日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アセンテック(3565)の株価時系列情報

アセンテック(3565)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
2026/06/19 371 381 360 371 1,038,800
2026/06/18 402 405 368 370 1,793,400
2026/06/17 415 499 378 417 4,353,900
2026/06/16 397 441 394 419 955,200
2026/06/15 409 418 400 405 460,000
2026/06/12 412 415 399 405 270,600
2026/06/11 400 409 393 409 228,400
2026/06/10 430 432 402 407 360,900
2026/06/09 471 471 426 427 441,800
2026/06/08 484 491 470 473 196,500
2026/06/05 498 502 487 489 268,500
2026/06/04 484 493 481 487 334,200
2026/06/03 510 510 483 490 240,700
2026/06/02 498 513 495 510 492,100
2026/06/01 493 498 486 498 349,700
2026/05/29 501 505 485 485 358,600
2026/05/28 488 492 476 488 303,300
2026/05/27 495 497 475 484 345,400
2026/05/26 488 502 486 495 218,600
2026/05/25 494 495 478 488 230,500
2026/05/22 495 498 489 496 263,800
2026/05/21 477 495 477 490 635,100
2026/05/20 490 490 473 476 403,800
2026/05/19 480 497 480 491 308,000
2026/05/18 477 480 471 476 309,000
2026/05/15 469 485 468 477 289,300
2026/05/14 461 471 459 467 221,600
2026/05/13 467 467 460 465 120,900
2026/05/12 465 465 456 462 91,600
2026/05/11 462 477 461 464 199,200
2026/05/08 451 471 451 460 246,200
2026/05/07 451 457 439 448 203,700
2026/05/01 435 450 435 445 156,700
2026/04/30 445 449 434 437 211,300
2026/04/28 448 451 441 448 162,500
2026/04/28 1 -> 3.00 分割
2026/04/27 1,338 1,373 1,338 1,340 96,400
2026/04/24 1,331 1,354 1,331 1,332 91,000
2026/04/23 1,341 1,347 1,318 1,324 65,300
2026/04/22 1,331 1,347 1,330 1,337 53,500
2026/04/21 1,334 1,337 1,321 1,331 54,400
2026/04/20 1,340 1,348 1,323 1,323 61,800
2026/04/17 1,307 1,338 1,306 1,338 73,600
2026/04/16 1,308 1,323 1,283 1,303 68,700
2026/04/15 1,290 1,307 1,275 1,278 57,300
2026/04/14 1,269 1,289 1,265 1,278 40,400
2026/04/13 1,280 1,280 1,251 1,256 52,700
2026/04/10 1,301 1,321 1,281 1,281 142,400
2026/04/09 1,322 1,322 1,301 1,301 90,600
2026/04/08 1,326 1,329 1,304 1,317 103,100
2026/04/07 1,330 1,354 1,304 1,304 125,300
2026/04/06 1,265 1,342 1,265 1,335 184,300
2026/04/03 1,234 1,278 1,228 1,261 176,300
2026/03/27 1,127 1,142 1,113 1,139 195,400
2026/03/26 1,100 1,119 1,088 1,104 151,300
2026/03/25 1,096 1,116 1,092 1,113 277,300
2026/03/24 1,066 1,094 1,066 1,087 181,100
2026/03/23 1,019 1,077 1,006 1,046 439,000
2026/03/19 1,090 1,090 1,047 1,049 405,800
2026/03/18 1,141 1,159 1,103 1,114 866,700
2026/03/17 1,270 1,281 1,232 1,261 454,800
2026/03/16 1,240 1,270 1,240 1,269 107,400
2026/03/13 1,205 1,238 1,202 1,235 71,700
2026/03/12 1,263 1,263 1,212 1,224 159,300
2026/03/11 1,285 1,285 1,261 1,270 86,400
2026/03/10 1,245 1,276 1,228 1,275 147,200
2026/03/09 1,201 1,225 1,190 1,215 200,300
2026/03/06 1,231 1,273 1,222 1,257 132,700
2026/03/05 1,207 1,224 1,195 1,206 115,100
2026/03/04 1,195 1,213 1,155 1,162 345,300
2026/03/03 1,268 1,271 1,225 1,225 127,600
2026/03/02 1,276 1,279 1,246 1,267 156,300
2026/02/27 1,327 1,339 1,302 1,327 154,900
2026/02/26 1,251 1,307 1,242 1,297 113,000
2026/02/25 1,253 1,261 1,233 1,240 216,000
2026/02/24 1,285 1,297 1,231 1,261 284,100
2026/02/20 1,336 1,340 1,300 1,304 182,100
2026/02/19 1,400 1,400 1,339 1,342 304,900
2026/02/18 1,408 1,430 1,386 1,409 87,600
2026/02/17 1,413 1,438 1,396 1,404 143,100
2026/02/16 1,362 1,413 1,359 1,413 105,200
2026/02/13 1,390 1,406 1,351 1,356 170,400
2026/02/12 1,463 1,483 1,401 1,415 154,700
2026/02/10 1,430 1,498 1,423 1,481 106,900
2026/02/09 1,442 1,443 1,420 1,437 78,800
2026/02/06 1,378 1,422 1,371 1,412 106,300
2026/02/05 1,353 1,403 1,337 1,389 127,000
2026/02/04 1,414 1,419 1,361 1,367 220,700
2026/02/03 1,454 1,459 1,422 1,431 113,200
2026/02/02 1,468 1,554 1,418 1,424 261,700
2026/01/30 1,490 1,521 1,456 1,469 122,000
2026/01/29 1,514 1,514 1,460 1,487 278,700
2026/01/28 1,541 1,556 1,515 1,523 547,200
2026/01/27 1,539 1,572 1,521 1,525 254,500
2026/01/26 1,625 1,625 1,523 1,532 240,100
2026/01/23 1,588 1,658 1,580 1,647 251,600
2026/01/22 1,535 1,597 1,525 1,566 181,000
2026/01/21 1,542 1,544 1,504 1,516 185,200
2026/01/20 1,590 1,592 1,556 1,566 103,700
2026/01/19 1,591 1,598 1,572 1,581 132,800
2026/01/16 1,616 1,622 1,573 1,575 162,200
2026/01/15 1,642 1,650 1,606 1,616 120,400
2026/01/14 1,606 1,642 1,600 1,625 113,400
2026/01/13 1,606 1,621 1,561 1,588 160,400
2026/01/09 1,617 1,637 1,600 1,604 88,500
2026/01/08 1,604 1,624 1,580 1,613 87,000
2026/01/07 1,623 1,630 1,581 1,596 144,500
2026/01/06 1,622 1,661 1,602 1,620 136,000
2026/01/05 1,649 1,660 1,590 1,617 233,900
2025/12/30 1,715 1,715 1,630 1,642 232,000
2025/12/29 1,717 1,753 1,688 1,718 191,600
2025/12/26 1,685 1,800 1,669 1,725 547,800
2025/12/25 1,620 1,709 1,609 1,668 347,900
2025/12/24 1,639 1,639 1,600 1,620 194,400
2025/12/23 1,604 1,657 1,602 1,653 191,600
2025/12/22 1,624 1,652 1,597 1,604 235,100
2025/12/19 1,615 1,633 1,574 1,622 383,900
2025/12/18 1,619 1,685 1,605 1,613 501,800
2025/12/17 1,572 1,713 1,571 1,649 1,813,600
2025/12/16 1,595 1,605 1,479 1,554 3,291,000
2025/12/15 1,319 1,354 1,295 1,305 364,700
2025/12/12 1,325 1,346 1,314 1,344 117,900
2025/12/11 1,350 1,352 1,295 1,301 152,300
2025/12/10 1,317 1,404 1,317 1,350 289,500
2025/12/09 1,330 1,344 1,309 1,310 163,100
2025/12/08 1,325 1,339 1,317 1,335 55,500
2025/12/05 1,342 1,349 1,327 1,328 86,400
2025/12/04 1,325 1,345 1,325 1,345 66,900
2025/12/03 1,340 1,343 1,319 1,325 124,300
2025/12/02 1,342 1,343 1,318 1,321 63,200
2025/12/01 1,371 1,375 1,331 1,344 89,500
2025/11/28 1,377 1,388 1,353 1,366 115,900
2025/11/27 1,352 1,375 1,351 1,375 54,200
2025/11/26 1,350 1,374 1,326 1,364 223,300
2025/11/25 1,370 1,379 1,300 1,314 214,900
2025/11/21 1,326 1,366 1,326 1,365 93,300
2025/11/20 1,350 1,375 1,330 1,344 134,900
2025/11/19 1,346 1,348 1,310 1,337 101,300
2025/11/18 1,372 1,377 1,322 1,323 109,800
2025/11/17 1,376 1,392 1,355 1,384 114,400
2025/11/14 1,381 1,419 1,374 1,383 160,100
2025/11/13 1,410 1,414 1,382 1,390 90,400
2025/11/12 1,392 1,427 1,392 1,400 97,800
2025/11/11 1,415 1,420 1,385 1,390 86,000
2025/11/10 1,420 1,433 1,402 1,402 64,100
2025/11/07 1,400 1,417 1,386 1,412 98,000
2025/11/06 1,419 1,428 1,405 1,410 56,600
2025/11/05 1,420 1,420 1,356 1,411 133,600
2025/11/04 1,443 1,443 1,393 1,403 99,900
2025/10/31 1,430 1,439 1,396 1,427 167,100
2025/10/30 1,415 1,426 1,387 1,425 123,200
2025/10/29 1,435 1,437 1,381 1,395 208,900
2025/10/28 1,477 1,477 1,434 1,440 171,400
2025/10/27 1,511 1,528 1,481 1,483 119,400
2025/10/24 1,527 1,538 1,493 1,505 75,900
2025/10/23 1,520 1,550 1,507 1,546 88,300
2025/10/22 1,470 1,530 1,470 1,523 70,500
2025/10/21 1,485 1,488 1,467 1,470 85,500
2025/10/20 1,488 1,512 1,481 1,488 97,100
2025/10/17 1,487 1,498 1,468 1,468 99,600
2025/10/16 1,514 1,547 1,492 1,499 148,000
2025/10/15 1,500 1,540 1,485 1,533 126,900
2025/10/14 1,450 1,493 1,445 1,480 306,500
2025/10/10 1,480 1,506 1,456 1,479 185,200
2025/10/09 1,492 1,498 1,480 1,483 156,500
2025/10/08 1,491 1,515 1,483 1,485 239,500
2025/10/07 1,531 1,540 1,485 1,495 171,000
2025/10/06 1,594 1,594 1,532 1,534 210,900
2025/10/03 1,495 1,595 1,495 1,572 227,600
2025/10/02 1,492 1,512 1,481 1,496 189,200
2025/10/01 1,525 1,525 1,477 1,480 367,200
2025/09/30 1,540 1,555 1,522 1,523 103,900
2025/09/29 1,585 1,589 1,533 1,533 133,800
2025/09/26 1,610 1,625 1,585 1,598 222,800
2025/09/25 1,629 1,632 1,597 1,608 138,700
2025/09/24 1,602 1,614 1,577 1,612 256,000
2025/09/22 1,592 1,631 1,555 1,586 314,900
2025/09/19 1,541 1,590 1,513 1,572 545,800
2025/09/18 1,530 1,547 1,500 1,530 559,700
2025/09/17 1,640 1,659 1,499 1,536 2,131,600
2025/09/16 1,751 1,845 1,711 1,800 1,213,000
2025/09/12 1,702 1,748 1,695 1,748 213,500
2025/09/11 1,738 1,755 1,681 1,697 254,400
2025/09/10 1,755 1,780 1,711 1,738 190,800
2025/09/09 1,786 1,814 1,731 1,745 216,800
2025/09/08 1,804 1,826 1,764 1,784 144,100
2025/09/05 1,725 1,795 1,718 1,787 152,600
2025/09/04 1,707 1,730 1,679 1,724 92,200
2025/09/03 1,780 1,786 1,702 1,706 250,200
2025/09/02 1,780 1,833 1,758 1,793 421,000
2025/09/01 1,680 1,780 1,664 1,780 548,800
2025/08/29 1,609 1,673 1,605 1,654 200,600
2025/08/28 1,615 1,622 1,576 1,609 281,100
2025/08/27 1,611 1,633 1,596 1,622 265,500
2025/08/26 1,648 1,650 1,596 1,615 391,800
2025/08/25 1,651 1,685 1,623 1,651 355,600
2025/08/22 1,736 1,762 1,638 1,642 478,100
2025/08/21 1,717 1,734 1,615 1,720 806,100
2025/08/20 1,700 1,700 1,655 1,681 278,700
2025/08/19 1,704 1,731 1,662 1,701 595,500
2025/08/18 1,800 1,831 1,690 1,701 535,800

このページの先頭へ