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 |
---|---|---|---|---|---|
2018/12/28 | 165 | 175 | 164 | 172 | 191,600 |
2018/12/27 | 169 | 171 | 162 | 170 | 252,000 |
2018/12/26 | 149 | 156 | 146 | 156 | 325,700 |
2018/12/25 | 151 | 162 | 136 | 139 | 644,900 |
2018/12/21 | 175 | 179 | 160 | 166 | 546,300 |
2018/12/20 | 192 | 198 | 178 | 180 | 354,000 |
2018/12/19 | 196 | 201 | 196 | 197 | 123,600 |
2018/12/18 | 201 | 207 | 193 | 196 | 227,700 |
2018/12/17 | 206 | 215 | 204 | 209 | 129,000 |
2018/12/14 | 218 | 221 | 212 | 212 | 80,300 |
2018/12/13 | 214 | 222 | 214 | 220 | 107,800 |
2018/12/12 | 204 | 220 | 204 | 218 | 165,600 |
2018/12/11 | 208 | 217 | 202 | 204 | 244,600 |
2018/12/10 | 220 | 220 | 208 | 208 | 261,000 |
2018/12/07 | 225 | 227 | 217 | 222 | 125,800 |
2018/12/06 | 225 | 229 | 221 | 223 | 160,000 |
2018/12/05 | 227 | 231 | 226 | 229 | 78,400 |
2018/12/04 | 240 | 241 | 229 | 232 | 193,500 |
2018/12/03 | 239 | 249 | 239 | 239 | 170,400 |
2018/11/30 | 238 | 258 | 233 | 239 | 974,300 |
2018/11/29 | 231 | 241 | 231 | 231 | 248,700 |
2018/11/28 | 231 | 236 | 230 | 230 | 163,000 |
2018/11/27 | 238 | 238 | 228 | 230 | 134,100 |
2018/11/26 | 223 | 234 | 222 | 231 | 149,200 |
2018/11/22 | 227 | 232 | 224 | 224 | 226,700 |
2018/11/21 | 211 | 237 | 211 | 232 | 408,900 |
2018/11/20 | 224 | 227 | 214 | 217 | 515,600 |
2018/11/19 | 225 | 230 | 220 | 225 | 291,500 |
2018/11/16 | 232 | 234 | 226 | 229 | 173,300 |
2018/11/15 | 230 | 238 | 228 | 231 | 288,100 |
2018/11/14 | 242 | 244 | 232 | 234 | 279,000 |
2018/11/13 | 241 | 244 | 238 | 241 | 270,800 |
2018/11/12 | 250 | 250 | 243 | 248 | 274,000 |
2018/11/09 | 251 | 254 | 248 | 248 | 242,900 |
2018/11/08 | 254 | 256 | 251 | 252 | 218,500 |
2018/11/07 | 254 | 257 | 249 | 249 | 291,500 |
2018/11/06 | 261 | 265 | 251 | 253 | 404,300 |
2018/11/05 | 241 | 264 | 238 | 254 | 514,300 |
2018/11/02 | 242 | 250 | 241 | 246 | 499,700 |
2018/11/01 | 232 | 243 | 229 | 237 | 1,089,800 |
2018/10/31 | 252 | 269 | 252 | 268 | 535,400 |
2018/10/30 | 236 | 255 | 235 | 248 | 477,800 |
2018/10/29 | 252 | 260 | 241 | 244 | 460,500 |
2018/10/26 | 263 | 269 | 243 | 253 | 635,200 |
2018/10/25 | 265 | 270 | 253 | 256 | 782,000 |
2018/10/24 | 281 | 286 | 275 | 275 | 366,800 |
2018/10/23 | 285 | 290 | 280 | 283 | 335,000 |
2018/10/22 | 290 | 292 | 285 | 286 | 438,300 |
2018/10/19 | 290 | 296 | 289 | 290 | 341,000 |
2018/10/18 | 297 | 310 | 293 | 295 | 707,000 |
2018/10/17 | 292 | 302 | 289 | 297 | 561,400 |
2018/10/16 | 283 | 290 | 280 | 289 | 403,600 |
2018/10/15 | 287 | 292 | 283 | 286 | 347,800 |
2018/10/12 | 280 | 294 | 280 | 288 | 513,300 |
2018/10/11 | 270 | 290 | 270 | 284 | 1,033,400 |
2018/10/10 | 306 | 311 | 291 | 302 | 726,000 |
2018/10/09 | 317 | 318 | 299 | 300 | 602,200 |
2018/10/05 | 315 | 319 | 306 | 312 | 567,900 |
2018/10/04 | 322 | 323 | 312 | 315 | 378,500 |
2018/10/03 | 322 | 326 | 310 | 318 | 862,600 |
2018/10/02 | 329 | 334 | 319 | 322 | 1,217,900 |
2018/10/01 | 302 | 323 | 302 | 316 | 1,201,500 |
2018/09/28 | 303 | 305 | 296 | 299 | 392,500 |
2018/09/27 | 307 | 315 | 297 | 299 | 736,600 |
2018/09/26 | 289 | 321 | 287 | 308 | 2,226,400 |
2018/09/25 | 289 | 289 | 284 | 286 | 290,000 |
2018/09/21 | 290 | 291 | 285 | 290 | 363,400 |
2018/09/20 | 289 | 291 | 282 | 286 | 552,200 |
2018/09/19 | 287 | 295 | 284 | 289 | 694,100 |
2018/09/18 | 280 | 298 | 278 | 287 | 1,006,500 |
2018/09/14 | 278 | 284 | 275 | 282 | 457,500 |
2018/09/13 | 274 | 282 | 268 | 276 | 819,200 |
2018/09/12 | 284 | 288 | 272 | 272 | 864,400 |
2018/09/11 | 284 | 286 | 277 | 282 | 863,100 |
2018/09/10 | 293 | 297 | 282 | 282 | 1,240,500 |
2018/09/07 | 294 | 295 | 281 | 292 | 1,551,200 |
2018/09/06 | 309 | 317 | 291 | 298 | 4,111,100 |
2018/09/05 | 321 | 325 | 299 | 301 | 7,045,000 |
2018/09/04 | 389 | 399 | 377 | 377 | 1,104,200 |
2018/09/03 | 400 | 408 | 385 | 389 | 1,535,200 |
2018/08/31 | 395 | 432 | 394 | 408 | 4,516,900 |
2018/08/30 | 364 | 413 | 361 | 398 | 3,384,300 |
2018/08/29 | 352 | 365 | 346 | 363 | 720,300 |
2018/08/28 | 361 | 363 | 341 | 354 | 949,700 |
2018/08/27 | 362 | 367 | 354 | 361 | 834,400 |
2018/08/24 | 352 | 363 | 348 | 362 | 1,088,600 |
2018/08/23 | 346 | 351 | 336 | 350 | 604,300 |
2018/08/22 | 349 | 355 | 339 | 346 | 672,700 |
2018/08/21 | 335 | 352 | 333 | 349 | 1,197,200 |
2018/08/20 | 335 | 342 | 327 | 338 | 1,015,300 |
2018/08/17 | 308 | 341 | 307 | 337 | 2,660,800 |
2018/08/16 | 294 | 337 | 294 | 302 | 3,838,200 |
2018/08/15 | 298 | 302 | 290 | 293 | 583,000 |
2018/08/14 | 294 | 305 | 294 | 300 | 532,500 |
2018/08/13 | 298 | 301 | 288 | 291 | 817,000 |
2018/08/10 | 300 | 311 | 297 | 302 | 1,084,000 |
2018/08/09 | 320 | 322 | 302 | 304 | 1,982,200 |
2018/08/08 | 354 | 362 | 317 | 323 | 2,365,500 |
2018/08/07 | 376 | 377 | 346 | 350 | 1,748,400 |
2018/08/06 | 383 | 396 | 380 | 383 | 1,364,800 |
2018/08/03 | 387 | 392 | 376 | 381 | 1,092,400 |
2018/08/02 | 368 | 400 | 365 | 394 | 2,426,700 |
2018/08/01 | 369 | 374 | 350 | 362 | 1,443,300 |
2018/07/31 | 352 | 370 | 352 | 361 | 990,000 |
2018/07/30 | 371 | 374 | 351 | 358 | 763,500 |
2018/07/27 | 365 | 375 | 360 | 368 | 1,156,600 |
2018/07/26 | 380 | 383 | 347 | 358 | 2,310,300 |
2018/07/25 | 388 | 398 | 388 | 388 | 1,132,400 |
2018/07/24 | 390 | 395 | 380 | 387 | 953,600 |
2018/07/23 | 379 | 393 | 374 | 390 | 1,279,600 |
2018/07/20 | 387 | 409 | 379 | 381 | 4,731,200 |
2018/07/19 | 355 | 391 | 355 | 388 | 3,875,900 |
2018/07/18 | 353 | 360 | 350 | 356 | 987,500 |
2018/07/17 | 358 | 363 | 347 | 349 | 3,596,100 |
2018/07/13 | 340 | 346 | 335 | 342 | 1,307,300 |
2018/07/12 | 339 | 345 | 325 | 335 | 1,249,800 |
2018/07/11 | 344 | 345 | 309 | 331 | 1,910,200 |
2018/07/10 | 343 | 361 | 333 | 345 | 4,075,800 |
2018/07/09 | 295 | 343 | 285 | 343 | 3,983,200 |
2018/07/06 | 259 | 266 | 259 | 263 | 121,900 |
2018/07/05 | 271 | 276 | 260 | 261 | 222,100 |
2018/07/04 | 272 | 274 | 270 | 272 | 42,100 |
2018/07/03 | 276 | 279 | 271 | 271 | 104,800 |
2018/07/02 | 280 | 281 | 275 | 276 | 116,400 |
2018/06/29 | 272 | 279 | 270 | 278 | 182,600 |
2018/06/28 | 277 | 282 | 271 | 271 | 325,500 |
2018/06/27 | 289 | 289 | 281 | 283 | 143,000 |
2018/06/26 | 285 | 289 | 282 | 286 | 132,600 |
2018/06/25 | 292 | 294 | 288 | 288 | 149,100 |
2018/06/22 | 301 | 301 | 292 | 293 | 135,600 |
2018/06/21 | 299 | 302 | 298 | 298 | 76,800 |
2018/06/20 | 297 | 299 | 293 | 298 | 230,100 |
2018/06/19 | 301 | 301 | 297 | 298 | 167,700 |
2018/06/18 | 304 | 304 | 298 | 301 | 263,800 |
2018/06/15 | 305 | 307 | 300 | 305 | 188,200 |
2018/06/14 | 306 | 312 | 303 | 305 | 321,000 |
2018/06/13 | 303 | 311 | 301 | 309 | 528,600 |
2018/06/12 | 300 | 302 | 299 | 301 | 39,600 |
2018/06/11 | 300 | 303 | 296 | 299 | 133,500 |
2018/06/08 | 299 | 304 | 298 | 300 | 89,900 |
2018/06/07 | 298 | 302 | 298 | 300 | 57,700 |
2018/06/06 | 299 | 301 | 297 | 297 | 111,700 |
2018/06/05 | 300 | 302 | 298 | 301 | 109,700 |
2018/06/04 | 301 | 301 | 299 | 300 | 48,900 |
2018/06/01 | 299 | 301 | 298 | 299 | 89,900 |
2018/05/31 | 304 | 304 | 299 | 300 | 101,900 |
2018/05/30 | 300 | 305 | 297 | 302 | 242,600 |
2018/05/29 | 306 | 307 | 301 | 302 | 192,000 |
2018/05/28 | 307 | 312 | 304 | 306 | 229,700 |
2018/05/25 | 303 | 311 | 303 | 307 | 258,500 |
2018/05/24 | 304 | 308 | 302 | 306 | 178,000 |
2018/05/23 | 308 | 309 | 304 | 305 | 203,200 |
2018/05/22 | 304 | 312 | 304 | 307 | 124,100 |
2018/05/21 | 305 | 306 | 302 | 304 | 316,900 |
2018/05/18 | 303 | 306 | 302 | 305 | 108,700 |
2018/05/17 | 307 | 308 | 303 | 303 | 177,100 |
2018/05/16 | 307 | 308 | 305 | 307 | 176,400 |
2018/05/15 | 308 | 309 | 305 | 308 | 169,700 |
2018/05/14 | 308 | 311 | 308 | 309 | 91,700 |
2018/05/11 | 310 | 311 | 308 | 309 | 77,800 |
2018/05/10 | 313 | 313 | 309 | 310 | 102,000 |
2018/05/09 | 308 | 313 | 308 | 311 | 107,500 |
2018/05/08 | 312 | 314 | 308 | 308 | 243,500 |
2018/05/07 | 319 | 319 | 310 | 312 | 183,200 |
2018/05/02 | 310 | 318 | 309 | 315 | 206,900 |
2018/05/01 | 312 | 315 | 307 | 310 | 464,600 |
2018/04/27 | 338 | 339 | 322 | 324 | 571,400 |
2018/04/26 | 340 | 343 | 336 | 339 | 366,900 |
2018/04/25 | 335 | 348 | 335 | 343 | 827,700 |
2018/04/24 | 330 | 340 | 330 | 338 | 270,700 |
2018/04/23 | 338 | 340 | 328 | 329 | 374,600 |
2018/04/20 | 329 | 334 | 325 | 334 | 176,600 |
2018/04/19 | 337 | 341 | 326 | 327 | 684,000 |
2018/04/18 | 324 | 347 | 323 | 342 | 745,700 |
2018/04/17 | 323 | 326 | 317 | 324 | 371,100 |
2018/04/16 | 314 | 327 | 314 | 321 | 290,900 |
2018/04/13 | 316 | 316 | 310 | 315 | 101,500 |
2018/04/12 | 312 | 317 | 309 | 310 | 157,200 |
2018/04/11 | 310 | 316 | 310 | 314 | 117,100 |
2018/04/10 | 310 | 313 | 307 | 311 | 69,000 |
2018/04/09 | 308 | 313 | 307 | 309 | 127,000 |
2018/04/06 | 312 | 313 | 309 | 309 | 139,800 |
2018/04/05 | 315 | 317 | 307 | 308 | 200,800 |
2018/04/04 | 320 | 325 | 312 | 314 | 272,600 |
2018/04/03 | 316 | 322 | 314 | 316 | 133,100 |
2018/04/02 | 328 | 328 | 319 | 321 | 226,500 |
2018/03/30 | 320 | 329 | 312 | 329 | 182,900 |
2018/03/29 | 318 | 319 | 315 | 315 | 80,600 |
2018/03/28 | 307 | 318 | 307 | 315 | 74,200 |
2018/03/27 | 311 | 314 | 308 | 311 | 77,700 |
2018/03/26 | 302 | 308 | 299 | 306 | 171,000 |
2018/03/23 | 306 | 310 | 305 | 309 | 218,500 |
2018/03/22 | 313 | 319 | 313 | 318 | 148,100 |
2018/03/20 | 317 | 322 | 314 | 319 | 105,400 |
2018/03/19 | 329 | 332 | 317 | 317 | 227,200 |
2018/03/16 | 333 | 335 | 329 | 329 | 121,800 |
2018/03/15 | 336 | 337 | 330 | 333 | 198,800 |
2018/03/14 | 335 | 341 | 334 | 337 | 126,900 |
2018/03/13 | 336 | 338 | 331 | 336 | 92,700 |
2018/03/12 | 338 | 343 | 330 | 337 | 193,300 |
2018/03/09 | 340 | 342 | 335 | 338 | 80,200 |
2018/03/08 | 342 | 347 | 338 | 339 | 161,200 |
2018/03/07 | 337 | 340 | 328 | 340 | 267,500 |
2018/03/06 | 337 | 343 | 335 | 337 | 210,600 |
2018/03/05 | 352 | 358 | 325 | 327 | 441,800 |
2018/03/02 | 346 | 361 | 346 | 355 | 346,700 |
2018/03/01 | 360 | 365 | 353 | 358 | 538,600 |
2018/02/28 | 345 | 367 | 344 | 365 | 1,181,000 |
2018/02/27 | 346 | 351 | 336 | 347 | 430,000 |
2018/02/26 | 340 | 348 | 336 | 344 | 498,300 |
2018/02/23 | 325 | 344 | 322 | 341 | 550,700 |
2018/02/22 | 326 | 326 | 318 | 325 | 166,400 |
2018/02/21 | 324 | 330 | 320 | 326 | 303,200 |
2018/02/20 | 324 | 330 | 320 | 320 | 312,800 |
2018/02/19 | 310 | 324 | 310 | 324 | 293,700 |
2018/02/16 | 307 | 313 | 306 | 307 | 163,200 |
2018/02/15 | 305 | 310 | 302 | 307 | 141,700 |
2018/02/14 | 304 | 308 | 294 | 301 | 301,300 |
2018/02/13 | 313 | 316 | 305 | 305 | 296,400 |
2018/02/09 | 295 | 307 | 291 | 306 | 254,400 |
2018/02/08 | 306 | 314 | 305 | 310 | 174,200 |
2018/02/07 | 315 | 319 | 305 | 305 | 368,300 |
2018/02/06 | 300 | 316 | 285 | 305 | 1,374,600 |
2018/02/05 | 325 | 330 | 317 | 322 | 542,400 |
2018/02/02 | 343 | 347 | 333 | 339 | 474,600 |
2018/02/01 | 350 | 355 | 333 | 342 | 1,335,800 |
2018/01/31 | 349 | 364 | 345 | 362 | 515,800 |
2018/01/30 | 365 | 377 | 350 | 353 | 1,235,900 |
2018/01/29 | 380 | 384 | 362 | 362 | 927,700 |
2018/01/26 | 372 | 379 | 369 | 375 | 686,000 |
2018/01/25 | 361 | 370 | 361 | 369 | 634,000 |
2018/01/24 | 376 | 378 | 359 | 364 | 919,900 |
2018/01/23 | 357 | 382 | 354 | 377 | 2,176,600 |
2018/01/22 | 354 | 359 | 347 | 351 | 463,100 |
2018/01/19 | 345 | 354 | 343 | 352 | 358,500 |
2018/01/18 | 350 | 352 | 340 | 345 | 471,700 |
2018/01/17 | 353 | 361 | 337 | 346 | 881,800 |
2018/01/16 | 371 | 376 | 356 | 356 | 1,330,300 |
2018/01/15 | 357 | 369 | 347 | 366 | 1,797,000 |
2018/01/12 | 347 | 358 | 336 | 349 | 2,127,600 |
2018/01/11 | 328 | 353 | 326 | 342 | 2,593,100 |
2018/01/10 | 325 | 329 | 319 | 328 | 371,000 |
2018/01/09 | 322 | 326 | 321 | 324 | 283,500 |
2018/01/05 | 315 | 319 | 312 | 319 | 334,700 |
2018/01/04 | 313 | 316 | 311 | 315 | 282,600 |