 669 | 14,400 |
2023/12/07 | 686 | 688 | 676 | 680 | 10,200 |
2023/12/06 | 684 | 690 | 683 | 685 | 11,100 |
2023/12/05 | 688 | 690 | 684 | 684 | 12,300 |
2023/12/04 | 691 | 693 | 689 | 689 | 6,700 |
2023/12/01 | 699 | 700 | 693 | 696 | 9,800 |
2023/11/30 | 692 | 698 | 692 | 698 | 9,400 |
2023/11/29 | 691 | 700 | 691 | 692 | 16,800 |
2023/11/28 | 689 | 694 | 687 | 694 | 11,100 |
2023/11/27 | 690 | 695 | 685 | 688 | 13,900 |
2023/11/24 | 685 | 689 | 684 | 685 | 16,900 |
2023/11/22 | 679 | 686 | 678 | 680 | 12,900 |
2023/11/21 | 673 | 680 | 673 | 679 | 6,200 |
2023/11/20 | 667 | 682 | 667 | 673 | 15,500 |
2023/11/17 | 658 | 673 | 657 | 668 | 19,600 |
2023/11/16 | 658 | 664 | 656 | 656 | 6,500 |
2023/11/15 | 665 | 665 | 659 | 664 | 12,500 |
2023/11/14 | 664 | 664 | 656 | 660 | 8,600 |
2023/11/13 | 660 | 665 | 659 | 664 | 6,000 |
2023/11/10 | 659 | 662 | 654 | 660 | 6,900 |
2023/11/09 | 656 | 662 | 652 | 659 | 7,300 |
2023/11/08 | 657 | 659 | 648 | 649 | 15,000 |
2023/11/07 | 653 | 661 | 653 | 655 | 7,900 |
2023/11/06 | 655 | 657 | 651 | 656 | 17,000 |
2023/11/02 | 651 | 652 | 647 | 651 | 23,800 |
2023/11/01 | 658 | 659 | 651 | 651 | 21,000 |
2023/10/31 | 663 | 663 | 646 | 646 | 64,900 |
2023/10/30 | 663 | 667 | 653 | 653 | 25,000 |
2023/10/27 | 657 | 668 | 657 | 667 | 15,600 |
2023/10/26 | 656 | 662 | 653 | 657 | 12,600 |
2023/10/25 | 660 | 668 | 653 | 661 | 20,900 |
2023/10/24 | 650 | 654 | 640 | 650 | 19,400 |
2023/10/23 | 650 | 652 | 645 | 645 | 14,900 |
2023/10/20 | 654 | 655 | 651 | 651 | 8,900 |
2023/10/19 | 650 | 660 | 650 | 657 | 12,900 |
2023/10/18 | 657 | 665 | 653 | 660 | 14,200 |
2023/10/17 | 654 | 660 | 652 | 655 | 14,400 |
2023/10/16 | 654 | 658 | 649 | 653 | 20,300 |
2023/10/13 | 669 | 669 | 655 | 655 | 14,900 |
2023/10/12 | 661 | 670 | 661 | 667 | 11,800 |
2023/10/11 | 675 | 675 | 663 | 665 | 15,500 |
2023/10/10 | 675 | 681 | 669 | 674 | 17,900 |
2023/10/06 | 669 | 670 | 663 | 666 | 11,200 |
2023/10/05 | 658 | 670 | 654 | 662 | 21,800 |
2023/10/04 | 651 | 662 | 648 | 648 | 30,900 |
2023/10/03 | 678 | 681 | 668 | 668 | 20,900 |
2023/10/02 | 688 | 690 | 678 | 678 | 24,600 |
2023/09/29 | 703 | 703 | 687 | 691 | 14,600 |
2023/09/28 | 694 | 707 | 692 | 693 | 33,900 |
2023/09/27 | 685 | 691 | 682 | 691 | 21,600 |
2023/09/26 | 682 | 693 | 682 | 687 | 19,800 |
2023/09/25 | 676 | 682 | 676 | 679 | 12,700 |
2023/09/22 | 675 | 681 | 674 | 676 | 11,400 |
2023/09/21 | 674 | 680 | 674 | 676 | 11,600 |
2023/09/20 | 680 | 682 | 673 | 678 | 19,600 |
2023/09/19 | 686 | 686 | 678 | 685 | 11,400 |
2023/09/15 | 685 | 686 | 681 | 682 | 15,800 |
2023/09/14 | 673 | 691 | 673 | 684 | 35,700 |
2023/09/13 | 675 | 675 | 672 | 673 | 8,300 |
2023/09/12 | 672 | 674 | 669 | 674 | 11,400 |
2023/09/11 | 670 | 675 | 667 | 671 | 13,400 |
2023/09/08 | 663 | 669 | 663 | 668 | 19,800 |
2023/09/07 | 666 | 668 | 665 | 668 | 8,600 |
2023/09/06 | 670 | 670 | 665 | 666 | 13,700 |
2023/09/05 | 663 | 667 | 662 | 667 | 9,300 |
2023/09/04 | 666 | 667 | 663 | 667 | 20,000 |
2023/09/01 | 664 | 666 | 662 | 666 | 11,200 |
2023/08/31 | 657 | 664 | 657 | 664 | 7,300 |
2023/08/30 | 659 | 664 | 657 | 657 | 16,000 |
2023/08/29 | 656 | 659 | 656 | 658 | 8,600 |
2023/08/28 | 648 | 658 | 647 | 658 | 18,100 |
2023/08/25 | 652 | 652 | 647 | 648 | 8,300 |
2023/08/24 | 642 | 653 | 642 | 649 | 13,000 |
2023/08/23 | 644 | 646 | 643 | 644 | 6,900 |
2023/08/22 | 641 | 647 | 641 | 646 | 6,900 |
2023/08/21 | 643 | 644 | 637 | 640 | 9,000 |
2023/08/18 | 633 | 638 | 632 | 633 | 10,500 |
2023/08/17 | 643 | 643 | 630 | 636 | 21,000 |
2023/08/16 | 643 | 644 | 638 | 638 | 19,100 |
2023/08/15 | 642 | 645 | 641 | 643 | 10,000 |
2023/08/14 | 644 | 650 | 643 | 643 | 20,300 |
2023/08/10 | 652 | 652 | 644 | 648 | 14,100 |
2023/08/09 | 648 | 648 | 642 | 647 | 15,000 |
2023/08/08 | 643 | 650 | 643 | 650 | 9,000 |
2023/08/07 | 643 | 650 | 643 | 647 | 6,200 |
2023/08/04 | 640 | 645 | 640 | 643 | 7,300 |
2023/08/03 | 644 | 644 | 640 | 641 | 20,500 |
2023/08/02 | 654 | 654 | 644 | 644 | 10,800 |
2023/08/01 | 652 | 653 | 648 | 649 | 16,700 |
2023/07/31 | 647 | 652 | 643 | 646 | 31,200 |
2023/07/28 | 650 | 651 | 638 | 639 | 103,100 |
2023/07/27 | 650 | 653 | 649 | 653 | 9,000 |
2023/07/26 | 655 | 655 | 648 | 648 | 12,100 |
2023/07/25 | 645 | 652 | 645 | 648 | 13,100 |
2023/07/24 | 648 | 651 | 646 | 648 | 11,000 |
2023/07/21 | 651 | 651 | 647 | 647 | 10,900 |
2023/07/20 | 647 | 652 | 646 | 650 | 17,700 |
2023/07/19 | 643 | 650 | 643 | 646 | 12,900 |
2023/07/18 | 646 | 648 | 641 | 644 | 17,500 |
2023/07/14 | 649 | 649 | 640 | 640 | 19,800 |
2023/07/13 | 641 | 645 | 641 | 641 | 16,600 |
2023/07/12 | 648 | 648 | 642 | 642 | 16,400 |
2023/07/11 | 655 | 655 | 643 | 643 | 26,600 |
2023/07/10 | 645 | 652 | 645 | 645 | 20,800 |
2023/07/07 | 645 | 652 | 642 | 647 | 15,700 |
2023/07/06 | 650 | 653 | 647 | 647 | 14,200 |
2023/07/05 | 653 | 655 | 649 | 649 | 17,900 |
2023/07/04 | 649 | 652 | 647 | 652 | 14,800 |
2023/07/03 | 652 | 653 | 646 | 647 | 13,200 |
2023/06/30 | 652 | 652 | 642 | 642 | 15,100 |
2023/06/29 | 650 | 652 | 644 | 648 | 13,800 |
2023/06/28 | 646 | 651 | 643 | 649 | 17,800 |
2023/06/27 | 649 | 650 | 645 | 648 | 11,700 |
2023/06/26 | 641 | 652 | 640 | 651 | 25,600 |
2023/06/23 | 644 | 645 | 637 | 643 | 19,000 |
2023/06/22 | 645 | 652 | 637 | 637 | 24,800 |
2023/06/21 | 649 | 652 | 646 | 646 | 20,400 |
2023/06/20 | 643 | 652 | 643 | 649 | 29,300 |
2023/06/19 | 633 | 646 | 633 | 643 | 40,100 |
2023/06/16 | 625 | 638 | 624 | 633 | 39,500 |
2023/06/15 | 629 | 632 | 624 | 625 | 30,800 |
2023/06/14 | 635 | 635 | 622 | 624 | 74,100 |
2023/06/13 | 624 | 627 | 623 | 623 | 35,000 |
2023/06/12 | 623 | 628 | 621 | 621 | 22,100 |
2023/06/09 | 620 | 624 | 619 | 623 | 28,800 |
2023/06/08 | 619 | 624 | 618 | 618 | 35,000 |
2023/06/07 | 629 | 629 | 624 | 624 | 25,700 |
2023/06/06 | 621 | 628 | 620 | 626 | 13,700 |
2023/06/05 | 620 | 627 | 618 | 623 | 18,300 |