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 |
---|---|---|---|---|---|
2021/12/30 | 704 | 711 | 704 | 707 | 100,100 |
2021/12/29 | 704 | 712 | 703 | 712 | 56,300 |
2021/12/28 | 701 | 703 | 697 | 699 | 21,600 |
2021/12/27 | 698 | 700 | 697 | 700 | 27,300 |
2021/12/24 | 703 | 703 | 697 | 697 | 40,900 |
2021/12/23 | 694 | 699 | 694 | 698 | 12,500 |
2021/12/22 | 701 | 705 | 697 | 697 | 12,900 |
2021/12/21 | 702 | 703 | 697 | 701 | 13,500 |
2021/12/20 | 709 | 709 | 701 | 701 | 11,000 |
2021/12/17 | 721 | 721 | 702 | 703 | 26,000 |
2021/12/16 | 716 | 716 | 704 | 706 | 10,700 |
2021/12/15 | 709 | 714 | 703 | 704 | 12,000 |
2021/12/14 | 711 | 711 | 699 | 702 | 8,100 |
2021/12/13 | 721 | 721 | 702 | 706 | 17,900 |
2021/12/10 | 725 | 725 | 706 | 706 | 22,800 |
2021/12/09 | 708 | 710 | 705 | 710 | 8,700 |
2021/12/08 | 700 | 703 | 696 | 701 | 9,200 |
2021/12/07 | 699 | 700 | 693 | 700 | 11,600 |
2021/12/06 | 706 | 711 | 694 | 696 | 15,400 |
2021/12/03 | 711 | 711 | 696 | 696 | 20,200 |
2021/12/02 | 685 | 700 | 685 | 689 | 16,000 |
2021/12/01 | 688 | 700 | 685 | 685 | 8,100 |
2021/11/30 | 706 | 710 | 684 | 684 | 15,300 |
2021/11/29 | 694 | 697 | 689 | 689 | 18,500 |
2021/11/26 | 710 | 710 | 690 | 690 | 25,000 |
2021/11/25 | 700 | 710 | 695 | 696 | 14,200 |
2021/11/24 | 705 | 705 | 698 | 700 | 12,000 |
2021/11/22 | 699 | 703 | 698 | 698 | 6,900 |
2021/11/19 | 700 | 704 | 698 | 699 | 7,200 |
2021/11/18 | 705 | 705 | 700 | 700 | 4,900 |
2021/11/17 | 710 | 710 | 702 | 702 | 3,500 |
2021/11/16 | 709 | 709 | 703 | 705 | 6,400 |
2021/11/15 | 707 | 712 | 704 | 705 | 6,100 |
2021/11/12 | 707 | 709 | 703 | 705 | 8,100 |
2021/11/11 | 706 | 711 | 703 | 703 | 9,600 |
2021/11/10 | 707 | 713 | 705 | 706 | 5,000 |
2021/11/09 | 715 | 718 | 706 | 706 | 7,600 |
2021/11/08 | 715 | 720 | 714 | 714 | 6,700 |
2021/11/05 | 727 | 727 | 717 | 717 | 19,200 |
2021/11/04 | 719 | 727 | 717 | 721 | 11,400 |
2021/11/02 | 719 | 719 | 714 | 718 | 5,700 |
2021/11/01 | 720 | 720 | 712 | 720 | 5,100 |
2021/10/29 | 712 | 713 | 707 | 712 | 6,600 |
2021/10/28 | 702 | 710 | 702 | 710 | 7,100 |
2021/10/27 | 708 | 712 | 704 | 705 | 7,600 |
2021/10/26 | 710 | 714 | 706 | 710 | 8,700 |
2021/10/25 | 707 | 710 | 707 | 708 | 3,600 |
2021/10/22 | 705 | 707 | 703 | 707 | 3,800 |
2021/10/21 | 702 | 706 | 702 | 702 | 5,300 |
2021/10/20 | 710 | 710 | 703 | 706 | 4,200 |
2021/10/19 | 703 | 707 | 702 | 704 | 4,100 |
2021/10/18 | 709 | 710 | 702 | 702 | 5,600 |
2021/10/15 | 706 | 708 | 703 | 707 | 8,500 |
2021/10/14 | 706 | 706 | 702 | 702 | 5,500 |
2021/10/13 | 710 | 710 | 701 | 705 | 12,600 |
2021/10/12 | 706 | 706 | 702 | 702 | 5,200 |
2021/10/11 | 706 | 707 | 703 | 705 | 4,400 |
2021/10/08 | 704 | 707 | 702 | 703 | 6,800 |
2021/10/07 | 702 | 710 | 702 | 706 | 6,100 |
2021/10/06 | 712 | 712 | 702 | 702 | 5,500 |
2021/10/05 | 706 | 714 | 703 | 706 | 12,600 |
2021/10/04 | 714 | 724 | 707 | 707 | 6,900 |
2021/10/01 | 730 | 733 | 708 | 708 | 17,500 |
2021/09/30 | 732 | 737 | 728 | 728 | 13,800 |
2021/09/29 | 724 | 735 | 718 | 732 | 16,600 |
2021/09/28 | 721 | 739 | 716 | 739 | 17,600 |
2021/09/27 | 716 | 724 | 712 | 722 | 15,900 |
2021/09/24 | 710 | 716 | 708 | 716 | 13,700 |
2021/09/22 | 711 | 713 | 708 | 710 | 7,900 |
2021/09/21 | 713 | 717 | 710 | 713 | 10,000 |
2021/09/17 | 717 | 720 | 712 | 720 | 12,300 |
2021/09/16 | 720 | 720 | 710 | 717 | 11,900 |
2021/09/15 | 714 | 723 | 714 | 720 | 9,100 |
2021/09/14 | 720 | 724 | 716 | 724 | 16,900 |
2021/09/13 | 712 | 720 | 712 | 720 | 12,000 |
2021/09/10 | 710 | 719 | 706 | 718 | 31,700 |
2021/09/09 | 706 | 706 | 701 | 706 | 8,600 |
2021/09/08 | 698 | 707 | 695 | 707 | 14,900 |
2021/09/07 | 699 | 699 | 689 | 695 | 18,100 |
2021/09/06 | 690 | 697 | 690 | 695 | 23,400 |
2021/09/03 | 698 | 700 | 689 | 689 | 18,900 |
2021/09/02 | 697 | 702 | 691 | 691 | 16,100 |
2021/09/01 | 696 | 703 | 696 | 701 | 6,600 |
2021/08/31 | 696 | 707 | 696 | 700 | 11,200 |
2021/08/30 | 696 | 698 | 691 | 698 | 8,800 |
2021/08/27 | 696 | 696 | 692 | 695 | 2,700 |
2021/08/26 | 694 | 697 | 692 | 696 | 5,000 |
2021/08/25 | 695 | 698 | 692 | 697 | 3,500 |
2021/08/24 | 686 | 695 | 686 | 695 | 5,600 |
2021/08/23 | 692 | 692 | 686 | 687 | 6,000 |
2021/08/20 | 690 | 692 | 689 | 692 | 5,100 |
2021/08/19 | 687 | 688 | 685 | 685 | 3,400 |
2021/08/18 | 684 | 688 | 683 | 687 | 3,800 |
2021/08/17 | 692 | 692 | 684 | 684 | 11,000 |
2021/08/16 | 693 | 697 | 686 | 686 | 6,600 |
2021/08/13 | 700 | 700 | 692 | 695 | 4,900 |
2021/08/12 | 689 | 701 | 686 | 695 | 39,200 |
2021/08/11 | 687 | 691 | 687 | 690 | 6,300 |
2021/08/10 | 687 | 693 | 686 | 687 | 6,200 |
2021/08/06 | 698 | 698 | 687 | 687 | 5,100 |
2021/08/05 | 695 | 695 | 689 | 689 | 11,800 |
2021/08/04 | 692 | 695 | 689 | 689 | 5,100 |
2021/08/03 | 696 | 698 | 692 | 692 | 4,100 |
2021/08/02 | 699 | 700 | 695 | 699 | 8,800 |
2021/07/30 | 693 | 697 | 691 | 691 | 7,900 |
2021/07/29 | 697 | 697 | 692 | 696 | 6,000 |
2021/07/28 | 701 | 701 | 689 | 693 | 5,600 |
2021/07/27 | 695 | 704 | 690 | 701 | 16,900 |
2021/07/26 | 695 | 697 | 689 | 689 | 7,400 |
2021/07/21 | 688 | 692 | 688 | 689 | 4,000 |
2021/07/20 | 688 | 694 | 688 | 688 | 8,400 |
2021/07/19 | 690 | 692 | 686 | 688 | 10,900 |
2021/07/16 | 685 | 694 | 685 | 690 | 7,100 |
2021/07/15 | 690 | 694 | 683 | 683 | 9,200 |
2021/07/14 | 689 | 691 | 687 | 687 | 6,600 |
2021/07/13 | 684 | 694 | 681 | 694 | 18,400 |
2021/07/12 | 689 | 692 | 683 | 684 | 15,300 |
2021/07/09 | 683 | 686 | 681 | 681 | 24,000 |
2021/07/08 | 688 | 691 | 683 | 683 | 11,200 |
2021/07/07 | 688 | 694 | 688 | 688 | 6,700 |
2021/07/06 | 690 | 691 | 687 | 690 | 6,200 |
2021/07/05 | 694 | 696 | 690 | 690 | 10,000 |
2021/07/02 | 685 | 696 | 685 | 690 | 11,500 |
2021/07/01 | 686 | 694 | 682 | 687 | 15,700 |
2021/06/30 | 701 | 701 | 680 | 680 | 26,100 |
2021/06/29 | 701 | 705 | 695 | 695 | 9,700 |
2021/06/28 | 701 | 711 | 701 | 709 | 11,700 |
2021/06/25 | 700 | 705 | 699 | 701 | 11,600 |
2021/06/24 | 703 | 703 | 699 | 700 | 2,300 |
2021/06/23 | 701 | 706 | 698 | 703 | 9,000 |
2021/06/22 | 691 | 709 | 691 | 701 | 18,400 |
2021/06/21 | 695 | 695 | 685 | 685 | 17,700 |
2021/06/18 | 701 | 701 | 696 | 696 | 7,800 |
2021/06/17 | 702 | 703 | 696 | 696 | 5,200 |
2021/06/16 | 706 | 707 | 699 | 699 | 11,800 |
2021/06/15 | 707 | 707 | 696 | 696 | 13,800 |
2021/06/14 | 700 | 716 | 695 | 716 | 16,800 |
2021/06/11 | 722 | 722 | 694 | 694 | 23,700 |
2021/06/10 | 708 | 727 | 704 | 722 | 29,800 |
2021/06/09 | 718 | 718 | 708 | 710 | 11,500 |
2021/06/08 | 706 | 719 | 705 | 718 | 46,100 |
2021/06/07 | 704 | 704 | 696 | 697 | 11,200 |
2021/06/04 | 707 | 707 | 697 | 697 | 6,100 |
2021/06/03 | 702 | 710 | 698 | 703 | 13,200 |
2021/06/02 | 690 | 703 | 686 | 699 | 15,700 |
2021/06/01 | 686 | 703 | 685 | 696 | 28,200 |
2021/05/31 | 693 | 698 | 680 | 682 | 15,400 |
2021/05/28 | 681 | 697 | 679 | 696 | 16,700 |
2021/05/27 | 682 | 691 | 680 | 680 | 18,200 |
2021/05/26 | 686 | 690 | 683 | 683 | 8,800 |
2021/05/25 | 697 | 698 | 687 | 691 | 14,000 |
2021/05/24 | 692 | 700 | 691 | 698 | 7,300 |
2021/05/21 | 697 | 698 | 691 | 691 | 7,500 |
2021/05/20 | 691 | 707 | 684 | 697 | 16,100 |
2021/05/19 | 688 | 699 | 688 | 693 | 11,400 |
2021/05/18 | 691 | 698 | 690 | 694 | 3,800 |
2021/05/17 | 690 | 699 | 690 | 692 | 13,700 |
2021/05/14 | 688 | 699 | 684 | 690 | 11,900 |
2021/05/13 | 685 | 690 | 678 | 678 | 23,900 |
2021/05/12 | 691 | 694 | 685 | 687 | 24,800 |
2021/05/11 | 699 | 699 | 690 | 690 | 16,300 |
2021/05/10 | 703 | 703 | 694 | 695 | 10,800 |
2021/05/07 | 705 | 717 | 701 | 701 | 12,500 |
2021/05/06 | 690 | 725 | 690 | 706 | 61,600 |
2021/04/30 | 691 | 696 | 685 | 685 | 20,900 |
2021/04/28 | 696 | 706 | 691 | 692 | 23,200 |
2021/04/27 | 707 | 713 | 695 | 695 | 42,600 |
2021/04/26 | 715 | 719 | 706 | 709 | 30,700 |
2021/04/23 | 705 | 712 | 702 | 708 | 16,800 |
2021/04/22 | 707 | 712 | 702 | 702 | 9,200 |
2021/04/21 | 712 | 713 | 705 | 707 | 20,600 |
2021/04/20 | 723 | 730 | 715 | 718 | 18,800 |
2021/04/19 | 723 | 725 | 722 | 724 | 18,200 |
2021/04/16 | 729 | 730 | 720 | 723 | 17,800 |
2021/04/15 | 712 | 735 | 712 | 732 | 41,900 |
2021/04/14 | 705 | 714 | 703 | 712 | 19,100 |
2021/04/13 | 705 | 713 | 704 | 706 | 12,600 |
2021/04/12 | 705 | 713 | 704 | 709 | 18,800 |
2021/04/09 | 703 | 713 | 701 | 705 | 26,100 |
2021/04/08 | 716 | 716 | 702 | 703 | 43,900 |
2021/04/07 | 714 | 717 | 712 | 716 | 17,000 |
2021/04/06 | 721 | 726 | 712 | 714 | 33,100 |
2021/04/05 | 725 | 729 | 715 | 721 | 40,500 |
2021/04/02 | 735 | 743 | 722 | 723 | 48,200 |
2021/04/01 | 719 | 731 | 719 | 726 | 59,900 |
2021/03/31 | 724 | 724 | 709 | 716 | 61,300 |
2021/03/30 | 737 | 737 | 708 | 724 | 242,800 |
2021/03/29 | 765 | 770 | 745 | 755 | 194,700 |
2021/03/26 | 757 | 767 | 757 | 762 | 52,700 |
2021/03/25 | 752 | 757 | 750 | 757 | 45,700 |
2021/03/24 | 765 | 765 | 750 | 750 | 70,400 |
2021/03/23 | 770 | 776 | 765 | 766 | 37,300 |
2021/03/22 | 761 | 769 | 752 | 769 | 43,400 |
2021/03/19 | 759 | 762 | 748 | 762 | 63,300 |
2021/03/18 | 760 | 762 | 753 | 759 | 41,600 |
2021/03/17 | 755 | 760 | 754 | 760 | 28,300 |
2021/03/16 | 754 | 755 | 749 | 755 | 49,400 |
2021/03/15 | 750 | 754 | 748 | 753 | 59,200 |
2021/03/12 | 750 | 750 | 745 | 749 | 53,800 |
2021/03/11 | 750 | 751 | 747 | 749 | 37,300 |
2021/03/10 | 753 | 753 | 743 | 746 | 57,700 |
2021/03/09 | 743 | 753 | 743 | 753 | 76,100 |
2021/03/08 | 747 | 748 | 738 | 743 | 49,300 |
2021/03/05 | 741 | 747 | 732 | 747 | 33,700 |
2021/03/04 | 741 | 742 | 732 | 741 | 34,200 |
2021/03/03 | 741 | 741 | 736 | 741 | 18,400 |
2021/03/02 | 733 | 742 | 731 | 741 | 38,400 |
2021/03/01 | 735 | 737 | 730 | 733 | 44,900 |
2021/02/26 | 737 | 740 | 734 | 735 | 42,200 |
2021/02/25 | 745 | 745 | 737 | 737 | 26,900 |
2021/02/24 | 739 | 739 | 735 | 737 | 36,500 |
2021/02/22 | 739 | 741 | 737 | 739 | 45,900 |
2021/02/19 | 745 | 746 | 739 | 739 | 33,100 |
2021/02/18 | 748 | 752 | 743 | 745 | 61,200 |
2021/02/17 | 749 | 749 | 745 | 748 | 76,700 |
2021/02/16 | 747 | 749 | 745 | 748 | 21,600 |
2021/02/15 | 750 | 754 | 745 | 747 | 85,900 |
2021/02/12 | 750 | 752 | 745 | 748 | 28,600 |
2021/02/10 | 750 | 751 | 745 | 747 | 11,500 |
2021/02/09 | 752 | 752 | 744 | 750 | 20,200 |
2021/02/08 | 743 | 752 | 741 | 752 | 29,400 |
2021/02/05 | 750 | 750 | 736 | 740 | 31,800 |
2021/02/04 | 735 | 753 | 732 | 748 | 23,800 |
2021/02/03 | 731 | 734 | 730 | 733 | 8,800 |
2021/02/02 | 734 | 735 | 728 | 730 | 21,700 |
2021/02/01 | 735 | 736 | 731 | 731 | 14,600 |
2021/01/29 | 741 | 747 | 731 | 731 | 23,800 |
2021/01/28 | 733 | 753 | 733 | 737 | 35,900 |
2021/01/27 | 734 | 736 | 731 | 732 | 8,000 |
2021/01/26 | 729 | 734 | 729 | 734 | 7,900 |
2021/01/25 | 730 | 733 | 728 | 731 | 5,400 |
2021/01/22 | 730 | 731 | 727 | 727 | 12,900 |
2021/01/21 | 738 | 739 | 732 | 732 | 10,600 |
2021/01/20 | 745 | 746 | 736 | 736 | 15,000 |
2021/01/19 | 725 | 745 | 722 | 745 | 24,600 |
2021/01/18 | 720 | 725 | 720 | 725 | 11,000 |
2021/01/15 | 723 | 723 | 719 | 719 | 24,700 |
2021/01/14 | 718 | 725 | 716 | 721 | 16,100 |
2021/01/13 | 721 | 721 | 717 | 720 | 13,400 |
2021/01/12 | 724 | 725 | 718 | 722 | 20,700 |
2021/01/08 | 717 | 723 | 714 | 722 | 190,100 |
2021/01/07 | 713 | 720 | 711 | 714 | 29,500 |
2021/01/06 | 710 | 715 | 710 | 712 | 14,600 |
2021/01/05 | 708 | 712 | 707 | 711 | 19,300 |
2021/01/04 | 716 | 719 | 709 | 709 | 102,900 |