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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,671 | 1,678 | 1,665 | 1,673 | 238,800 |
| 2025/07/31 | 1,685 | 1,688 | 1,678 | 1,678 | 112,700 |
| 2025/07/30 | 1,678 | 1,700 | 1,678 | 1,687 | 421,100 |
| 2025/07/29 | 1,678 | 1,679 | 1,678 | 1,679 | 134,300 |
| 2025/07/28 | 1,678 | 1,679 | 1,677 | 1,677 | 131,400 |
| 2025/07/25 | 1,677 | 1,679 | 1,677 | 1,679 | 183,300 |
| 2025/07/24 | 1,678 | 1,679 | 1,677 | 1,677 | 219,900 |
| 2025/07/23 | 1,678 | 1,679 | 1,677 | 1,677 | 320,100 |
| 2025/07/22 | 1,679 | 1,680 | 1,678 | 1,678 | 229,700 |
| 2025/07/18 | 1,677 | 1,680 | 1,677 | 1,678 | 172,800 |
| 2025/07/17 | 1,676 | 1,679 | 1,676 | 1,677 | 277,600 |
| 2025/07/16 | 1,676 | 1,678 | 1,675 | 1,676 | 490,900 |
| 2025/07/15 | 1,678 | 1,679 | 1,675 | 1,676 | 528,400 |
| 2025/07/14 | 1,679 | 1,680 | 1,677 | 1,677 | 306,900 |
| 2025/07/11 | 1,681 | 1,684 | 1,679 | 1,679 | 252,700 |
| 2025/07/10 | 1,695 | 1,697 | 1,680 | 1,681 | 194,600 |
| 2025/07/09 | 1,683 | 1,703 | 1,682 | 1,693 | 302,100 |
| 2025/07/08 | 1,679 | 1,683 | 1,678 | 1,681 | 262,600 |
| 2025/07/07 | 1,679 | 1,682 | 1,679 | 1,679 | 224,800 |
| 2025/07/04 | 1,682 | 1,682 | 1,678 | 1,678 | 441,500 |
| 2025/07/03 | 1,680 | 1,683 | 1,679 | 1,679 | 301,200 |
| 2025/07/02 | 1,680 | 1,682 | 1,679 | 1,680 | 572,400 |
| 2025/07/01 | 1,683 | 1,686 | 1,680 | 1,680 | 355,900 |
| 2025/06/30 | 1,678 | 1,698 | 1,677 | 1,684 | 729,200 |
| 2025/06/27 | 1,683 | 1,686 | 1,679 | 1,680 | 562,600 |
| 2025/06/26 | 1,688 | 1,693 | 1,680 | 1,686 | 414,800 |
| 2025/06/25 | 1,704 | 1,704 | 1,689 | 1,697 | 335,000 |
| 2025/06/24 | 1,727 | 1,730 | 1,701 | 1,716 | 405,000 |
| 2025/06/23 | 1,725 | 1,741 | 1,719 | 1,728 | 291,700 |
| 2025/06/20 | 1,731 | 1,744 | 1,718 | 1,739 | 315,300 |
| 2025/06/19 | 1,722 | 1,773 | 1,722 | 1,741 | 412,700 |
| 2025/06/18 | 1,760 | 1,933 | 1,702 | 1,711 | 1,665,800 |
| 2025/06/17 | 1,709 | 1,766 | 1,704 | 1,766 | 1,822,100 |
| 2025/06/16 | 1,451 | 1,469 | 1,420 | 1,466 | 619,900 |
| 2025/06/13 | 1,458 | 1,463 | 1,397 | 1,409 | 277,400 |
| 2025/06/12 | 1,425 | 1,454 | 1,418 | 1,452 | 227,300 |
| 2025/06/11 | 1,415 | 1,456 | 1,399 | 1,450 | 243,500 |
| 2025/06/10 | 1,419 | 1,441 | 1,406 | 1,430 | 166,300 |
| 2025/06/09 | 1,437 | 1,441 | 1,404 | 1,421 | 151,500 |
| 2025/06/06 | 1,423 | 1,441 | 1,395 | 1,419 | 198,200 |
| 2025/06/05 | 1,470 | 1,474 | 1,420 | 1,433 | 179,900 |
| 2025/06/04 | 1,470 | 1,485 | 1,446 | 1,454 | 221,000 |
| 2025/06/03 | 1,460 | 1,526 | 1,432 | 1,484 | 470,200 |
| 2025/06/02 | 1,516 | 1,520 | 1,430 | 1,452 | 796,300 |
| 2025/05/30 | 1,325 | 1,370 | 1,305 | 1,366 | 175,300 |
| 2025/05/29 | 1,335 | 1,340 | 1,320 | 1,326 | 145,400 |
| 2025/05/28 | 1,325 | 1,347 | 1,303 | 1,336 | 188,800 |
| 2025/05/27 | 1,325 | 1,329 | 1,304 | 1,329 | 144,800 |
| 2025/05/26 | 1,274 | 1,332 | 1,267 | 1,307 | 270,100 |
| 2025/05/23 | 1,300 | 1,308 | 1,257 | 1,261 | 179,600 |
| 2025/05/22 | 1,274 | 1,279 | 1,258 | 1,272 | 171,300 |
| 2025/05/21 | 1,370 | 1,371 | 1,263 | 1,272 | 403,000 |
| 2025/05/20 | 1,355 | 1,385 | 1,352 | 1,366 | 183,000 |
| 2025/05/19 | 1,382 | 1,393 | 1,325 | 1,351 | 249,100 |
| 2025/05/16 | 1,372 | 1,389 | 1,351 | 1,359 | 209,500 |
| 2025/05/15 | 1,342 | 1,373 | 1,340 | 1,364 | 137,000 |
| 2025/05/14 | 1,334 | 1,384 | 1,334 | 1,346 | 272,400 |
| 2025/05/13 | 1,317 | 1,325 | 1,283 | 1,314 | 202,800 |
| 2025/05/12 | 1,292 | 1,311 | 1,273 | 1,306 | 163,100 |
| 2025/05/09 | 1,242 | 1,287 | 1,240 | 1,282 | 164,200 |
| 2025/05/08 | 1,237 | 1,252 | 1,225 | 1,242 | 122,700 |
| 2025/05/07 | 1,233 | 1,248 | 1,211 | 1,237 | 108,600 |
| 2025/05/02 | 1,253 | 1,263 | 1,197 | 1,221 | 272,200 |
| 2025/05/01 | 1,243 | 1,271 | 1,234 | 1,269 | 145,000 |
| 2025/04/30 | 1,253 | 1,289 | 1,223 | 1,248 | 325,100 |
| 2025/04/28 | 1,216 | 1,293 | 1,215 | 1,262 | 422,600 |
| 2025/04/25 | 1,161 | 1,227 | 1,154 | 1,210 | 314,600 |
| 2025/04/24 | 1,178 | 1,197 | 1,150 | 1,161 | 150,600 |
| 2025/04/23 | 1,195 | 1,212 | 1,173 | 1,174 | 156,800 |
| 2025/04/22 | 1,178 | 1,207 | 1,166 | 1,174 | 162,100 |
| 2025/04/21 | 1,183 | 1,204 | 1,165 | 1,189 | 145,600 |
| 2025/04/18 | 1,156 | 1,204 | 1,145 | 1,197 | 179,300 |
| 2025/04/17 | 1,147 | 1,185 | 1,145 | 1,154 | 149,200 |
| 2025/04/16 | 1,154 | 1,164 | 1,127 | 1,139 | 118,700 |
| 2025/04/15 | 1,155 | 1,171 | 1,136 | 1,140 | 126,000 |
| 2025/04/14 | 1,130 | 1,182 | 1,120 | 1,155 | 216,400 |
| 2025/04/11 | 1,070 | 1,125 | 1,052 | 1,114 | 249,100 |
| 2025/04/10 | 1,111 | 1,114 | 1,059 | 1,081 | 365,100 |
| 2025/04/09 | 978 | 1,034 | 956 | 1,022 | 383,200 |
| 2025/04/08 | 981 | 1,025 | 970 | 993 | 398,600 |
| 2025/04/07 | 921 | 938 | 868 | 876 | 443,600 |
| 2025/04/04 | 1,032 | 1,045 | 944 | 991 | 415,400 |
| 2025/04/03 | 1,013 | 1,055 | 1,009 | 1,049 | 252,500 |
| 2025/04/02 | 1,104 | 1,104 | 1,054 | 1,065 | 191,500 |
| 2025/04/01 | 1,141 | 1,141 | 1,076 | 1,084 | 307,300 |
| 2025/03/31 | 1,149 | 1,167 | 1,111 | 1,125 | 458,000 |
| 2025/03/28 | 1,173 | 1,186 | 1,155 | 1,164 | 131,100 |
| 2025/03/27 | 1,190 | 1,195 | 1,153 | 1,176 | 300,000 |
| 2025/03/26 | 1,212 | 1,246 | 1,195 | 1,198 | 225,800 |
| 2025/03/25 | 1,270 | 1,271 | 1,187 | 1,193 | 345,100 |
| 2025/03/24 | 1,305 | 1,332 | 1,235 | 1,249 | 524,000 |
| 2025/03/21 | 1,238 | 1,285 | 1,230 | 1,275 | 576,900 |
| 2025/03/19 | 1,250 | 1,305 | 1,220 | 1,240 | 1,117,200 |
| 2025/03/18 | 1,050 | 1,294 | 1,026 | 1,241 | 2,306,500 |
| 2025/03/17 | 1,112 | 1,122 | 1,089 | 1,109 | 526,400 |
| 2025/03/14 | 1,048 | 1,117 | 1,034 | 1,111 | 506,900 |
| 2025/03/13 | 1,039 | 1,043 | 1,004 | 1,024 | 182,800 |
| 2025/03/12 | 1,018 | 1,042 | 1,017 | 1,026 | 195,900 |
| 2025/03/11 | 1,008 | 1,041 | 987 | 1,034 | 443,200 |
| 2025/03/10 | 1,064 | 1,079 | 1,036 | 1,062 | 253,600 |
| 2025/03/07 | 1,095 | 1,114 | 1,053 | 1,060 | 359,200 |
| 2025/03/06 | 1,093 | 1,108 | 1,075 | 1,102 | 328,800 |
| 2025/03/05 | 1,069 | 1,096 | 1,042 | 1,090 | 340,500 |
| 2025/03/04 | 1,067 | 1,087 | 1,038 | 1,071 | 308,400 |
| 2025/03/03 | 1,056 | 1,068 | 1,034 | 1,068 | 279,000 |
| 2025/02/28 | 1,039 | 1,062 | 1,020 | 1,048 | 286,800 |
| 2025/02/27 | 1,039 | 1,060 | 1,025 | 1,032 | 294,800 |
| 2025/02/26 | 1,102 | 1,103 | 1,047 | 1,069 | 378,500 |
| 2025/02/25 | 1,114 | 1,148 | 1,102 | 1,126 | 385,300 |
| 2025/02/21 | 1,178 | 1,189 | 1,101 | 1,119 | 592,200 |
| 2025/02/20 | 1,086 | 1,161 | 1,073 | 1,161 | 581,100 |
| 2025/02/19 | 1,143 | 1,149 | 1,023 | 1,085 | 1,429,100 |
| 2025/02/18 | 1,142 | 1,142 | 1,142 | 1,142 | 63,500 |
| 2025/02/17 | 980 | 1,010 | 977 | 992 | 135,100 |
| 2025/02/14 | 982 | 1,011 | 976 | 980 | 210,200 |
| 2025/02/13 | 985 | 993 | 968 | 978 | 113,100 |
| 2025/02/12 | 957 | 987 | 948 | 985 | 220,200 |
| 2025/02/10 | 926 | 944 | 914 | 938 | 142,200 |
| 2025/02/07 | 886 | 949 | 886 | 926 | 260,600 |
| 2025/02/06 | 870 | 890 | 870 | 882 | 89,900 |
| 2025/02/05 | 872 | 878 | 857 | 872 | 121,000 |
| 2025/02/04 | 880 | 899 | 867 | 879 | 139,700 |
| 2025/02/03 | 903 | 903 | 871 | 871 | 151,200 |
| 2025/01/31 | 895 | 908 | 893 | 900 | 104,900 |
| 2025/01/30 | 906 | 927 | 892 | 901 | 185,400 |
| 2025/01/29 | 909 | 915 | 893 | 915 | 274,300 |
| 2025/01/28 | 910 | 935 | 908 | 924 | 210,600 |
| 2025/01/27 | 937 | 952 | 900 | 906 | 189,000 |
| 2025/01/24 | 908 | 934 | 892 | 929 | 164,500 |
| 2025/01/23 | 900 | 914 | 892 | 913 | 160,100 |
| 2025/01/22 | 932 | 932 | 884 | 896 | 307,200 |
| 2025/01/21 | 900 | 948 | 900 | 938 | 346,400 |
| 2025/01/20 | 898 | 905 | 888 | 890 | 150,700 |
| 2025/01/17 | 883 | 895 | 869 | 895 | 102,300 |
| 2025/01/16 | 888 | 888 | 866 | 886 | 170,800 |
| 2025/01/15 | 909 | 909 | 877 | 886 | 156,700 |
| 2025/01/14 | 881 | 926 | 880 | 915 | 262,100 |
| 2025/01/10 | 910 | 932 | 888 | 888 | 149,400 |
| 2025/01/09 | 898 | 913 | 888 | 911 | 213,500 |
| 2025/01/08 | 884 | 909 | 875 | 901 | 310,600 |
| 2025/01/07 | 939 | 952 | 904 | 914 | 352,500 |
| 2025/01/06 | 1,010 | 1,015 | 953 | 953 | 243,200 |
| 2024/12/30 | 972 | 1,005 | 960 | 990 | 275,400 |
| 2024/12/27 | 988 | 1,010 | 970 | 975 | 284,400 |
| 2024/12/26 | 961 | 995 | 955 | 978 | 329,600 |
| 2024/12/25 | 1,029 | 1,029 | 954 | 966 | 370,300 |
| 2024/12/24 | 1,025 | 1,042 | 1,009 | 1,027 | 336,600 |
| 2024/12/23 | 961 | 1,039 | 961 | 1,025 | 625,600 |
| 2024/12/20 | 955 | 956 | 927 | 946 | 301,900 |
| 2024/12/19 | 942 | 975 | 933 | 966 | 323,700 |
| 2024/12/18 | 904 | 970 | 892 | 957 | 574,300 |
| 2024/12/17 | 867 | 928 | 801 | 897 | 1,508,100 |
| 2024/12/16 | 890 | 923 | 880 | 912 | 356,100 |
| 2024/12/13 | 873 | 913 | 872 | 878 | 308,900 |
| 2024/12/12 | 872 | 884 | 848 | 872 | 442,600 |
| 2024/12/11 | 860 | 900 | 848 | 887 | 530,200 |
| 2024/12/10 | 861 | 872 | 850 | 866 | 139,000 |
| 2024/12/09 | 871 | 879 | 861 | 876 | 168,200 |
| 2024/12/06 | 874 | 876 | 848 | 863 | 213,400 |
| 2024/12/05 | 849 | 869 | 840 | 863 | 294,900 |
| 2024/12/04 | 834 | 851 | 827 | 840 | 302,200 |
| 2024/12/03 | 842 | 847 | 823 | 837 | 228,900 |
| 2024/12/02 | 849 | 856 | 821 | 850 | 346,700 |
| 2024/11/29 | 822 | 850 | 815 | 837 | 647,000 |
| 2024/11/28 | 817 | 854 | 771 | 832 | 2,116,900 |
| 2024/11/27 | 752 | 752 | 752 | 752 | 56,100 |
| 2024/11/26 | 651 | 655 | 648 | 652 | 60,500 |
| 2024/11/25 | 660 | 662 | 650 | 652 | 40,800 |
| 2024/11/22 | 655 | 659 | 651 | 655 | 36,800 |
| 2024/11/21 | 659 | 665 | 649 | 653 | 70,400 |
| 2024/11/20 | 634 | 656 | 634 | 651 | 151,200 |
| 2024/11/19 | 602 | 628 | 601 | 627 | 82,600 |
| 2024/11/18 | 589 | 607 | 586 | 606 | 46,800 |
| 2024/11/15 | 604 | 604 | 591 | 592 | 60,400 |
| 2024/11/14 | 606 | 606 | 596 | 599 | 54,100 |
| 2024/11/13 | 611 | 614 | 603 | 604 | 52,800 |
| 2024/11/12 | 614 | 637 | 610 | 611 | 108,500 |
| 2024/11/11 | 611 | 618 | 610 | 611 | 32,300 |
| 2024/11/08 | 610 | 624 | 610 | 613 | 42,400 |
| 2024/11/07 | 620 | 626 | 608 | 610 | 80,300 |
| 2024/11/06 | 619 | 634 | 619 | 623 | 121,900 |
| 2024/11/05 | 633 | 633 | 617 | 617 | 56,700 |
| 2024/11/01 | 638 | 639 | 623 | 623 | 76,200 |
| 2024/10/31 | 640 | 652 | 640 | 651 | 33,600 |
| 2024/10/30 | 653 | 654 | 640 | 640 | 75,100 |
| 2024/10/29 | 653 | 654 | 638 | 651 | 61,600 |
| 2024/10/28 | 636 | 655 | 630 | 654 | 106,600 |
| 2024/10/25 | 643 | 650 | 619 | 634 | 222,200 |
| 2024/10/24 | 642 | 655 | 638 | 650 | 80,100 |
| 2024/10/23 | 667 | 671 | 648 | 652 | 120,000 |
| 2024/10/22 | 693 | 702 | 661 | 667 | 242,400 |
| 2024/10/21 | 715 | 720 | 685 | 691 | 164,100 |
| 2024/10/18 | 687 | 704 | 687 | 704 | 171,400 |
| 2024/10/17 | 676 | 688 | 669 | 687 | 152,500 |
| 2024/10/16 | 645 | 673 | 645 | 673 | 158,200 |
| 2024/10/15 | 644 | 650 | 630 | 650 | 123,600 |
| 2024/10/11 | 645 | 646 | 636 | 637 | 84,900 |
| 2024/10/10 | 650 | 653 | 640 | 646 | 71,100 |
| 2024/10/09 | 653 | 657 | 646 | 651 | 101,100 |
| 2024/10/08 | 628 | 648 | 626 | 647 | 190,700 |