アスコット(3264)の株価時系列情報
アスコット(3264)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 |
|---|---|---|---|---|---|
| 2025/04/24 | 259 | 259 | 259 | 259 | 117,300 |
| 2025/04/23 | 259 | 259 | 259 | 259 | 39,600 |
| 2025/04/22 | 259 | 260 | 259 | 259 | 24,300 |
| 2025/04/21 | 259 | 259 | 259 | 259 | 26,400 |
| 2025/04/18 | 259 | 259 | 259 | 259 | 6,300 |
| 2025/04/17 | 259 | 260 | 259 | 260 | 6,700 |
| 2025/04/16 | 258 | 260 | 258 | 259 | 18,300 |
| 2025/04/15 | 258 | 259 | 258 | 258 | 146,300 |
| 2025/04/14 | 258 | 259 | 258 | 258 | 17,000 |
| 2025/04/11 | 258 | 259 | 258 | 258 | 43,900 |
| 2025/04/10 | 258 | 258 | 258 | 258 | 32,200 |
| 2025/04/09 | 258 | 258 | 258 | 258 | 31,500 |
| 2025/04/08 | 258 | 259 | 258 | 258 | 30,700 |
| 2025/04/07 | 258 | 259 | 258 | 258 | 51,000 |
| 2025/04/04 | 259 | 259 | 258 | 258 | 21,100 |
| 2025/04/03 | 258 | 259 | 258 | 259 | 56,200 |
| 2025/04/02 | 258 | 259 | 258 | 258 | 37,700 |
| 2025/04/01 | 259 | 259 | 258 | 258 | 29,000 |
| 2025/03/31 | 259 | 260 | 258 | 258 | 66,900 |
| 2025/03/28 | 258 | 259 | 258 | 258 | 87,000 |
| 2025/03/27 | 258 | 259 | 258 | 258 | 65,600 |
| 2025/03/26 | 259 | 259 | 258 | 258 | 68,300 |
| 2025/03/25 | 258 | 259 | 258 | 258 | 37,200 |
| 2025/03/24 | 258 | 259 | 258 | 258 | 180,800 |
| 2025/03/21 | 259 | 259 | 258 | 258 | 126,500 |
| 2025/03/19 | 258 | 259 | 258 | 258 | 103,700 |
| 2025/03/18 | 258 | 258 | 258 | 258 | 129,100 |
| 2025/03/17 | 258 | 259 | 258 | 258 | 101,000 |
| 2025/03/14 | 259 | 260 | 259 | 259 | 297,500 |
| 2025/03/13 | 259 | 259 | 259 | 259 | 158,900 |
| 2025/03/12 | 259 | 259 | 259 | 259 | 129,600 |
| 2025/03/11 | 259 | 260 | 259 | 259 | 163,300 |
| 2025/03/10 | 259 | 259 | 259 | 259 | 155,800 |
| 2025/03/07 | 259 | 260 | 259 | 259 | 145,200 |
| 2025/03/06 | 260 | 260 | 259 | 259 | 188,300 |
| 2025/03/05 | 259 | 259 | 259 | 259 | 182,600 |
| 2025/03/04 | 259 | 260 | 259 | 259 | 152,300 |
| 2025/03/03 | 259 | 260 | 259 | 259 | 78,900 |
| 2025/02/28 | 259 | 260 | 259 | 259 | 195,300 |
| 2025/02/27 | 259 | 260 | 259 | 259 | 82,300 |
| 2025/02/26 | 259 | 259 | 259 | 259 | 246,400 |
| 2025/02/25 | 259 | 260 | 259 | 259 | 143,300 |
| 2025/02/21 | 259 | 260 | 259 | 259 | 117,600 |
| 2025/02/20 | 259 | 260 | 259 | 259 | 141,100 |
| 2025/02/19 | 259 | 260 | 259 | 259 | 214,500 |
| 2025/02/18 | 259 | 260 | 259 | 259 | 211,700 |
| 2025/02/17 | 259 | 260 | 259 | 259 | 275,900 |
| 2025/02/14 | 259 | 260 | 259 | 259 | 214,900 |
| 2025/02/13 | 259 | 260 | 259 | 259 | 532,500 |
| 2025/02/12 | 259 | 260 | 259 | 259 | 441,200 |
| 2025/02/10 | 259 | 260 | 259 | 259 | 248,400 |
| 2025/02/07 | 259 | 260 | 259 | 259 | 413,300 |
| 2025/02/06 | 259 | 260 | 259 | 259 | 515,400 |
| 2025/02/05 | 259 | 260 | 259 | 259 | 676,200 |
| 2025/02/04 | 260 | 260 | 259 | 259 | 791,300 |
| 2025/02/03 | 260 | 262 | 259 | 260 | 6,725,400 |
| 2025/01/31 | 203 | 217 | 202 | 216 | 346,500 |
| 2025/01/30 | 201 | 203 | 198 | 202 | 61,400 |
| 2025/01/29 | 198 | 203 | 198 | 202 | 70,600 |
| 2025/01/28 | 199 | 200 | 197 | 197 | 67,000 |
| 2025/01/27 | 195 | 199 | 193 | 199 | 71,700 |
| 2025/01/24 | 191 | 195 | 190 | 193 | 50,800 |
| 2025/01/23 | 193 | 194 | 190 | 192 | 77,400 |
| 2025/01/22 | 197 | 197 | 193 | 195 | 62,100 |
| 2025/01/21 | 193 | 197 | 193 | 194 | 52,500 |
| 2025/01/20 | 193 | 195 | 192 | 193 | 53,300 |
| 2025/01/17 | 190 | 193 | 186 | 192 | 106,900 |
| 2025/01/16 | 196 | 197 | 190 | 190 | 120,000 |
| 2025/01/15 | 201 | 202 | 195 | 196 | 139,800 |
| 2025/01/14 | 204 | 204 | 199 | 200 | 122,200 |
| 2025/01/10 | 204 | 207 | 204 | 206 | 42,600 |
| 2025/01/09 | 212 | 212 | 205 | 205 | 130,100 |
| 2025/01/08 | 211 | 213 | 209 | 212 | 67,200 |
| 2025/01/07 | 212 | 213 | 209 | 211 | 106,000 |
| 2025/01/06 | 213 | 218 | 210 | 211 | 166,100 |
| 2024/12/30 | 203 | 212 | 203 | 212 | 210,300 |
| 2024/12/27 | 204 | 206 | 202 | 204 | 131,800 |
| 2024/12/26 | 197 | 201 | 197 | 199 | 145,900 |
| 2024/12/25 | 199 | 202 | 196 | 197 | 103,400 |
| 2024/12/24 | 203 | 203 | 199 | 199 | 117,800 |
| 2024/12/23 | 207 | 208 | 202 | 202 | 187,600 |
| 2024/12/20 | 204 | 207 | 202 | 203 | 167,100 |
| 2024/12/19 | 197 | 201 | 197 | 201 | 66,100 |
| 2024/12/18 | 200 | 202 | 197 | 199 | 89,700 |
| 2024/12/17 | 204 | 204 | 198 | 198 | 66,500 |
| 2024/12/16 | 196 | 204 | 196 | 199 | 119,800 |
| 2024/12/13 | 195 | 197 | 193 | 195 | 89,400 |
| 2024/12/12 | 201 | 201 | 195 | 196 | 115,200 |
| 2024/12/11 | 200 | 202 | 199 | 199 | 52,000 |
| 2024/12/10 | 199 | 202 | 197 | 201 | 39,200 |
| 2024/12/09 | 202 | 202 | 197 | 199 | 126,700 |
| 2024/12/06 | 198 | 205 | 198 | 201 | 65,200 |
| 2024/12/05 | 203 | 203 | 198 | 200 | 108,800 |
| 2024/12/04 | 206 | 206 | 198 | 200 | 150,300 |
| 2024/12/03 | 206 | 208 | 202 | 204 | 161,800 |
| 2024/12/02 | 208 | 208 | 202 | 206 | 72,700 |
| 2024/11/29 | 212 | 213 | 207 | 207 | 119,500 |
| 2024/11/28 | 206 | 210 | 204 | 210 | 119,600 |
| 2024/11/27 | 210 | 211 | 204 | 206 | 92,300 |
| 2024/11/26 | 214 | 214 | 207 | 209 | 89,600 |
| 2024/11/25 | 212 | 218 | 211 | 213 | 145,500 |
| 2024/11/22 | 220 | 220 | 212 | 212 | 242,500 |
| 2024/11/21 | 224 | 224 | 219 | 220 | 151,300 |
| 2024/11/20 | 230 | 236 | 220 | 222 | 355,900 |
| 2024/11/19 | 235 | 238 | 228 | 229 | 247,200 |
| 2024/11/18 | 218 | 231 | 216 | 231 | 397,000 |
| 2024/11/15 | 213 | 222 | 199 | 222 | 567,700 |
| 2024/11/14 | 231 | 240 | 215 | 215 | 1,218,200 |
| 2024/11/13 | 236 | 236 | 218 | 223 | 453,000 |
| 2024/11/12 | 230 | 236 | 228 | 235 | 339,100 |
| 2024/11/11 | 221 | 230 | 221 | 229 | 312,900 |
| 2024/11/08 | 218 | 222 | 216 | 221 | 138,500 |
| 2024/11/07 | 218 | 219 | 213 | 216 | 123,100 |
| 2024/11/06 | 213 | 219 | 213 | 218 | 139,300 |
| 2024/11/05 | 211 | 218 | 211 | 213 | 135,700 |
| 2024/11/01 | 214 | 214 | 206 | 210 | 162,600 |
| 2024/10/31 | 222 | 226 | 211 | 217 | 357,500 |
| 2024/10/30 | 222 | 228 | 221 | 226 | 443,400 |
| 2024/10/29 | 211 | 220 | 208 | 217 | 301,100 |
| 2024/10/28 | 209 | 223 | 209 | 211 | 619,700 |
| 2024/10/25 | 228 | 244 | 206 | 206 | 2,308,500 |
| 2024/10/24 | 234 | 234 | 234 | 234 | 200,900 |
| 2024/10/23 | 184 | 187 | 184 | 184 | 49,000 |
| 2024/10/22 | 190 | 190 | 182 | 184 | 124,400 |
| 2024/10/21 | 195 | 195 | 189 | 190 | 55,500 |
| 2024/10/18 | 195 | 196 | 193 | 196 | 51,000 |
| 2024/10/17 | 194 | 199 | 194 | 196 | 76,300 |
| 2024/10/16 | 193 | 196 | 192 | 194 | 41,900 |
| 2024/10/15 | 191 | 197 | 191 | 194 | 72,900 |
| 2024/10/11 | 190 | 192 | 187 | 191 | 76,000 |
| 2024/10/10 | 194 | 194 | 190 | 190 | 35,100 |
| 2024/10/09 | 194 | 194 | 191 | 194 | 52,200 |
| 2024/10/08 | 199 | 201 | 189 | 192 | 182,800 |
| 2024/10/07 | 199 | 201 | 197 | 199 | 130,400 |
| 2024/10/04 | 192 | 202 | 188 | 197 | 354,500 |
| 2024/10/03 | 192 | 192 | 188 | 188 | 44,700 |
| 2024/10/02 | 193 | 193 | 186 | 187 | 130,300 |
| 2024/10/01 | 179 | 208 | 176 | 195 | 995,600 |
| 2024/09/30 | 180 | 183 | 175 | 176 | 144,900 |
| 2024/09/27 | 186 | 189 | 181 | 184 | 88,000 |
| 2024/09/26 | 188 | 188 | 184 | 185 | 37,900 |
| 2024/09/25 | 189 | 189 | 185 | 185 | 112,400 |
| 2024/09/24 | 190 | 194 | 188 | 193 | 70,900 |
| 2024/09/20 | 191 | 194 | 189 | 190 | 48,300 |
| 2024/09/19 | 193 | 196 | 191 | 191 | 112,600 |
| 2024/09/18 | 190 | 196 | 189 | 192 | 115,600 |
| 2024/09/17 | 189 | 189 | 176 | 185 | 233,600 |
| 2024/09/13 | 192 | 192 | 188 | 189 | 37,400 |
| 2024/09/12 | 190 | 194 | 190 | 191 | 50,700 |
| 2024/09/11 | 193 | 193 | 184 | 187 | 142,800 |
| 2024/09/10 | 186 | 192 | 183 | 191 | 97,700 |
| 2024/09/09 | 175 | 187 | 173 | 186 | 171,500 |
| 2024/09/06 | 184 | 186 | 171 | 180 | 249,100 |
| 2024/09/05 | 189 | 193 | 182 | 186 | 184,000 |
| 2024/09/04 | 199 | 203 | 188 | 191 | 342,600 |
| 2024/09/03 | 207 | 210 | 205 | 207 | 183,800 |
| 2024/09/02 | 200 | 207 | 199 | 207 | 186,700 |
| 2024/08/30 | 197 | 200 | 195 | 197 | 142,000 |
| 2024/08/29 | 195 | 199 | 193 | 194 | 118,300 |
| 2024/08/28 | 199 | 200 | 193 | 196 | 98,300 |
| 2024/08/27 | 195 | 200 | 192 | 199 | 199,800 |
| 2024/08/26 | 198 | 200 | 195 | 197 | 117,600 |
| 2024/08/23 | 198 | 202 | 193 | 198 | 182,500 |
| 2024/08/22 | 200 | 204 | 197 | 197 | 294,000 |
| 2024/08/21 | 188 | 199 | 184 | 199 | 288,000 |
| 2024/08/20 | 186 | 191 | 182 | 188 | 219,800 |
| 2024/08/19 | 179 | 193 | 179 | 184 | 328,600 |
| 2024/08/16 | 182 | 182 | 172 | 179 | 288,000 |
| 2024/08/15 | 189 | 199 | 173 | 175 | 636,500 |
| 2024/08/14 | 168 | 173 | 165 | 171 | 244,800 |
| 2024/08/13 | 159 | 170 | 159 | 168 | 217,800 |
| 2024/08/09 | 147 | 170 | 145 | 161 | 470,500 |
| 2024/08/08 | 132 | 149 | 132 | 147 | 251,100 |
| 2024/08/07 | 129 | 139 | 126 | 135 | 295,800 |
| 2024/08/06 | 124 | 132 | 123 | 127 | 719,700 |
| 2024/08/05 | 143 | 144 | 107 | 128 | 566,600 |
| 2024/08/02 | 157 | 159 | 146 | 151 | 326,600 |
| 2024/08/01 | 173 | 173 | 165 | 165 | 73,600 |
| 2024/07/31 | 175 | 175 | 170 | 175 | 58,800 |
| 2024/07/30 | 177 | 178 | 172 | 173 | 79,800 |
| 2024/07/29 | 176 | 177 | 174 | 177 | 48,500 |
| 2024/07/26 | 172 | 176 | 171 | 174 | 50,500 |
| 2024/07/25 | 172 | 175 | 168 | 172 | 170,800 |
| 2024/07/24 | 176 | 179 | 173 | 174 | 102,700 |
| 2024/07/23 | 179 | 183 | 177 | 178 | 118,500 |
| 2024/07/22 | 171 | 178 | 170 | 177 | 161,500 |
| 2024/07/19 | 179 | 179 | 173 | 174 | 203,400 |
| 2024/07/18 | 183 | 184 | 179 | 179 | 179,400 |
| 2024/07/17 | 180 | 186 | 179 | 183 | 201,300 |
| 2024/07/16 | 184 | 190 | 179 | 180 | 361,300 |
| 2024/07/12 | 199 | 200 | 185 | 189 | 797,700 |
| 2024/07/11 | 225 | 228 | 202 | 205 | 797,700 |
| 2024/07/10 | 209 | 228 | 209 | 226 | 971,100 |
| 2024/07/09 | 203 | 209 | 199 | 206 | 426,000 |
| 2024/07/08 | 190 | 205 | 185 | 205 | 630,600 |
| 2024/07/05 | 186 | 194 | 185 | 190 | 374,300 |
| 2024/07/04 | 179 | 185 | 177 | 183 | 250,800 |
| 2024/07/03 | 180 | 182 | 174 | 176 | 341,700 |
| 2024/07/02 | 185 | 186 | 180 | 181 | 272,600 |
| 2024/07/01 | 185 | 191 | 179 | 185 | 424,000 |