アスア(246A)の株価時系列情報
アスア(246A)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 |
|---|---|---|---|---|---|
| 2025/08/22 | 645 | 655 | 634 | 635 | 40,500 |
| 2025/08/21 | 658 | 658 | 644 | 645 | 33,000 |
| 2025/08/20 | 672 | 672 | 645 | 653 | 58,200 |
| 2025/08/19 | 694 | 694 | 664 | 665 | 42,400 |
| 2025/08/18 | 683 | 707 | 664 | 694 | 56,000 |
| 2025/08/15 | 710 | 729 | 680 | 683 | 63,100 |
| 2025/08/14 | 686 | 728 | 676 | 720 | 97,100 |
| 2025/08/13 | 675 | 698 | 671 | 678 | 97,300 |
| 2025/08/12 | 638 | 683 | 638 | 668 | 325,200 |
| 2025/08/08 | 810 | 817 | 778 | 788 | 50,600 |
| 2025/08/07 | 800 | 824 | 792 | 803 | 33,100 |
| 2025/08/06 | 783 | 799 | 776 | 797 | 16,900 |
| 2025/08/05 | 792 | 792 | 780 | 783 | 10,100 |
| 2025/08/04 | 781 | 797 | 781 | 792 | 7,900 |
| 2025/08/01 | 809 | 809 | 801 | 803 | 4,200 |
| 2025/07/31 | 808 | 810 | 806 | 809 | 5,300 |
| 2025/07/30 | 809 | 812 | 803 | 808 | 2,900 |
| 2025/07/29 | 823 | 824 | 800 | 813 | 14,300 |
| 2025/07/28 | 785 | 826 | 785 | 815 | 48,700 |
| 2025/07/25 | 777 | 786 | 777 | 778 | 4,800 |
| 2025/07/24 | 780 | 785 | 770 | 774 | 13,600 |
| 2025/07/23 | 788 | 791 | 776 | 780 | 18,500 |
| 2025/07/22 | 785 | 785 | 760 | 783 | 9,800 |
| 2025/07/18 | 756 | 787 | 744 | 770 | 53,700 |
| 2025/07/17 | 749 | 754 | 741 | 741 | 3,100 |
| 2025/07/16 | 740 | 758 | 722 | 749 | 18,500 |
| 2025/07/15 | 764 | 764 | 740 | 743 | 13,300 |
| 2025/07/14 | 751 | 768 | 739 | 751 | 9,000 |
| 2025/07/11 | 767 | 767 | 752 | 753 | 9,400 |
| 2025/07/10 | 763 | 763 | 755 | 762 | 12,700 |
| 2025/07/09 | 727 | 754 | 727 | 754 | 16,100 |
| 2025/07/08 | 729 | 739 | 720 | 726 | 7,200 |
| 2025/07/07 | 718 | 718 | 696 | 717 | 20,500 |
| 2025/07/04 | 724 | 727 | 721 | 721 | 9,200 |
| 2025/07/03 | 730 | 732 | 720 | 720 | 12,000 |
| 2025/07/02 | 744 | 744 | 731 | 732 | 12,600 |
| 2025/07/01 | 745 | 755 | 737 | 750 | 20,100 |
| 2025/06/30 | 732 | 745 | 732 | 745 | 9,800 |
| 2025/06/27 | 725 | 743 | 724 | 729 | 38,300 |
| 2025/06/26 | 752 | 753 | 738 | 739 | 34,700 |
| 2025/06/25 | 763 | 763 | 751 | 756 | 13,900 |
| 2025/06/24 | 770 | 771 | 758 | 763 | 14,900 |
| 2025/06/23 | 771 | 771 | 753 | 764 | 24,900 |
| 2025/06/20 | 817 | 817 | 771 | 775 | 61,900 |
| 2025/06/19 | 779 | 849 | 769 | 814 | 150,800 |
| 2025/06/18 | 779 | 798 | 776 | 779 | 46,300 |
| 2025/06/17 | 827 | 835 | 769 | 790 | 246,400 |
| 2025/06/16 | 721 | 760 | 720 | 752 | 29,500 |
| 2025/06/13 | 742 | 742 | 718 | 721 | 29,400 |
| 2025/06/12 | 738 | 746 | 736 | 742 | 8,700 |
| 2025/06/11 | 750 | 751 | 737 | 738 | 13,300 |
| 2025/06/10 | 732 | 760 | 726 | 750 | 28,600 |
| 2025/06/09 | 730 | 737 | 719 | 723 | 16,400 |
| 2025/06/06 | 735 | 755 | 720 | 729 | 45,000 |
| 2025/06/05 | 744 | 750 | 735 | 735 | 18,600 |
| 2025/06/04 | 730 | 753 | 726 | 744 | 28,700 |
| 2025/06/03 | 738 | 740 | 725 | 730 | 19,100 |
| 2025/06/02 | 756 | 771 | 740 | 742 | 42,300 |
| 2025/05/30 | 743 | 764 | 743 | 746 | 27,700 |
| 2025/05/29 | 738 | 748 | 730 | 743 | 20,900 |
| 2025/05/28 | 775 | 780 | 734 | 744 | 104,300 |
| 2025/05/27 | 727 | 762 | 721 | 762 | 35,800 |
| 2025/05/26 | 707 | 735 | 707 | 717 | 19,400 |
| 2025/05/23 | 722 | 722 | 690 | 698 | 21,500 |
| 2025/05/22 | 695 | 734 | 689 | 707 | 17,100 |
| 2025/05/21 | 750 | 750 | 701 | 701 | 24,100 |
| 2025/05/20 | 735 | 760 | 722 | 735 | 43,400 |
| 2025/05/19 | 682 | 719 | 678 | 712 | 25,800 |
| 2025/05/16 | 667 | 689 | 656 | 676 | 23,500 |
| 2025/05/15 | 660 | 708 | 645 | 657 | 88,300 |
| 2025/05/14 | 653 | 661 | 632 | 633 | 40,200 |
| 2025/05/13 | 658 | 664 | 650 | 661 | 14,700 |
| 2025/05/12 | 640 | 651 | 640 | 650 | 12,700 |
| 2025/05/09 | 628 | 642 | 628 | 640 | 13,400 |
| 2025/05/08 | 640 | 640 | 628 | 628 | 10,500 |
| 2025/05/07 | 632 | 648 | 632 | 637 | 16,700 |
| 2025/05/02 | 639 | 640 | 632 | 632 | 11,600 |
| 2025/05/01 | 645 | 652 | 639 | 640 | 7,700 |
| 2025/04/30 | 653 | 653 | 640 | 651 | 8,100 |
| 2025/04/28 | 646 | 650 | 640 | 648 | 9,500 |
| 2025/04/25 | 633 | 644 | 632 | 642 | 11,200 |
| 2025/04/24 | 637 | 637 | 625 | 625 | 14,400 |
| 2025/04/23 | 633 | 639 | 622 | 628 | 17,400 |
| 2025/04/22 | 655 | 655 | 628 | 628 | 17,100 |
| 2025/04/21 | 646 | 663 | 645 | 655 | 10,000 |
| 2025/04/18 | 652 | 666 | 644 | 646 | 20,900 |
| 2025/04/17 | 628 | 645 | 627 | 645 | 14,300 |
| 2025/04/16 | 657 | 666 | 627 | 628 | 24,000 |
| 2025/04/15 | 647 | 665 | 647 | 647 | 56,300 |
| 2025/04/14 | 619 | 634 | 619 | 627 | 19,400 |
| 2025/04/11 | 568 | 608 | 568 | 600 | 27,100 |
| 2025/04/10 | 598 | 615 | 578 | 598 | 54,500 |
| 2025/04/09 | 571 | 572 | 545 | 558 | 38,600 |
| 2025/04/08 | 531 | 585 | 531 | 581 | 74,600 |
| 2025/04/07 | 526 | 550 | 502 | 505 | 148,800 |
| 2025/04/04 | 655 | 655 | 575 | 586 | 289,200 |
| 2025/04/03 | 669 | 691 | 669 | 675 | 81,900 |
| 2025/04/02 | 725 | 725 | 707 | 707 | 30,200 |
| 2025/04/01 | 737 | 740 | 720 | 726 | 24,100 |
| 2025/03/31 | 738 | 752 | 720 | 740 | 50,900 |
| 2025/03/28 | 752 | 760 | 743 | 748 | 37,800 |
| 2025/03/27 | 763 | 778 | 752 | 752 | 31,700 |
| 2025/03/26 | 776 | 783 | 767 | 767 | 27,500 |
| 2025/03/25 | 791 | 791 | 767 | 779 | 42,000 |
| 2025/03/24 | 806 | 806 | 788 | 791 | 21,400 |
| 2025/03/21 | 786 | 812 | 786 | 810 | 26,800 |
| 2025/03/19 | 791 | 830 | 784 | 786 | 51,600 |
| 2025/03/18 | 800 | 818 | 778 | 778 | 53,100 |
| 2025/03/17 | 792 | 799 | 779 | 798 | 42,000 |
| 2025/03/14 | 751 | 774 | 740 | 774 | 36,700 |
| 2025/03/13 | 759 | 774 | 751 | 751 | 23,300 |
| 2025/03/12 | 771 | 782 | 743 | 746 | 39,400 |
| 2025/03/11 | 766 | 773 | 735 | 770 | 51,200 |
| 2025/03/10 | 748 | 790 | 740 | 773 | 61,500 |
| 2025/03/07 | 737 | 748 | 716 | 734 | 54,900 |
| 2025/03/06 | 754 | 759 | 733 | 743 | 29,800 |
| 2025/03/05 | 750 | 774 | 733 | 755 | 51,600 |
| 2025/03/04 | 777 | 796 | 727 | 742 | 221,800 |
| 2025/03/03 | 740 | 805 | 733 | 777 | 226,200 |
| 2025/02/28 | 715 | 734 | 673 | 710 | 82,000 |
| 2025/02/27 | 684 | 726 | 684 | 712 | 79,700 |
| 2025/02/26 | 737 | 743 | 676 | 681 | 117,100 |
| 2025/02/25 | 670 | 715 | 666 | 707 | 122,900 |
| 2025/02/21 | 663 | 677 | 662 | 670 | 46,200 |
| 2025/02/20 | 660 | 667 | 646 | 663 | 24,200 |
| 2025/02/19 | 648 | 670 | 643 | 658 | 41,700 |
| 2025/02/18 | 642 | 650 | 636 | 643 | 22,600 |
| 2025/02/17 | 641 | 669 | 631 | 642 | 86,300 |
| 2025/02/14 | 662 | 669 | 638 | 643 | 112,200 |
| 2025/02/13 | 676 | 679 | 646 | 672 | 47,300 |
| 2025/02/12 | 674 | 684 | 662 | 666 | 33,900 |
| 2025/02/10 | 660 | 672 | 652 | 669 | 25,000 |
| 2025/02/07 | 650 | 656 | 644 | 652 | 13,900 |
| 2025/02/06 | 641 | 655 | 638 | 652 | 22,700 |
| 2025/02/05 | 650 | 655 | 643 | 644 | 6,100 |
| 2025/02/04 | 641 | 663 | 640 | 649 | 31,000 |
| 2025/02/03 | 657 | 657 | 639 | 640 | 33,300 |
| 2025/01/31 | 665 | 670 | 657 | 659 | 50,600 |
| 2025/01/30 | 680 | 686 | 660 | 671 | 46,900 |
| 2025/01/29 | 689 | 693 | 678 | 681 | 13,600 |
| 2025/01/28 | 682 | 701 | 681 | 689 | 40,500 |
| 2025/01/27 | 673 | 698 | 671 | 697 | 47,300 |
| 2025/01/24 | 647 | 676 | 644 | 669 | 32,700 |
| 2025/01/23 | 659 | 659 | 640 | 643 | 21,700 |
| 2025/01/22 | 673 | 674 | 655 | 659 | 15,200 |
| 2025/01/21 | 674 | 680 | 658 | 663 | 26,200 |
| 2025/01/20 | 651 | 689 | 650 | 673 | 28,100 |
| 2025/01/17 | 645 | 654 | 634 | 645 | 37,900 |
| 2025/01/16 | 654 | 657 | 644 | 645 | 32,700 |
| 2025/01/15 | 652 | 662 | 641 | 644 | 24,900 |
| 2025/01/14 | 670 | 670 | 643 | 647 | 55,400 |
| 2025/01/10 | 658 | 684 | 657 | 673 | 22,800 |
| 2025/01/09 | 661 | 674 | 658 | 663 | 26,500 |
| 2025/01/08 | 696 | 696 | 664 | 668 | 52,500 |
| 2025/01/07 | 711 | 711 | 689 | 689 | 61,600 |
| 2025/01/06 | 676 | 717 | 665 | 714 | 89,600 |
| 2024/12/30 | 670 | 670 | 654 | 667 | 29,300 |
| 2024/12/27 | 664 | 687 | 657 | 667 | 62,100 |
| 2024/12/26 | 637 | 669 | 637 | 658 | 111,100 |
| 2024/12/25 | 648 | 650 | 632 | 634 | 48,300 |
| 2024/12/24 | 638 | 640 | 626 | 638 | 51,300 |
| 2024/12/23 | 640 | 645 | 624 | 632 | 71,700 |
| 2024/12/20 | 664 | 669 | 632 | 633 | 145,100 |
| 2024/12/19 | 670 | 683 | 658 | 660 | 56,900 |
| 2024/12/18 | 671 | 702 | 671 | 682 | 71,800 |
| 2024/12/17 | 675 | 690 | 670 | 671 | 31,400 |
| 2024/12/16 | 692 | 692 | 671 | 676 | 42,300 |
| 2024/12/13 | 680 | 696 | 667 | 688 | 98,700 |
| 2024/12/12 | 718 | 718 | 689 | 689 | 63,600 |
| 2024/12/11 | 713 | 725 | 697 | 698 | 68,600 |
| 2024/12/10 | 725 | 731 | 713 | 720 | 28,400 |
| 2024/12/09 | 721 | 754 | 721 | 724 | 82,500 |
| 2024/12/06 | 758 | 773 | 723 | 727 | 93,400 |
| 2024/12/05 | 768 | 780 | 732 | 738 | 134,900 |
| 2024/12/04 | 774 | 778 | 751 | 767 | 99,300 |
| 2024/12/03 | 813 | 820 | 771 | 774 | 180,000 |
| 2024/12/02 | 840 | 840 | 813 | 813 | 69,800 |
| 2024/11/29 | 869 | 880 | 836 | 839 | 148,400 |
| 2024/11/28 | 813 | 884 | 813 | 884 | 187,700 |
| 2024/11/27 | 841 | 849 | 800 | 821 | 214,400 |
| 2024/11/26 | 926 | 934 | 845 | 859 | 348,900 |
| 2024/11/25 | 882 | 938 | 868 | 926 | 392,400 |
| 2024/11/22 | 900 | 910 | 839 | 868 | 467,800 |
| 2024/11/21 | 877 | 950 | 859 | 872 | 886,800 |
| 2024/11/20 | 844 | 890 | 822 | 869 | 715,600 |
| 2024/11/19 | 800 | 897 | 800 | 849 | 643,000 |
| 2024/11/18 | 800 | 874 | 786 | 802 | 782,800 |
| 2024/11/15 | 776 | 839 | 744 | 770 | 913,700 |
| 2024/11/14 | 761 | 791 | 709 | 791 | 1,137,800 |
| 2024/11/13 | 703 | 717 | 690 | 691 | 72,300 |
| 2024/11/12 | 690 | 708 | 688 | 696 | 42,500 |
| 2024/11/11 | 690 | 713 | 687 | 695 | 65,600 |
| 2024/11/08 | 755 | 760 | 690 | 690 | 150,900 |
| 2024/11/07 | 721 | 749 | 718 | 747 | 71,100 |
| 2024/11/06 | 727 | 740 | 712 | 712 | 59,000 |
| 2024/11/05 | 722 | 733 | 704 | 733 | 66,900 |
| 2024/11/01 | 767 | 830 | 716 | 720 | 265,300 |
| 2024/10/31 | 760 | 782 | 747 | 782 | 78,600 |
| 2024/10/30 | 759 | 760 | 741 | 760 | 61,500 |
| 2024/10/29 | 736 | 774 | 736 | 760 | 87,100 |