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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 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 |