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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/08/15 | 1,771 | 1,808 | 1,685 | 1,760 | 501,700 |
| 2025/08/14 | 1,796 | 1,839 | 1,751 | 1,771 | 444,400 |
| 2025/08/13 | 1,840 | 1,918 | 1,800 | 1,831 | 793,800 |
| 2025/08/12 | 1,866 | 1,992 | 1,805 | 1,839 | 1,017,200 |
| 2025/08/08 | 1,733 | 1,864 | 1,729 | 1,826 | 1,247,100 |
| 2025/08/07 | 1,679 | 1,742 | 1,637 | 1,724 | 834,900 |
| 2025/08/06 | 1,595 | 1,734 | 1,595 | 1,674 | 1,627,400 |
| 2025/08/05 | 1,640 | 1,681 | 1,554 | 1,579 | 1,891,600 |
| 2025/08/04 | 1,668 | 1,675 | 1,668 | 1,669 | 237,700 |
| 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 |