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 |
---|---|---|---|---|---|
2019/12/30 | 693 | 699 | 692 | 699 | 19,900 |
2019/12/27 | 688 | 699 | 688 | 696 | 16,600 |
2019/12/26 | 685 | 688 | 682 | 686 | 15,800 |
2019/12/25 | 692 | 692 | 684 | 685 | 14,200 |
2019/12/24 | 692 | 693 | 690 | 692 | 9,600 |
2019/12/23 | 696 | 696 | 691 | 692 | 13,500 |
2019/12/20 | 688 | 699 | 688 | 696 | 16,100 |
2019/12/19 | 676 | 687 | 676 | 687 | 18,400 |
2019/12/18 | 673 | 674 | 670 | 674 | 11,700 |
2019/12/17 | 668 | 670 | 664 | 670 | 9,600 |
2019/12/16 | 662 | 666 | 659 | 665 | 11,200 |
2019/12/13 | 662 | 666 | 654 | 656 | 39,500 |
2019/12/12 | 661 | 661 | 652 | 656 | 12,600 |
2019/12/11 | 663 | 663 | 653 | 655 | 25,700 |
2019/12/10 | 664 | 668 | 659 | 663 | 10,800 |
2019/12/09 | 663 | 664 | 655 | 659 | 23,100 |
2019/12/06 | 660 | 664 | 653 | 662 | 19,500 |
2019/12/05 | 651 | 676 | 651 | 664 | 52,000 |
2019/12/04 | 648 | 657 | 647 | 650 | 16,000 |
2019/12/03 | 653 | 653 | 645 | 651 | 31,500 |
2019/12/02 | 660 | 662 | 653 | 653 | 28,100 |
2019/11/29 | 650 | 653 | 649 | 650 | 9,000 |
2019/11/28 | 650 | 650 | 647 | 648 | 5,400 |
2019/11/27 | 649 | 650 | 644 | 646 | 10,200 |
2019/11/26 | 656 | 656 | 647 | 648 | 12,900 |
2019/11/25 | 655 | 656 | 647 | 650 | 21,200 |
2019/11/22 | 650 | 651 | 647 | 651 | 10,500 |
2019/11/21 | 645 | 649 | 642 | 649 | 16,100 |
2019/11/20 | 647 | 648 | 644 | 648 | 10,000 |
2019/11/19 | 647 | 647 | 643 | 647 | 6,600 |
2019/11/18 | 647 | 647 | 642 | 642 | 6,300 |
2019/11/15 | 634 | 644 | 634 | 643 | 12,600 |
2019/11/14 | 639 | 643 | 630 | 632 | 12,000 |
2019/11/13 | 645 | 645 | 642 | 643 | 7,100 |
2019/11/12 | 640 | 645 | 639 | 645 | 11,400 |
2019/11/11 | 640 | 643 | 630 | 637 | 31,800 |
2019/11/08 | 647 | 647 | 640 | 640 | 9,400 |
2019/11/07 | 644 | 644 | 641 | 641 | 9,100 |
2019/11/06 | 640 | 642 | 635 | 640 | 12,100 |
2019/11/05 | 629 | 639 | 629 | 638 | 16,000 |
2019/11/01 | 626 | 629 | 621 | 626 | 18,500 |
2019/10/31 | 612 | 633 | 612 | 630 | 31,300 |
2019/10/30 | 630 | 631 | 604 | 606 | 108,100 |
2019/10/29 | 636 | 640 | 627 | 635 | 31,200 |
2019/10/28 | 628 | 645 | 619 | 629 | 64,100 |
2019/10/25 | 619 | 621 | 617 | 621 | 17,600 |
2019/10/24 | 618 | 618 | 614 | 616 | 11,600 |
2019/10/23 | 615 | 617 | 614 | 615 | 13,800 |
2019/10/21 | 611 | 618 | 611 | 615 | 14,500 |
2019/10/18 | 615 | 617 | 609 | 616 | 13,900 |
2019/10/17 | 615 | 618 | 614 | 617 | 20,300 |
2019/10/16 | 607 | 615 | 605 | 615 | 19,000 |
2019/10/15 | 605 | 606 | 602 | 605 | 18,600 |
2019/10/11 | 606 | 606 | 600 | 600 | 12,100 |
2019/10/10 | 607 | 609 | 600 | 604 | 15,500 |
2019/10/09 | 604 | 605 | 601 | 605 | 17,200 |
2019/10/08 | 602 | 605 | 601 | 603 | 16,200 |
2019/10/07 | 608 | 610 | 600 | 600 | 17,500 |
2019/10/04 | 611 | 612 | 603 | 606 | 14,300 |
2019/10/03 | 608 | 612 | 605 | 611 | 11,500 |
2019/10/02 | 611 | 615 | 608 | 612 | 11,700 |
2019/10/01 | 615 | 619 | 611 | 611 | 12,000 |
2019/09/30 | 616 | 620 | 611 | 618 | 18,300 |
2019/09/27 | 601 | 616 | 601 | 616 | 19,200 |
2019/09/26 | 603 | 607 | 598 | 605 | 15,300 |
2019/09/25 | 602 | 602 | 599 | 601 | 7,300 |
2019/09/24 | 605 | 605 | 598 | 603 | 20,600 |
2019/09/20 | 609 | 609 | 602 | 605 | 7,200 |
2019/09/19 | 605 | 610 | 602 | 609 | 10,400 |
2019/09/18 | 605 | 609 | 600 | 603 | 9,300 |
2019/09/17 | 610 | 615 | 607 | 609 | 16,700 |
2019/09/13 | 605 | 610 | 603 | 610 | 27,000 |
2019/09/12 | 599 | 604 | 597 | 602 | 20,400 |
2019/09/11 | 595 | 603 | 595 | 603 | 24,400 |
2019/09/10 | 591 | 596 | 591 | 594 | 17,500 |
2019/09/09 | 589 | 591 | 588 | 591 | 12,200 |
2019/09/06 | 589 | 590 | 585 | 589 | 10,400 |
2019/09/05 | 585 | 591 | 584 | 589 | 17,600 |
2019/09/04 | 585 | 589 | 585 | 585 | 12,700 |
2019/09/03 | 586 | 590 | 586 | 587 | 8,300 |
2019/09/02 | 589 | 591 | 588 | 588 | 10,300 |
2019/08/30 | 585 | 590 | 584 | 590 | 15,700 |
2019/08/29 | 585 | 587 | 584 | 586 | 9,500 |
2019/08/28 | 583 | 586 | 583 | 584 | 9,000 |
2019/08/27 | 585 | 587 | 582 | 582 | 12,000 |
2019/08/26 | 581 | 587 | 581 | 584 | 15,900 |
2019/08/23 | 586 | 589 | 583 | 586 | 8,700 |
2019/08/22 | 585 | 587 | 584 | 587 | 10,000 |
2019/08/21 | 586 | 588 | 584 | 586 | 10,300 |
2019/08/20 | 586 | 588 | 586 | 587 | 10,200 |
2019/08/19 | 586 | 589 | 584 | 585 | 9,600 |
2019/08/16 | 588 | 589 | 582 | 583 | 16,700 |
2019/08/15 | 580 | 586 | 579 | 585 | 11,000 |
2019/08/14 | 588 | 588 | 581 | 586 | 14,700 |
2019/08/13 | 580 | 587 | 577 | 586 | 32,300 |
2019/08/09 | 580 | 581 | 578 | 581 | 7,600 |
2019/08/08 | 577 | 581 | 576 | 579 | 8,400 |
2019/08/07 | 577 | 580 | 576 | 576 | 8,800 |
2019/08/06 | 565 | 577 | 557 | 577 | 21,200 |
2019/08/05 | 570 | 582 | 568 | 575 | 21,500 |
2019/08/02 | 583 | 585 | 565 | 568 | 29,100 |
2019/08/01 | 581 | 588 | 581 | 586 | 5,100 |
2019/07/31 | 587 | 589 | 585 | 588 | 6,400 |
2019/07/30 | 583 | 588 | 580 | 588 | 26,400 |
2019/07/29 | 587 | 587 | 584 | 586 | 24,900 |
2019/07/26 | 582 | 587 | 581 | 587 | 15,900 |
2019/07/25 | 584 | 584 | 581 | 583 | 9,800 |
2019/07/24 | 583 | 583 | 580 | 582 | 7,000 |
2019/07/23 | 582 | 582 | 580 | 581 | 5,900 |
2019/07/22 | 577 | 583 | 576 | 579 | 12,800 |
2019/07/19 | 574 | 583 | 567 | 576 | 17,300 |
2019/07/18 | 586 | 588 | 570 | 570 | 32,900 |
2019/07/17 | 588 | 589 | 588 | 589 | 17,300 |
2019/07/16 | 590 | 590 | 588 | 588 | 13,100 |
2019/07/12 | 585 | 587 | 584 | 586 | 12,500 |
2019/07/11 | 582 | 583 | 581 | 583 | 9,400 |
2019/07/10 | 579 | 580 | 579 | 579 | 18,100 |
2019/07/09 | 571 | 582 | 571 | 579 | 31,000 |
2019/07/08 | 571 | 572 | 570 | 571 | 17,800 |
2019/07/05 | 568 | 570 | 567 | 570 | 15,400 |
2019/07/04 | 567 | 568 | 566 | 568 | 15,300 |
2019/07/03 | 565 | 566 | 565 | 566 | 8,500 |
2019/07/02 | 562 | 565 | 562 | 565 | 22,400 |
2019/07/01 | 561 | 562 | 561 | 562 | 12,200 |
2019/06/28 | 561 | 562 | 560 | 560 | 14,100 |
2019/06/27 | 560 | 562 | 560 | 561 | 8,500 |
2019/06/26 | 561 | 561 | 559 | 560 | 15,400 |
2019/06/25 | 560 | 561 | 560 | 561 | 8,800 |
2019/06/24 | 562 | 562 | 560 | 560 | 8,300 |
2019/06/21 | 562 | 562 | 560 | 561 | 14,100 |
2019/06/20 | 559 | 562 | 559 | 562 | 15,700 |
2019/06/19 | 560 | 561 | 559 | 560 | 17,400 |
2019/06/18 | 559 | 560 | 557 | 559 | 21,700 |
2019/06/17 | 557 | 558 | 556 | 558 | 16,700 |
2019/06/14 | 555 | 556 | 553 | 556 | 27,800 |
2019/06/13 | 553 | 554 | 553 | 554 | 8,500 |
2019/06/12 | 553 | 554 | 553 | 553 | 14,000 |
2019/06/11 | 552 | 555 | 552 | 553 | 23,000 |
2019/06/10 | 553 | 554 | 552 | 552 | 14,700 |
2019/06/07 | 550 | 553 | 550 | 552 | 9,600 |
2019/06/06 | 551 | 553 | 550 | 551 | 17,500 |
2019/06/05 | 552 | 552 | 550 | 551 | 18,200 |
2019/06/04 | 552 | 552 | 549 | 551 | 19,000 |
2019/06/03 | 546 | 550 | 546 | 550 | 25,200 |
2019/05/31 | 551 | 551 | 548 | 549 | 17,100 |
2019/05/30 | 549 | 550 | 548 | 550 | 12,700 |
2019/05/29 | 549 | 551 | 548 | 549 | 13,600 |
2019/05/28 | 550 | 551 | 549 | 549 | 14,300 |
2019/05/27 | 550 | 550 | 549 | 549 | 21,200 |
2019/05/24 | 548 | 550 | 547 | 548 | 21,800 |
2019/05/23 | 552 | 553 | 549 | 550 | 12,700 |
2019/05/22 | 552 | 552 | 549 | 552 | 18,600 |
2019/05/21 | 551 | 552 | 550 | 552 | 21,400 |
2019/05/20 | 549 | 551 | 547 | 551 | 26,800 |
2019/05/17 | 545 | 547 | 542 | 546 | 26,400 |
2019/05/16 | 544 | 545 | 539 | 545 | 49,300 |
2019/05/15 | 542 | 545 | 537 | 542 | 24,300 |
2019/05/14 | 533 | 542 | 524 | 542 | 51,500 |
2019/05/13 | 544 | 545 | 541 | 541 | 30,700 |
2019/05/10 | 547 | 549 | 543 | 544 | 33,400 |
2019/05/09 | 539 | 549 | 536 | 546 | 63,000 |
2019/05/08 | 537 | 539 | 533 | 539 | 30,800 |
2019/05/07 | 531 | 537 | 531 | 537 | 34,000 |
2019/04/26 | 523 | 532 | 520 | 531 | 56,300 |
2019/04/25 | 521 | 524 | 519 | 523 | 21,500 |
2019/04/24 | 523 | 524 | 519 | 521 | 20,000 |
2019/04/23 | 517 | 522 | 516 | 522 | 17,300 |
2019/04/22 | 517 | 519 | 516 | 517 | 20,500 |
2019/04/19 | 521 | 521 | 517 | 517 | 13,000 |
2019/04/18 | 523 | 523 | 519 | 520 | 15,900 |
2019/04/17 | 518 | 521 | 517 | 521 | 18,500 |
2019/04/16 | 519 | 522 | 518 | 519 | 26,000 |
2019/04/15 | 524 | 524 | 519 | 522 | 17,900 |
2019/04/12 | 528 | 529 | 520 | 522 | 23,000 |
2019/04/11 | 529 | 529 | 526 | 527 | 14,600 |
2019/04/10 | 525 | 528 | 524 | 528 | 15,200 |
2019/04/09 | 526 | 528 | 522 | 527 | 17,300 |
2019/04/08 | 528 | 528 | 526 | 526 | 19,400 |
2019/04/05 | 523 | 528 | 523 | 528 | 22,800 |
2019/04/04 | 522 | 526 | 521 | 524 | 15,800 |
2019/04/03 | 522 | 525 | 519 | 524 | 23,500 |
2019/04/02 | 519 | 524 | 518 | 523 | 45,200 |
2019/04/01 | 520 | 522 | 515 | 518 | 59,800 |
2019/03/29 | 521 | 526 | 517 | 520 | 41,900 |
2019/03/28 | 524 | 524 | 516 | 519 | 65,000 |
2019/03/27 | 529 | 529 | 515 | 526 | 203,100 |
2019/03/26 | 551 | 554 | 550 | 553 | 169,900 |
2019/03/25 | 552 | 553 | 547 | 549 | 154,600 |
2019/03/22 | 555 | 557 | 552 | 554 | 99,100 |
2019/03/20 | 555 | 557 | 554 | 555 | 61,200 |
2019/03/19 | 555 | 556 | 552 | 554 | 58,200 |
2019/03/18 | 550 | 556 | 549 | 554 | 136,500 |
2019/03/15 | 547 | 550 | 547 | 549 | 64,500 |
2019/03/14 | 550 | 550 | 547 | 547 | 45,400 |
2019/03/13 | 551 | 552 | 548 | 548 | 39,000 |
2019/03/12 | 553 | 555 | 551 | 551 | 41,900 |
2019/03/11 | 546 | 552 | 546 | 551 | 55,800 |
2019/03/08 | 558 | 558 | 542 | 545 | 122,200 |
2019/03/07 | 561 | 563 | 558 | 561 | 70,000 |
2019/03/06 | 560 | 563 | 560 | 563 | 88,400 |
2019/03/05 | 559 | 562 | 558 | 560 | 52,200 |
2019/03/04 | 563 | 564 | 559 | 559 | 64,800 |
2019/03/01 | 565 | 566 | 555 | 558 | 99,200 |
2019/02/28 | 563 | 566 | 561 | 561 | 106,100 |
2019/02/27 | 562 | 566 | 560 | 560 | 99,300 |
2019/02/26 | 565 | 566 | 557 | 561 | 92,200 |
2019/02/25 | 557 | 564 | 554 | 564 | 82,200 |
2019/02/22 | 546 | 555 | 544 | 552 | 142,200 |
2019/02/21 | 545 | 550 | 542 | 548 | 142,300 |
2019/02/20 | 537 | 542 | 536 | 542 | 76,800 |
2019/02/19 | 529 | 537 | 527 | 534 | 161,400 |
2019/02/18 | 520 | 531 | 517 | 531 | 111,200 |
2019/02/15 | 512 | 514 | 505 | 514 | 96,000 |
2019/02/14 | 519 | 520 | 512 | 513 | 94,500 |
2019/02/13 | 518 | 518 | 512 | 518 | 45,700 |
2019/02/12 | 523 | 523 | 509 | 513 | 186,800 |
2019/02/08 | 532 | 541 | 512 | 522 | 194,500 |
2019/02/07 | 539 | 539 | 526 | 537 | 139,500 |
2019/02/06 | 547 | 547 | 535 | 539 | 168,100 |
2019/02/05 | 548 | 551 | 543 | 545 | 96,500 |
2019/02/04 | 554 | 554 | 540 | 549 | 138,000 |
2019/02/01 | 558 | 558 | 542 | 550 | 254,000 |
2019/01/31 | 574 | 583 | 551 | 556 | 840,100 |
2019/01/30 | 603 | 637 | 555 | 564 | 3,364,400 |
2019/01/29 | 548 | 548 | 540 | 543 | 6,100 |
2019/01/28 | 554 | 567 | 532 | 548 | 16,500 |
2019/01/25 | 549 | 558 | 549 | 553 | 3,200 |
2019/01/24 | 542 | 553 | 542 | 552 | 2,500 |
2019/01/23 | 546 | 552 | 546 | 550 | 3,000 |
2019/01/22 | 550 | 552 | 550 | 552 | 1,800 |
2019/01/21 | 555 | 555 | 545 | 551 | 6,300 |
2019/01/18 | 556 | 559 | 544 | 545 | 7,000 |
2019/01/17 | 547 | 559 | 547 | 559 | 2,400 |
2019/01/16 | 551 | 551 | 547 | 548 | 4,900 |
2019/01/15 | 538 | 547 | 535 | 547 | 8,100 |
2019/01/11 | 536 | 546 | 536 | 542 | 4,700 |
2019/01/10 | 539 | 542 | 533 | 538 | 7,500 |
2019/01/09 | 541 | 555 | 536 | 536 | 8,400 |
2019/01/08 | 552 | 556 | 544 | 551 | 6,800 |
2019/01/07 | 545 | 551 | 538 | 542 | 7,300 |
2019/01/04 | 521 | 535 | 513 | 532 | 18,000 |