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 |
---|---|---|---|---|---|
2018/12/28 | 3,400 | 3,465 | 3,300 | 3,355 | 34,200 |
2018/12/27 | 3,360 | 3,435 | 3,300 | 3,350 | 35,700 |
2018/12/26 | 3,115 | 3,190 | 3,035 | 3,080 | 17,100 |
2018/12/25 | 2,998 | 3,085 | 2,962 | 2,994 | 35,100 |
2018/12/21 | 3,395 | 3,430 | 3,255 | 3,255 | 37,500 |
2018/12/20 | 3,335 | 3,410 | 3,290 | 3,325 | 26,100 |
2018/12/19 | 3,300 | 3,430 | 3,230 | 3,400 | 47,600 |
2018/12/18 | 3,170 | 3,200 | 2,990 | 2,990 | 32,300 |
2018/12/17 | 3,310 | 3,380 | 3,225 | 3,280 | 6,700 |
2018/12/14 | 3,610 | 3,610 | 3,290 | 3,290 | 24,800 |
2018/12/13 | 3,630 | 3,710 | 3,445 | 3,590 | 50,100 |
2018/12/12 | 3,345 | 3,550 | 3,325 | 3,550 | 17,800 |
2018/12/11 | 3,435 | 3,435 | 3,275 | 3,340 | 12,000 |
2018/12/10 | 3,555 | 3,555 | 3,345 | 3,455 | 12,600 |
2018/12/07 | 3,445 | 3,525 | 3,435 | 3,485 | 7,100 |
2018/12/06 | 3,540 | 3,595 | 3,410 | 3,415 | 14,000 |
2018/12/05 | 3,495 | 3,580 | 3,485 | 3,550 | 15,300 |
2018/12/04 | 3,605 | 3,680 | 3,510 | 3,565 | 21,000 |
2018/12/03 | 3,530 | 3,610 | 3,495 | 3,580 | 13,600 |
2018/11/30 | 3,250 | 3,545 | 3,225 | 3,505 | 29,700 |
2018/11/29 | 3,325 | 3,330 | 3,230 | 3,230 | 14,200 |
2018/11/28 | 3,245 | 3,275 | 3,225 | 3,255 | 6,600 |
2018/11/27 | 3,240 | 3,285 | 3,195 | 3,220 | 5,800 |
2018/11/26 | 3,200 | 3,230 | 3,175 | 3,180 | 4,100 |
2018/11/22 | 3,210 | 3,225 | 3,150 | 3,185 | 2,500 |
2018/11/21 | 3,115 | 3,200 | 3,110 | 3,145 | 8,100 |
2018/11/20 | 3,295 | 3,295 | 3,205 | 3,205 | 8,100 |
2018/11/19 | 3,230 | 3,325 | 3,230 | 3,325 | 3,900 |
2018/11/16 | 3,205 | 3,345 | 3,185 | 3,260 | 22,700 |
2018/11/15 | 3,250 | 3,350 | 3,150 | 3,170 | 11,700 |
2018/11/14 | 3,380 | 3,415 | 3,270 | 3,310 | 9,600 |
2018/11/13 | 3,345 | 3,435 | 3,345 | 3,425 | 9,400 |
2018/11/12 | 3,585 | 3,650 | 3,460 | 3,490 | 8,900 |
2018/11/09 | 3,515 | 3,720 | 3,515 | 3,655 | 13,600 |
2018/11/08 | 3,575 | 3,590 | 3,485 | 3,555 | 12,400 |
2018/11/07 | 3,525 | 3,535 | 3,390 | 3,505 | 11,800 |
2018/11/06 | 3,460 | 3,500 | 3,375 | 3,460 | 12,700 |
2018/11/05 | 3,490 | 3,585 | 3,420 | 3,480 | 14,700 |
2018/11/02 | 3,400 | 3,585 | 3,395 | 3,525 | 23,200 |
2018/11/01 | 3,255 | 3,375 | 3,165 | 3,330 | 22,200 |
2018/10/31 | 3,200 | 3,285 | 3,160 | 3,235 | 11,500 |
2018/10/30 | 3,045 | 3,175 | 2,993 | 3,140 | 14,300 |
2018/10/29 | 3,335 | 3,365 | 3,080 | 3,115 | 17,500 |
2018/10/26 | 3,500 | 3,500 | 3,205 | 3,215 | 40,700 |
2018/10/25 | 3,520 | 3,590 | 3,400 | 3,455 | 25,100 |
2018/10/24 | 3,670 | 3,700 | 3,565 | 3,700 | 15,300 |
2018/10/23 | 3,600 | 3,640 | 3,525 | 3,600 | 20,000 |
2018/10/22 | 3,550 | 3,580 | 3,440 | 3,520 | 19,400 |
2018/10/19 | 3,315 | 3,540 | 3,260 | 3,460 | 18,000 |
2018/10/18 | 3,390 | 3,470 | 3,300 | 3,315 | 10,800 |
2018/10/17 | 3,385 | 3,390 | 3,335 | 3,355 | 9,200 |
2018/10/16 | 3,245 | 3,300 | 3,235 | 3,280 | 9,500 |
2018/10/15 | 3,375 | 3,375 | 3,215 | 3,260 | 11,700 |
2018/10/12 | 3,265 | 3,390 | 3,250 | 3,375 | 15,500 |
2018/10/11 | 3,220 | 3,355 | 3,210 | 3,295 | 39,600 |
2018/10/10 | 3,545 | 3,545 | 3,430 | 3,500 | 8,800 |
2018/10/09 | 3,530 | 3,540 | 3,445 | 3,445 | 12,700 |
2018/10/05 | 3,645 | 3,655 | 3,560 | 3,560 | 21,200 |
2018/10/04 | 3,710 | 3,715 | 3,640 | 3,715 | 16,200 |
2018/10/03 | 3,820 | 3,820 | 3,645 | 3,690 | 34,400 |
2018/10/02 | 3,980 | 3,980 | 3,780 | 3,780 | 32,100 |
2018/10/01 | 4,040 | 4,090 | 3,890 | 3,980 | 22,400 |
2018/09/28 | 3,990 | 4,050 | 3,950 | 4,015 | 23,200 |
2018/09/27 | 3,935 | 4,030 | 3,870 | 3,990 | 31,900 |
2018/09/26 | 3,930 | 4,070 | 3,930 | 4,005 | 63,700 |
2018/09/25 | 3,845 | 3,880 | 3,795 | 3,880 | 15,200 |
2018/09/21 | 3,800 | 3,890 | 3,775 | 3,815 | 31,800 |
2018/09/20 | 3,890 | 3,890 | 3,745 | 3,750 | 24,500 |
2018/09/19 | 3,790 | 3,885 | 3,740 | 3,880 | 47,700 |
2018/09/18 | 3,595 | 3,750 | 3,560 | 3,745 | 27,600 |
2018/09/14 | 3,625 | 3,625 | 3,530 | 3,550 | 17,900 |
2018/09/13 | 3,640 | 3,690 | 3,530 | 3,590 | 55,800 |
2018/09/12 | 3,750 | 3,830 | 3,710 | 3,780 | 33,100 |
2018/09/11 | 3,800 | 3,815 | 3,675 | 3,750 | 25,600 |
2018/09/10 | 3,645 | 3,780 | 3,610 | 3,760 | 22,200 |
2018/09/07 | 3,505 | 3,600 | 3,480 | 3,580 | 10,200 |
2018/09/06 | 3,445 | 3,615 | 3,410 | 3,570 | 27,800 |
2018/09/05 | 3,610 | 3,650 | 3,505 | 3,515 | 14,500 |
2018/09/04 | 3,605 | 3,670 | 3,575 | 3,610 | 11,000 |
2018/09/03 | 3,680 | 3,680 | 3,540 | 3,605 | 12,400 |
2018/08/31 | 3,615 | 3,695 | 3,555 | 3,640 | 27,200 |
2018/08/30 | 3,575 | 3,650 | 3,520 | 3,615 | 40,700 |
2018/08/29 | 3,395 | 3,445 | 3,350 | 3,360 | 12,300 |
2018/08/28 | 3,510 | 3,530 | 3,365 | 3,375 | 21,500 |
2018/08/27 | 3,400 | 3,500 | 3,360 | 3,500 | 16,500 |
2018/08/24 | 3,355 | 3,400 | 3,280 | 3,390 | 15,600 |
2018/08/23 | 3,320 | 3,460 | 3,320 | 3,345 | 20,800 |
2018/08/22 | 3,190 | 3,355 | 3,185 | 3,335 | 15,300 |
2018/08/21 | 3,330 | 3,360 | 3,125 | 3,210 | 28,600 |
2018/08/20 | 3,440 | 3,470 | 3,335 | 3,350 | 10,900 |
2018/08/17 | 3,470 | 3,545 | 3,420 | 3,450 | 11,100 |
2018/08/16 | 3,405 | 3,495 | 3,350 | 3,445 | 17,300 |
2018/08/15 | 3,620 | 3,630 | 3,435 | 3,500 | 19,800 |
2018/08/14 | 3,575 | 3,675 | 3,575 | 3,610 | 9,400 |
2018/08/13 | 3,685 | 3,700 | 3,570 | 3,570 | 23,500 |
2018/08/10 | 3,795 | 3,875 | 3,695 | 3,745 | 27,800 |
2018/08/09 | 3,930 | 3,935 | 3,705 | 3,805 | 123,300 |
2018/08/08 | 3,355 | 3,575 | 3,355 | 3,550 | 19,300 |
2018/08/07 | 3,260 | 3,455 | 3,260 | 3,390 | 19,700 |
2018/08/06 | 3,470 | 3,485 | 3,240 | 3,250 | 38,400 |
2018/08/03 | 3,550 | 3,640 | 3,520 | 3,540 | 13,000 |
2018/08/02 | 3,500 | 3,560 | 3,500 | 3,500 | 10,200 |
2018/08/01 | 3,635 | 3,685 | 3,520 | 3,540 | 12,500 |
2018/07/31 | 3,510 | 3,640 | 3,455 | 3,635 | 32,800 |
2018/07/30 | 3,830 | 3,830 | 3,490 | 3,500 | 54,900 |
2018/07/27 | 3,820 | 3,895 | 3,700 | 3,795 | 21,300 |
2018/07/26 | 3,955 | 4,000 | 3,760 | 3,775 | 30,200 |
2018/07/25 | 4,085 | 4,120 | 3,980 | 4,015 | 21,500 |
2018/07/24 | 3,870 | 4,075 | 3,850 | 4,040 | 36,500 |
2018/07/23 | 3,955 | 3,955 | 3,805 | 3,835 | 15,900 |
2018/07/20 | 3,800 | 3,965 | 3,790 | 3,885 | 37,500 |
2018/07/19 | 3,815 | 3,860 | 3,780 | 3,835 | 24,600 |
2018/07/18 | 3,650 | 3,795 | 3,570 | 3,770 | 60,200 |
2018/07/17 | 3,990 | 3,995 | 3,650 | 3,665 | 90,700 |
2018/07/13 | 4,165 | 4,195 | 3,815 | 3,950 | 68,800 |
2018/07/12 | 4,085 | 4,215 | 4,060 | 4,185 | 67,100 |
2018/07/11 | 3,940 | 4,100 | 3,875 | 4,085 | 68,200 |
2018/07/10 | 3,890 | 3,980 | 3,880 | 3,965 | 55,600 |
2018/07/09 | 3,890 | 3,930 | 3,825 | 3,890 | 59,000 |
2018/07/06 | 3,725 | 3,810 | 3,670 | 3,780 | 42,900 |
2018/07/05 | 3,790 | 3,860 | 3,620 | 3,655 | 48,700 |
2018/07/04 | 3,690 | 3,850 | 3,580 | 3,800 | 60,600 |
2018/07/03 | 3,650 | 3,725 | 3,510 | 3,695 | 51,000 |
2018/07/02 | 3,630 | 3,740 | 3,520 | 3,590 | 63,300 |
2018/06/29 | 3,600 | 3,650 | 3,520 | 3,620 | 62,600 |
2018/06/28 | 3,440 | 3,565 | 3,425 | 3,565 | 108,900 |
2018/06/27 | 3,390 | 3,435 | 3,330 | 3,415 | 52,000 |
2018/06/26 | 3,140 | 3,360 | 3,125 | 3,340 | 46,600 |
2018/06/25 | 3,320 | 3,350 | 3,175 | 3,205 | 29,400 |
2018/06/22 | 3,165 | 3,305 | 3,135 | 3,285 | 46,000 |
2018/06/21 | 3,215 | 3,265 | 3,165 | 3,200 | 42,000 |
2018/06/20 | 3,135 | 3,200 | 3,010 | 3,145 | 61,800 |
2018/06/19 | 3,270 | 3,285 | 3,050 | 3,110 | 56,300 |
2018/06/18 | 3,405 | 3,405 | 3,230 | 3,315 | 44,600 |
2018/06/15 | 3,290 | 3,380 | 3,190 | 3,355 | 45,500 |
2018/06/14 | 3,100 | 3,320 | 3,025 | 3,270 | 83,600 |
2018/06/13 | 3,300 | 3,300 | 3,065 | 3,095 | 175,800 |
2018/06/12 | 3,000 | 3,020 | 2,913 | 3,020 | 82,800 |
2018/06/11 | 2,900 | 2,991 | 2,883 | 2,976 | 69,800 |
2018/06/08 | 2,778 | 2,865 | 2,731 | 2,865 | 50,500 |
2018/06/07 | 2,706 | 2,778 | 2,675 | 2,731 | 14,100 |
2018/06/06 | 2,711 | 2,711 | 2,660 | 2,700 | 7,700 |
2018/06/05 | 2,714 | 2,750 | 2,673 | 2,720 | 18,800 |
2018/06/04 | 2,769 | 2,770 | 2,681 | 2,704 | 24,300 |
2018/06/01 | 2,770 | 2,770 | 2,723 | 2,741 | 14,900 |
2018/05/31 | 2,709 | 2,745 | 2,700 | 2,720 | 28,800 |
2018/05/30 | 2,565 | 2,690 | 2,552 | 2,681 | 21,400 |
2018/05/29 | 2,640 | 2,675 | 2,615 | 2,615 | 14,700 |
2018/05/28 | 2,647 | 2,647 | 2,630 | 2,637 | 7,700 |
2018/05/25 | 2,595 | 2,628 | 2,575 | 2,598 | 8,700 |
2018/05/24 | 2,655 | 2,655 | 2,590 | 2,596 | 10,600 |
2018/05/23 | 2,688 | 2,700 | 2,580 | 2,655 | 15,700 |
2018/05/22 | 2,700 | 2,710 | 2,592 | 2,641 | 23,200 |
2018/05/21 | 2,501 | 2,699 | 2,501 | 2,675 | 30,500 |
2018/05/18 | 2,480 | 2,510 | 2,466 | 2,477 | 11,300 |
2018/05/17 | 2,491 | 2,519 | 2,455 | 2,474 | 9,200 |
2018/05/16 | 2,510 | 2,510 | 2,470 | 2,504 | 10,600 |
2018/05/15 | 2,500 | 2,538 | 2,500 | 2,513 | 10,200 |
2018/05/14 | 2,535 | 2,536 | 2,486 | 2,497 | 13,800 |
2018/05/11 | 2,543 | 2,554 | 2,530 | 2,530 | 12,200 |
2018/05/10 | 2,631 | 2,631 | 2,550 | 2,568 | 13,500 |
2018/05/09 | 2,694 | 2,695 | 2,625 | 2,638 | 7,700 |
2018/05/08 | 2,637 | 2,671 | 2,625 | 2,657 | 8,200 |
2018/05/07 | 2,674 | 2,688 | 2,632 | 2,632 | 12,700 |
2018/05/02 | 2,555 | 2,655 | 2,511 | 2,625 | 22,300 |
2018/05/01 | 2,490 | 2,580 | 2,490 | 2,545 | 12,300 |
2018/04/27 | 2,482 | 2,502 | 2,471 | 2,490 | 14,700 |
2018/04/26 | 2,551 | 2,564 | 2,497 | 2,500 | 16,600 |
2018/04/25 | 2,602 | 2,680 | 2,510 | 2,528 | 82,500 |
2018/04/24 | 2,471 | 2,489 | 2,451 | 2,452 | 5,700 |
2018/04/23 | 2,462 | 2,479 | 2,456 | 2,458 | 4,000 |
2018/04/20 | 2,445 | 2,479 | 2,410 | 2,475 | 8,100 |
2018/04/19 | 2,441 | 2,465 | 2,420 | 2,446 | 9,200 |
2018/04/18 | 2,416 | 2,480 | 2,390 | 2,430 | 11,400 |
2018/04/17 | 2,426 | 2,475 | 2,404 | 2,415 | 16,600 |
2018/04/16 | 2,502 | 2,550 | 2,441 | 2,460 | 11,400 |
2018/04/13 | 2,494 | 2,505 | 2,468 | 2,502 | 7,500 |
2018/04/12 | 2,506 | 2,533 | 2,432 | 2,464 | 21,700 |
2018/04/11 | 2,558 | 2,559 | 2,500 | 2,537 | 16,300 |
2018/04/10 | 2,434 | 2,528 | 2,434 | 2,512 | 14,400 |
2018/04/09 | 2,454 | 2,489 | 2,420 | 2,432 | 10,500 |
2018/04/06 | 2,410 | 2,488 | 2,400 | 2,433 | 20,200 |
2018/04/05 | 2,431 | 2,450 | 2,406 | 2,408 | 31,300 |
2018/04/04 | 2,466 | 2,474 | 2,433 | 2,435 | 27,200 |
2018/04/03 | 2,456 | 2,496 | 2,456 | 2,476 | 21,500 |
2018/04/02 | 2,566 | 2,582 | 2,500 | 2,509 | 20,600 |
2018/03/30 | 2,502 | 2,588 | 2,500 | 2,566 | 20,000 |
2018/03/29 | 2,522 | 2,567 | 2,483 | 2,502 | 19,500 |
2018/03/28 | 2,489 | 2,534 | 2,451 | 2,517 | 15,700 |
2018/03/27 | 2,593 | 2,593 | 2,513 | 2,539 | 18,200 |
2018/03/26 | 2,498 | 2,517 | 2,421 | 2,498 | 20,600 |
2018/03/23 | 2,600 | 2,649 | 2,520 | 2,547 | 46,300 |
2018/03/22 | 2,708 | 2,739 | 2,691 | 2,716 | 9,200 |
2018/03/20 | 2,660 | 2,740 | 2,650 | 2,708 | 20,100 |
2018/03/19 | 2,820 | 2,820 | 2,710 | 2,710 | 41,100 |
2018/03/16 | 2,860 | 2,873 | 2,822 | 2,855 | 26,800 |
2018/03/15 | 2,921 | 2,921 | 2,838 | 2,859 | 32,900 |
2018/03/14 | 2,826 | 2,977 | 2,810 | 2,915 | 102,800 |
2018/03/13 | 2,900 | 3,145 | 2,900 | 3,060 | 71,500 |
2018/03/12 | 2,894 | 2,897 | 2,860 | 2,890 | 28,400 |
2018/03/09 | 2,817 | 2,828 | 2,756 | 2,824 | 16,900 |
2018/03/08 | 2,718 | 2,831 | 2,718 | 2,731 | 13,000 |
2018/03/07 | 2,696 | 2,723 | 2,646 | 2,677 | 8,000 |
2018/03/06 | 2,675 | 2,728 | 2,675 | 2,709 | 6,300 |
2018/03/05 | 2,726 | 2,752 | 2,619 | 2,629 | 20,100 |
2018/03/02 | 2,721 | 2,764 | 2,700 | 2,730 | 15,800 |
2018/03/01 | 2,806 | 2,815 | 2,770 | 2,792 | 11,900 |
2018/02/28 | 2,807 | 2,850 | 2,807 | 2,840 | 11,600 |
2018/02/27 | 2,900 | 2,903 | 2,838 | 2,850 | 26,800 |
2018/02/26 | 2,900 | 2,907 | 2,853 | 2,853 | 19,700 |
2018/02/23 | 2,804 | 2,850 | 2,769 | 2,837 | 22,300 |
2018/02/22 | 2,850 | 2,850 | 2,750 | 2,759 | 25,100 |
2018/02/21 | 2,882 | 2,882 | 2,851 | 2,873 | 17,500 |
2018/02/20 | 2,880 | 2,898 | 2,804 | 2,883 | 14,600 |
2018/02/19 | 2,718 | 2,895 | 2,700 | 2,867 | 30,000 |
2018/02/16 | 2,666 | 2,750 | 2,659 | 2,668 | 18,500 |
2018/02/15 | 2,641 | 2,699 | 2,575 | 2,655 | 24,200 |
2018/02/14 | 2,695 | 2,724 | 2,550 | 2,628 | 31,000 |
2018/02/13 | 2,850 | 2,896 | 2,686 | 2,690 | 22,400 |
2018/02/09 | 2,642 | 2,788 | 2,628 | 2,778 | 37,400 |
2018/02/08 | 2,825 | 2,950 | 2,825 | 2,892 | 28,400 |
2018/02/07 | 2,960 | 2,995 | 2,790 | 2,790 | 55,500 |
2018/02/06 | 2,820 | 2,997 | 2,620 | 2,760 | 175,400 |
2018/02/05 | 3,330 | 3,390 | 3,315 | 3,320 | 26,800 |
2018/02/02 | 3,445 | 3,510 | 3,400 | 3,460 | 23,100 |
2018/02/01 | 3,450 | 3,490 | 3,425 | 3,460 | 18,000 |
2018/01/31 | 3,400 | 3,475 | 3,400 | 3,410 | 12,900 |
2018/01/30 | 3,470 | 3,600 | 3,430 | 3,450 | 30,800 |
2018/01/29 | 3,525 | 3,600 | 3,450 | 3,480 | 26,700 |
2018/01/26 | 3,610 | 3,610 | 3,520 | 3,535 | 22,900 |
2018/01/25 | 3,620 | 3,625 | 3,580 | 3,580 | 22,300 |
2018/01/24 | 3,485 | 3,625 | 3,435 | 3,585 | 63,000 |
2018/01/23 | 3,710 | 3,725 | 3,535 | 3,540 | 139,200 |
2018/01/22 | 3,350 | 3,430 | 3,320 | 3,400 | 21,300 |
2018/01/19 | 3,310 | 3,410 | 3,305 | 3,380 | 28,900 |
2018/01/18 | 3,455 | 3,495 | 3,360 | 3,360 | 33,800 |
2018/01/17 | 3,530 | 3,575 | 3,450 | 3,460 | 30,800 |
2018/01/16 | 3,585 | 3,600 | 3,500 | 3,535 | 36,800 |
2018/01/15 | 3,600 | 3,620 | 3,570 | 3,600 | 23,100 |
2018/01/12 | 3,570 | 3,635 | 3,550 | 3,565 | 40,700 |
2018/01/11 | 3,425 | 3,680 | 3,405 | 3,590 | 87,700 |
2018/01/10 | 3,365 | 3,480 | 3,350 | 3,450 | 41,900 |
2018/01/09 | 3,325 | 3,385 | 3,290 | 3,365 | 34,500 |
2018/01/05 | 3,290 | 3,330 | 3,240 | 3,280 | 33,800 |
2018/01/04 | 3,230 | 3,315 | 3,185 | 3,300 | 46,100 |