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 |
|---|---|---|---|---|---|
| 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 |
| 2024/06/28 | 184 | 185 | 179 | 185 | 171,100 |
| 2024/06/27 | 183 | 187 | 182 | 184 | 171,500 |
| 2024/06/26 | 173 | 189 | 173 | 185 | 545,500 |
| 2024/06/25 | 174 | 174 | 168 | 172 | 197,900 |
| 2024/06/24 | 169 | 186 | 166 | 173 | 1,108,600 |
| 2024/06/21 | 167 | 168 | 164 | 168 | 208,500 |
| 2024/06/20 | 165 | 165 | 161 | 165 | 221,700 |
| 2024/06/19 | 163 | 165 | 155 | 162 | 327,200 |
| 2024/06/18 | 159 | 164 | 158 | 162 | 342,400 |
| 2024/06/17 | 157 | 157 | 151 | 156 | 162,900 |
| 2024/06/14 | 146 | 158 | 145 | 153 | 254,500 |
| 2024/06/13 | 149 | 156 | 147 | 147 | 391,000 |
| 2024/06/12 | 151 | 153 | 147 | 147 | 143,500 |
| 2024/06/11 | 140 | 153 | 140 | 151 | 383,000 |
| 2024/06/10 | 140 | 141 | 138 | 138 | 32,900 |
| 2024/06/07 | 144 | 144 | 139 | 140 | 47,500 |
| 2024/06/06 | 142 | 146 | 139 | 143 | 101,600 |
| 2024/06/05 | 140 | 142 | 140 | 141 | 34,600 |
| 2024/06/04 | 138 | 140 | 138 | 140 | 19,800 |
| 2024/06/03 | 138 | 140 | 136 | 137 | 41,400 |
| 2024/05/31 | 137 | 138 | 134 | 138 | 26,300 |
| 2024/05/30 | 135 | 137 | 134 | 137 | 24,600 |
| 2024/05/29 | 137 | 139 | 135 | 136 | 46,800 |
| 2024/05/28 | 137 | 139 | 136 | 137 | 48,700 |
| 2024/05/27 | 137 | 140 | 137 | 137 | 39,700 |
| 2024/05/24 | 131 | 137 | 131 | 137 | 41,500 |
| 2024/05/23 | 136 | 136 | 133 | 134 | 57,900 |
| 2024/05/22 | 139 | 139 | 136 | 136 | 19,900 |
| 2024/05/21 | 139 | 140 | 137 | 137 | 34,500 |
| 2024/05/20 | 134 | 138 | 133 | 138 | 48,500 |
| 2024/05/17 | 133 | 135 | 131 | 135 | 69,900 |
| 2024/05/16 | 134 | 137 | 133 | 135 | 55,000 |
| 2024/05/15 | 138 | 139 | 134 | 136 | 107,800 |
| 2024/05/14 | 137 | 144 | 136 | 141 | 73,800 |
| 2024/05/13 | 136 | 138 | 134 | 137 | 73,400 |
| 2024/05/10 | 136 | 140 | 135 | 136 | 93,500 |
| 2024/05/09 | 134 | 137 | 133 | 136 | 89,900 |
| 2024/05/08 | 132 | 134 | 132 | 133 | 39,300 |
| 2024/05/07 | 133 | 134 | 132 | 134 | 23,200 |
| 2024/05/02 | 131 | 133 | 129 | 133 | 41,600 |
| 2024/05/01 | 131 | 131 | 129 | 131 | 79,700 |
| 2024/04/30 | 133 | 134 | 127 | 131 | 320,000 |
| 2024/04/26 | 133 | 135 | 130 | 133 | 75,800 |
| 2024/04/25 | 133 | 135 | 132 | 133 | 27,500 |
| 2024/04/24 | 135 | 136 | 134 | 135 | 34,200 |
| 2024/04/23 | 135 | 136 | 133 | 134 | 50,700 |
| 2024/04/22 | 134 | 135 | 130 | 133 | 50,200 |
| 2024/04/19 | 139 | 139 | 129 | 133 | 169,100 |
| 2024/04/18 | 138 | 139 | 133 | 138 | 207,200 |
| 2024/04/17 | 142 | 143 | 138 | 138 | 153,300 |
| 2024/04/16 | 146 | 146 | 141 | 141 | 122,300 |
| 2024/04/15 | 143 | 148 | 142 | 146 | 140,500 |
| 2024/04/12 | 151 | 158 | 145 | 147 | 515,700 |
| 2024/04/11 | 136 | 159 | 135 | 151 | 1,788,600 |
| 2024/04/10 | 134 | 152 | 134 | 137 | 1,483,000 |
| 2024/04/09 | 134 | 136 | 132 | 133 | 180,700 |
| 2024/04/08 | 135 | 137 | 132 | 134 | 152,600 |
| 2024/04/05 | 135 | 136 | 131 | 135 | 283,000 |
| 2024/04/04 | 141 | 145 | 136 | 138 | 286,200 |
| 2024/04/03 | 147 | 150 | 137 | 139 | 667,400 |
| 2024/04/02 | 161 | 162 | 145 | 149 | 815,700 |
| 2024/04/01 | 171 | 178 | 159 | 161 | 1,509,700 |
| 2024/03/29 | 151 | 186 | 150 | 178 | 7,667,900 |
| 2024/03/28 | 177 | 202 | 150 | 150 | 9,977,500 |
| 2024/03/27 | 130 | 169 | 130 | 159 | 6,786,900 |
| 2024/03/26 | 134 | 136 | 127 | 127 | 388,200 |
| 2024/03/25 | 126 | 162 | 125 | 134 | 3,594,900 |
| 2024/03/22 | 122 | 127 | 121 | 126 | 107,300 |
| 2024/03/21 | 121 | 122 | 120 | 122 | 30,300 |
| 2024/03/19 | 120 | 121 | 118 | 120 | 43,300 |
| 2024/03/18 | 118 | 121 | 118 | 121 | 37,900 |
| 2024/03/15 | 120 | 120 | 118 | 118 | 22,200 |
| 2024/03/14 | 120 | 121 | 119 | 121 | 20,100 |
| 2024/03/13 | 123 | 125 | 117 | 120 | 119,900 |
| 2024/03/12 | 125 | 125 | 123 | 123 | 13,700 |
| 2024/03/11 | 126 | 127 | 122 | 125 | 82,200 |
| 2024/03/08 | 127 | 128 | 125 | 128 | 46,700 |
| 2024/03/07 | 127 | 128 | 125 | 126 | 67,100 |
| 2024/03/06 | 122 | 127 | 122 | 127 | 94,000 |
| 2024/03/05 | 117 | 122 | 117 | 122 | 85,100 |
| 2024/03/04 | 118 | 118 | 117 | 117 | 28,700 |
| 2024/03/01 | 119 | 119 | 116 | 117 | 66,400 |
| 2024/02/29 | 121 | 122 | 118 | 118 | 126,800 |
| 2024/02/28 | 121 | 122 | 120 | 122 | 38,800 |
| 2024/02/27 | 119 | 121 | 118 | 119 | 29,200 |
| 2024/02/26 | 120 | 120 | 117 | 118 | 28,900 |
| 2024/02/22 | 120 | 122 | 119 | 119 | 61,200 |
| 2024/02/21 | 121 | 121 | 119 | 121 | 19,200 |
| 2024/02/20 | 119 | 121 | 118 | 119 | 56,200 |
| 2024/02/19 | 117 | 118 | 116 | 118 | 39,600 |
| 2024/02/16 | 116 | 117 | 114 | 115 | 77,800 |
| 2024/02/15 | 120 | 120 | 117 | 118 | 129,700 |
| 2024/02/14 | 124 | 127 | 124 | 127 | 36,400 |
| 2024/02/13 | 124 | 126 | 123 | 126 | 33,500 |
| 2024/02/09 | 123 | 125 | 123 | 124 | 14,800 |
| 2024/02/08 | 124 | 124 | 123 | 123 | 33,800 |
| 2024/02/07 | 124 | 125 | 123 | 125 | 17,300 |
| 2024/02/06 | 125 | 126 | 124 | 124 | 11,600 |
| 2024/02/05 | 125 | 125 | 124 | 125 | 20,100 |
| 2024/02/02 | 124 | 125 | 124 | 125 | 9,300 |
| 2024/02/01 | 124 | 125 | 124 | 124 | 4,200 |
| 2024/01/31 | 125 | 125 | 123 | 125 | 17,900 |
| 2024/01/30 | 124 | 126 | 124 | 126 | 22,100 |
| 2024/01/29 | 125 | 125 | 123 | 125 | 39,800 |
| 2024/01/26 | 126 | 126 | 124 | 124 | 69,400 |
| 2024/01/25 | 126 | 127 | 126 | 126 | 14,400 |
| 2024/01/24 | 126 | 127 | 125 | 126 | 22,900 |
| 2024/01/23 | 126 | 126 | 125 | 126 | 13,100 |
| 2024/01/22 | 125 | 126 | 125 | 125 | 25,700 |
| 2024/01/19 | 123 | 125 | 123 | 124 | 21,000 |
| 2024/01/18 | 124 | 125 | 123 | 123 | 20,400 |
| 2024/01/17 | 124 | 124 | 123 | 123 | 27,900 |
| 2024/01/16 | 128 | 128 | 122 | 123 | 127,500 |
| 2024/01/15 | 127 | 128 | 126 | 128 | 24,200 |
| 2024/01/12 | 129 | 129 | 123 | 126 | 176,100 |
| 2024/01/11 | 130 | 130 | 125 | 128 | 74,400 |
| 2024/01/10 | 130 | 131 | 129 | 130 | 27,000 |
| 2024/01/09 | 129 | 131 | 129 | 131 | 25,000 |
| 2024/01/05 | 127 | 129 | 125 | 129 | 43,600 |
| 2024/01/04 | 127 | 127 | 125 | 127 | 27,400 |
| 2023/12/29 | 125 | 128 | 125 | 126 | 44,900 |
| 2023/12/28 | 124 | 127 | 123 | 125 | 57,600 |
| 2023/12/27 | 122 | 124 | 120 | 124 | 123,000 |
| 2023/12/26 | 123 | 124 | 121 | 121 | 111,900 |
| 2023/12/25 | 124 | 126 | 123 | 123 | 123,700 |
| 2023/12/22 | 126 | 127 | 125 | 125 | 45,700 |
| 2023/12/21 | 129 | 129 | 126 | 126 | 72,300 |
| 2023/12/20 | 130 | 130 | 128 | 129 | 36,700 |
| 2023/12/19 | 130 | 132 | 128 | 131 | 60,900 |
| 2023/12/18 | 131 | 132 | 130 | 132 | 19,500 |
| 2023/12/15 | 130 | 132 | 130 | 132 | 19,900 |
| 2023/12/14 | 130 | 132 | 129 | 132 | 22,900 |
| 2023/12/13 | 129 | 132 | 128 | 131 | 100,600 |
| 2023/12/12 | 131 | 132 | 128 | 131 | 99,100 |
| 2023/12/11 | 134 | 134 | 130 | 132 | 64,100 |
| 2023/12/08 | 131 | 134 | 130 | 134 | 58,000 |
| 2023/12/07 | 133 | 134 | 130 | 132 | 89,300 |
| 2023/12/06 | 130 | 134 | 130 | 134 | 87,200 |
| 2023/12/05 | 131 | 134 | 130 | 130 | 53,600 |
| 2023/12/04 | 133 | 134 | 132 | 132 | 71,100 |
| 2023/12/01 | 135 | 137 | 134 | 137 | 32,200 |
| 2023/11/30 | 136 | 137 | 135 | 135 | 32,300 |
| 2023/11/29 | 137 | 138 | 135 | 136 | 41,700 |
| 2023/11/28 | 137 | 137 | 136 | 137 | 12,500 |
| 2023/11/27 | 139 | 139 | 135 | 138 | 68,600 |
| 2023/11/24 | 140 | 140 | 138 | 140 | 38,400 |
| 2023/11/22 | 140 | 140 | 137 | 138 | 15,700 |
| 2023/11/21 | 139 | 140 | 138 | 139 | 41,500 |
| 2023/11/20 | 139 | 140 | 138 | 139 | 65,500 |
| 2023/11/17 | 128 | 138 | 128 | 138 | 167,500 |
| 2023/11/16 | 131 | 132 | 128 | 130 | 98,100 |
| 2023/11/15 | 129 | 130 | 124 | 127 | 119,400 |
| 2023/11/14 | 124 | 126 | 123 | 126 | 56,300 |
| 2023/11/13 | 125 | 125 | 121 | 123 | 86,500 |
| 2023/11/10 | 126 | 126 | 123 | 125 | 28,300 |
| 2023/11/09 | 124 | 125 | 124 | 125 | 8,600 |
| 2023/11/08 | 125 | 126 | 123 | 124 | 20,600 |
| 2023/11/07 | 125 | 125 | 122 | 124 | 47,900 |
| 2023/11/06 | 126 | 126 | 125 | 125 | 43,100 |
| 2023/11/02 | 124 | 125 | 123 | 125 | 24,600 |
| 2023/11/01 | 122 | 124 | 121 | 123 | 42,200 |
| 2023/10/31 | 121 | 122 | 120 | 122 | 18,800 |
| 2023/10/30 | 122 | 122 | 121 | 121 | 9,400 |
| 2023/10/27 | 120 | 123 | 119 | 123 | 78,000 |
| 2023/10/26 | 118 | 122 | 118 | 121 | 476,800 |
| 2023/10/25 | 127 | 130 | 126 | 128 | 75,600 |
| 2023/10/24 | 130 | 130 | 121 | 125 | 330,700 |
| 2023/10/23 | 135 | 135 | 131 | 131 | 39,700 |
| 2023/10/20 | 135 | 135 | 131 | 135 | 58,900 |
| 2023/10/19 | 137 | 138 | 135 | 135 | 70,500 |
| 2023/10/18 | 138 | 139 | 137 | 138 | 12,900 |
| 2023/10/17 | 135 | 140 | 133 | 138 | 140,700 |
| 2023/10/16 | 143 | 143 | 133 | 135 | 288,000 |
| 2023/10/13 | 145 | 147 | 143 | 143 | 49,300 |
| 2023/10/12 | 145 | 146 | 144 | 146 | 25,300 |
| 2023/10/11 | 147 | 148 | 144 | 145 | 264,600 |
| 2023/10/10 | 145 | 149 | 144 | 149 | 131,600 |
| 2023/10/06 | 144 | 149 | 143 | 145 | 197,700 |
| 2023/10/05 | 146 | 148 | 144 | 148 | 84,200 |
| 2023/10/04 | 144 | 147 | 143 | 146 | 121,800 |
| 2023/10/03 | 147 | 148 | 143 | 146 | 52,200 |