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 |
---|---|---|---|---|---|
2023/12/29 | 504 | 508 | 499 | 501 | 31,600 |
2023/12/28 | 496 | 504 | 491 | 504 | 57,400 |
2023/12/27 | 489 | 496 | 482 | 493 | 107,100 |
2023/12/26 | 483 | 493 | 483 | 489 | 44,400 |
2023/12/25 | 494 | 497 | 484 | 485 | 41,400 |
2023/12/22 | 492 | 499 | 492 | 494 | 39,000 |
2023/12/21 | 494 | 499 | 491 | 492 | 33,000 |
2023/12/20 | 508 | 508 | 497 | 501 | 57,100 |
2023/12/19 | 499 | 507 | 496 | 503 | 22,000 |
2023/12/18 | 491 | 500 | 491 | 497 | 45,500 |
2023/12/15 | 497 | 507 | 497 | 501 | 43,400 |
2023/12/14 | 505 | 509 | 497 | 498 | 105,600 |
2023/12/13 | 513 | 516 | 505 | 509 | 61,300 |
2023/12/12 | 525 | 527 | 517 | 522 | 55,500 |
2023/12/11 | 523 | 525 | 516 | 524 | 60,200 |
2023/12/08 | 517 | 524 | 513 | 517 | 65,900 |
2023/12/07 | 545 | 545 | 526 | 526 | 73,400 |
2023/12/06 | 543 | 554 | 543 | 547 | 28,900 |
2023/12/05 | 565 | 567 | 543 | 543 | 64,900 |
2023/12/04 | 554 | 570 | 548 | 567 | 68,800 |
2023/12/01 | 577 | 577 | 558 | 558 | 56,400 |
2023/11/30 | 564 | 581 | 560 | 575 | 77,200 |
2023/11/29 | 556 | 565 | 556 | 559 | 46,500 |
2023/11/28 | 545 | 561 | 543 | 557 | 42,400 |
2023/11/27 | 543 | 558 | 543 | 548 | 41,700 |
2023/11/24 | 544 | 550 | 544 | 544 | 22,900 |
2023/11/22 | 558 | 559 | 541 | 543 | 41,600 |
2023/11/21 | 532 | 552 | 532 | 552 | 51,600 |
2023/11/20 | 528 | 541 | 528 | 532 | 46,900 |
2023/11/17 | 520 | 527 | 516 | 527 | 27,000 |
2023/11/16 | 523 | 527 | 519 | 524 | 18,500 |
2023/11/15 | 522 | 530 | 521 | 528 | 28,700 |
2023/11/14 | 520 | 524 | 516 | 519 | 27,400 |
2023/11/13 | 530 | 533 | 522 | 524 | 30,300 |
2023/11/10 | 524 | 524 | 514 | 524 | 15,700 |
2023/11/09 | 518 | 525 | 517 | 525 | 13,100 |
2023/11/08 | 522 | 522 | 513 | 515 | 26,100 |
2023/11/07 | 527 | 527 | 517 | 517 | 31,100 |
2023/11/06 | 530 | 532 | 525 | 527 | 55,400 |
2023/11/02 | 509 | 529 | 508 | 526 | 54,000 |
2023/11/01 | 510 | 511 | 501 | 503 | 35,500 |
2023/10/31 | 508 | 511 | 496 | 510 | 50,600 |
2023/10/30 | 503 | 509 | 496 | 506 | 139,200 |
2023/10/27 | 504 | 516 | 502 | 510 | 53,100 |
2023/10/26 | 494 | 510 | 492 | 497 | 54,700 |
2023/10/25 | 502 | 502 | 492 | 494 | 38,400 |
2023/10/24 | 482 | 498 | 471 | 498 | 68,700 |
2023/10/23 | 485 | 490 | 476 | 478 | 48,500 |
2023/10/20 | 491 | 496 | 483 | 493 | 49,000 |
2023/10/19 | 500 | 500 | 492 | 496 | 51,000 |
2023/10/18 | 510 | 513 | 497 | 505 | 67,600 |
2023/10/17 | 516 | 523 | 511 | 514 | 52,500 |
2023/10/16 | 507 | 520 | 506 | 514 | 58,600 |
2023/10/13 | 527 | 527 | 507 | 507 | 52,800 |
2023/10/12 | 530 | 531 | 520 | 531 | 50,500 |
2023/10/11 | 530 | 537 | 523 | 526 | 30,300 |
2023/10/10 | 532 | 537 | 531 | 535 | 43,900 |
2023/10/06 | 527 | 534 | 526 | 528 | 32,100 |
2023/10/05 | 514 | 525 | 513 | 525 | 45,000 |
2023/10/04 | 504 | 514 | 501 | 507 | 68,400 |
2023/10/03 | 528 | 530 | 513 | 514 | 66,300 |
2023/10/02 | 534 | 543 | 527 | 528 | 47,900 |
2023/09/29 | 541 | 546 | 530 | 534 | 43,200 |
2023/09/28 | 536 | 536 | 526 | 530 | 36,000 |
2023/09/27 | 526 | 536 | 521 | 536 | 35,700 |
2023/09/26 | 542 | 542 | 528 | 529 | 44,300 |
2023/09/25 | 520 | 543 | 520 | 542 | 80,600 |
2023/09/22 | 500 | 526 | 496 | 523 | 104,600 |
2023/09/21 | 516 | 518 | 505 | 506 | 99,500 |
2023/09/20 | 533 | 535 | 522 | 523 | 89,500 |
2023/09/19 | 554 | 561 | 525 | 539 | 158,900 |
2023/09/15 | 547 | 551 | 529 | 532 | 254,900 |
2023/09/14 | 589 | 591 | 551 | 551 | 244,700 |
2023/09/13 | 604 | 604 | 594 | 598 | 142,100 |
2023/09/12 | 609 | 611 | 599 | 604 | 44,000 |
2023/09/11 | 611 | 619 | 600 | 602 | 61,300 |
2023/09/08 | 626 | 630 | 612 | 617 | 66,200 |
2023/09/07 | 632 | 637 | 626 | 629 | 59,100 |
2023/09/06 | 647 | 648 | 637 | 637 | 44,200 |
2023/09/05 | 639 | 649 | 638 | 647 | 34,300 |
2023/09/04 | 635 | 642 | 632 | 637 | 31,300 |
2023/09/01 | 627 | 633 | 619 | 633 | 44,000 |
2023/08/31 | 638 | 639 | 632 | 637 | 29,000 |
2023/08/30 | 638 | 638 | 628 | 634 | 22,800 |
2023/08/29 | 638 | 640 | 631 | 632 | 33,100 |
2023/08/28 | 621 | 633 | 621 | 633 | 21,300 |
2023/08/25 | 615 | 625 | 612 | 624 | 18,400 |
2023/08/24 | 630 | 632 | 614 | 626 | 62,300 |
2023/08/23 | 595 | 606 | 591 | 602 | 28,500 |
2023/08/22 | 603 | 609 | 598 | 600 | 52,400 |
2023/08/21 | 596 | 608 | 595 | 603 | 21,500 |
2023/08/18 | 598 | 600 | 592 | 596 | 30,000 |
2023/08/17 | 608 | 608 | 595 | 604 | 59,700 |
2023/08/16 | 613 | 628 | 612 | 617 | 81,500 |
2023/08/15 | 616 | 620 | 610 | 620 | 14,700 |
2023/08/14 | 625 | 626 | 611 | 616 | 35,700 |
2023/08/10 | 625 | 625 | 617 | 621 | 32,500 |
2023/08/09 | 636 | 636 | 621 | 622 | 35,600 |
2023/08/08 | 643 | 644 | 629 | 631 | 41,500 |
2023/08/07 | 634 | 649 | 624 | 649 | 46,700 |
2023/08/04 | 635 | 641 | 632 | 639 | 26,000 |
2023/08/03 | 634 | 662 | 631 | 635 | 93,400 |
2023/08/02 | 651 | 651 | 640 | 644 | 32,900 |
2023/08/01 | 648 | 652 | 640 | 649 | 31,300 |
2023/07/31 | 659 | 663 | 647 | 648 | 44,000 |
2023/07/28 | 646 | 658 | 632 | 658 | 67,500 |
2023/07/27 | 653 | 660 | 648 | 648 | 44,200 |
2023/07/26 | 664 | 664 | 653 | 655 | 27,400 |
2023/07/25 | 676 | 677 | 658 | 663 | 74,700 |
2023/07/24 | 674 | 675 | 664 | 675 | 49,000 |
2023/07/21 | 665 | 667 | 656 | 657 | 52,500 |
2023/07/20 | 688 | 689 | 672 | 675 | 87,600 |
2023/07/19 | 713 | 718 | 687 | 695 | 50,200 |
2023/07/18 | 710 | 716 | 693 | 704 | 61,000 |
2023/07/14 | 706 | 721 | 695 | 706 | 98,200 |
2023/07/13 | 685 | 705 | 679 | 704 | 101,900 |
2023/07/12 | 702 | 704 | 676 | 677 | 107,000 |
2023/07/11 | 690 | 709 | 689 | 706 | 169,000 |
2023/07/10 | 686 | 699 | 671 | 674 | 115,500 |
2023/07/07 | 678 | 699 | 673 | 676 | 130,800 |
2023/07/06 | 666 | 691 | 661 | 685 | 211,500 |
2023/07/05 | 636 | 676 | 630 | 676 | 200,200 |
2023/07/04 | 650 | 652 | 641 | 642 | 44,600 |
2023/07/03 | 645 | 651 | 638 | 650 | 70,100 |
2023/06/30 | 626 | 636 | 616 | 636 | 64,000 |
2023/06/29 | 629 | 634 | 622 | 626 | 53,500 |
2023/06/28 | 626 | 632 | 618 | 621 | 56,900 |
2023/06/27 | 620 | 624 | 608 | 618 | 128,300 |
2023/06/26 | 636 | 642 | 626 | 629 | 73,000 |
2023/06/23 | 658 | 665 | 634 | 645 | 81,200 |
2023/06/22 | 653 | 664 | 645 | 650 | 105,400 |
2023/06/21 | 676 | 677 | 658 | 663 | 170,600 |
2023/06/20 | 688 | 688 | 673 | 686 | 88,100 |
2023/06/19 | 700 | 714 | 687 | 696 | 176,500 |
2023/06/16 | 674 | 702 | 668 | 698 | 198,300 |
2023/06/15 | 701 | 712 | 659 | 667 | 241,500 |
2023/06/14 | 648 | 711 | 644 | 691 | 740,400 |
2023/06/13 | 679 | 679 | 624 | 641 | 754,200 |
2023/06/12 | 724 | 769 | 724 | 749 | 357,000 |
2023/06/09 | 709 | 716 | 694 | 709 | 113,700 |
2023/06/08 | 708 | 722 | 702 | 713 | 85,400 |
2023/06/07 | 733 | 735 | 703 | 719 | 135,800 |
2023/06/06 | 696 | 754 | 694 | 718 | 259,200 |
2023/06/05 | 728 | 730 | 689 | 701 | 329,000 |
2023/06/02 | 652 | 713 | 648 | 705 | 501,900 |
2023/06/01 | 621 | 647 | 616 | 642 | 88,500 |
2023/05/31 | 639 | 642 | 624 | 625 | 83,800 |
2023/05/30 | 632 | 658 | 624 | 646 | 205,900 |
2023/05/29 | 618 | 632 | 608 | 628 | 157,300 |
2023/05/26 | 638 | 650 | 601 | 605 | 441,300 |
2023/05/25 | 576 | 637 | 564 | 634 | 632,800 |
2023/05/24 | 558 | 570 | 557 | 566 | 20,600 |
2023/05/23 | 573 | 586 | 564 | 564 | 63,800 |
2023/05/22 | 558 | 595 | 558 | 571 | 139,100 |
2023/05/19 | 566 | 577 | 555 | 555 | 109,200 |
2023/05/18 | 574 | 575 | 565 | 565 | 54,400 |
2023/05/17 | 561 | 578 | 560 | 572 | 67,200 |
2023/05/16 | 563 | 566 | 557 | 561 | 46,700 |
2023/05/15 | 575 | 575 | 557 | 565 | 45,800 |
2023/05/12 | 564 | 574 | 563 | 569 | 48,800 |
2023/05/11 | 564 | 567 | 561 | 563 | 14,300 |
2023/05/10 | 575 | 575 | 563 | 565 | 34,000 |
2023/05/09 | 576 | 578 | 568 | 572 | 58,500 |
2023/05/08 | 576 | 581 | 572 | 577 | 54,200 |
2023/05/02 | 583 | 585 | 577 | 581 | 42,100 |
2023/05/01 | 592 | 596 | 582 | 583 | 47,700 |
2023/04/28 | 586 | 588 | 577 | 588 | 25,000 |
2023/04/27 | 577 | 581 | 574 | 578 | 26,800 |
2023/04/26 | 583 | 583 | 572 | 576 | 51,400 |
2023/04/25 | 595 | 595 | 576 | 586 | 62,600 |
2023/04/24 | 597 | 605 | 589 | 596 | 40,100 |
2023/04/21 | 600 | 600 | 580 | 587 | 58,600 |
2023/04/20 | 596 | 620 | 592 | 600 | 104,100 |
2023/04/19 | 641 | 643 | 598 | 602 | 243,500 |
2023/04/18 | 590 | 638 | 590 | 637 | 406,400 |
2023/04/17 | 552 | 568 | 549 | 564 | 31,800 |
2023/04/14 | 550 | 555 | 547 | 547 | 15,400 |
2023/04/13 | 555 | 562 | 546 | 546 | 35,500 |
2023/04/12 | 559 | 559 | 549 | 555 | 18,300 |
2023/04/11 | 543 | 556 | 543 | 552 | 20,500 |
2023/04/10 | 531 | 542 | 530 | 541 | 19,200 |
2023/04/07 | 542 | 542 | 524 | 532 | 19,600 |
2023/04/06 | 533 | 533 | 523 | 525 | 25,400 |
2023/04/05 | 550 | 551 | 534 | 534 | 28,300 |
2023/04/04 | 562 | 564 | 553 | 559 | 27,000 |
2023/04/03 | 560 | 568 | 557 | 560 | 21,100 |
2023/03/31 | 560 | 561 | 544 | 558 | 31,100 |
2023/03/30 | 562 | 578 | 558 | 560 | 38,400 |
2023/03/29 | 541 | 564 | 541 | 562 | 36,500 |
2023/03/28 | 552 | 552 | 537 | 545 | 30,100 |
2023/03/27 | 543 | 555 | 539 | 552 | 23,500 |
2023/03/24 | 532 | 547 | 530 | 545 | 43,200 |
2023/03/23 | 512 | 538 | 500 | 538 | 66,400 |
2023/03/22 | 508 | 519 | 506 | 517 | 29,700 |
2023/03/20 | 517 | 517 | 497 | 502 | 104,200 |
2023/03/17 | 481 | 534 | 473 | 523 | 290,300 |
2023/03/16 | 501 | 529 | 475 | 482 | 416,000 |
2023/03/15 | 510 | 510 | 482 | 485 | 85,900 |
2023/03/14 | 498 | 503 | 491 | 497 | 56,600 |
2023/03/13 | 501 | 507 | 496 | 507 | 49,500 |
2023/03/10 | 520 | 521 | 513 | 515 | 26,600 |
2023/03/09 | 535 | 535 | 525 | 528 | 22,100 |
2023/03/08 | 527 | 535 | 527 | 535 | 20,100 |
2023/03/07 | 532 | 534 | 526 | 532 | 16,500 |
2023/03/06 | 527 | 532 | 524 | 526 | 35,200 |
2023/03/03 | 511 | 522 | 511 | 522 | 17,400 |
2023/03/02 | 523 | 523 | 509 | 512 | 14,300 |
2023/03/01 | 520 | 526 | 512 | 513 | 16,800 |
2023/02/28 | 512 | 522 | 511 | 521 | 22,700 |
2023/02/27 | 501 | 513 | 501 | 512 | 23,100 |
2023/02/24 | 520 | 521 | 506 | 506 | 42,300 |
2023/02/22 | 524 | 527 | 516 | 516 | 32,800 |
2023/02/21 | 518 | 528 | 518 | 526 | 28,500 |
2023/02/20 | 518 | 521 | 508 | 521 | 25,200 |
2023/02/17 | 525 | 529 | 518 | 518 | 26,100 |
2023/02/16 | 527 | 537 | 527 | 529 | 16,400 |
2023/02/15 | 536 | 538 | 519 | 525 | 60,000 |
2023/02/14 | 536 | 544 | 533 | 536 | 33,400 |
2023/02/13 | 568 | 568 | 532 | 535 | 109,600 |
2023/02/10 | 565 | 569 | 559 | 566 | 63,500 |
2023/02/09 | 550 | 564 | 549 | 559 | 71,900 |
2023/02/08 | 561 | 565 | 547 | 554 | 80,200 |
2023/02/07 | 539 | 562 | 535 | 562 | 109,600 |
2023/02/06 | 542 | 549 | 529 | 534 | 99,100 |
2023/02/03 | 518 | 542 | 518 | 533 | 116,900 |
2023/02/02 | 502 | 525 | 499 | 520 | 123,900 |
2023/02/01 | 508 | 508 | 496 | 496 | 36,500 |
2023/01/31 | 508 | 511 | 499 | 502 | 42,500 |
2023/01/30 | 488 | 508 | 485 | 503 | 66,300 |
2023/01/27 | 506 | 518 | 496 | 498 | 245,200 |
2023/01/26 | 503 | 509 | 497 | 498 | 101,600 |
2023/01/25 | 489 | 501 | 487 | 497 | 49,000 |
2023/01/24 | 490 | 493 | 481 | 485 | 80,600 |
2023/01/23 | 484 | 488 | 480 | 485 | 30,800 |
2023/01/20 | 473 | 481 | 470 | 477 | 43,500 |
2023/01/19 | 456 | 473 | 456 | 473 | 50,400 |
2023/01/18 | 448 | 465 | 448 | 461 | 76,700 |
2023/01/17 | 445 | 454 | 445 | 446 | 22,800 |
2023/01/16 | 444 | 457 | 442 | 446 | 36,600 |
2023/01/13 | 461 | 466 | 448 | 448 | 83,600 |
2023/01/12 | 451 | 467 | 450 | 462 | 118,400 |
2023/01/11 | 435 | 449 | 435 | 449 | 64,700 |
2023/01/10 | 431 | 437 | 430 | 434 | 25,500 |
2023/01/06 | 426 | 427 | 419 | 424 | 26,700 |
2023/01/05 | 428 | 433 | 426 | 426 | 24,100 |
2023/01/04 | 435 | 438 | 426 | 426 | 80,300 |