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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 632 | 645 | 627 | 633 | 163,000 |
| 2024/10/04 | 629 | 635 | 621 | 624 | 188,600 |
| 2024/10/03 | 610 | 639 | 607 | 639 | 197,700 |
| 2024/10/02 | 600 | 622 | 595 | 603 | 134,600 |
| 2024/10/01 | 606 | 616 | 604 | 609 | 54,400 |
| 2024/09/30 | 604 | 623 | 591 | 606 | 183,100 |
| 2024/09/27 | 635 | 639 | 613 | 614 | 194,700 |
| 2024/09/26 | 619 | 636 | 605 | 623 | 880,000 |
| 2024/09/25 | 581 | 589 | 577 | 581 | 69,000 |
| 2024/09/24 | 590 | 594 | 580 | 580 | 65,600 |
| 2024/09/20 | 611 | 617 | 588 | 588 | 169,400 |
| 2024/09/19 | 598 | 611 | 595 | 609 | 120,100 |
| 2024/09/18 | 590 | 600 | 583 | 590 | 73,300 |
| 2024/09/17 | 594 | 615 | 580 | 592 | 176,700 |
| 2024/09/13 | 599 | 606 | 582 | 587 | 309,200 |
| 2024/09/12 | 576 | 603 | 575 | 600 | 809,500 |
| 2024/09/11 | 546 | 551 | 518 | 524 | 139,000 |
| 2024/09/10 | 542 | 545 | 535 | 545 | 24,000 |
| 2024/09/09 | 527 | 539 | 523 | 536 | 43,200 |
| 2024/09/06 | 556 | 561 | 542 | 547 | 77,500 |
| 2024/09/05 | 567 | 571 | 548 | 554 | 143,900 |
| 2024/09/04 | 560 | 571 | 560 | 562 | 100,800 |
| 2024/09/03 | 562 | 580 | 560 | 580 | 84,100 |
| 2024/09/02 | 564 | 574 | 556 | 556 | 93,100 |
| 2024/08/30 | 556 | 563 | 555 | 560 | 37,900 |
| 2024/08/29 | 560 | 563 | 547 | 559 | 38,800 |
| 2024/08/28 | 560 | 561 | 549 | 555 | 53,600 |
| 2024/08/27 | 553 | 562 | 553 | 560 | 44,000 |
| 2024/08/26 | 564 | 569 | 557 | 558 | 75,800 |
| 2024/08/23 | 545 | 565 | 545 | 562 | 63,500 |
| 2024/08/22 | 548 | 553 | 539 | 549 | 47,600 |
| 2024/08/21 | 535 | 547 | 532 | 544 | 48,400 |
| 2024/08/20 | 525 | 542 | 525 | 539 | 57,500 |
| 2024/08/19 | 524 | 533 | 511 | 515 | 71,000 |
| 2024/08/16 | 520 | 529 | 516 | 529 | 44,100 |
| 2024/08/15 | 514 | 519 | 508 | 513 | 43,700 |
| 2024/08/14 | 505 | 520 | 496 | 514 | 61,300 |
| 2024/08/13 | 503 | 505 | 492 | 502 | 54,200 |
| 2024/08/09 | 498 | 501 | 480 | 493 | 103,700 |
| 2024/08/08 | 480 | 496 | 476 | 479 | 97,500 |
| 2024/08/07 | 452 | 505 | 452 | 493 | 127,600 |
| 2024/08/06 | 445 | 474 | 445 | 460 | 154,900 |
| 2024/08/05 | 485 | 488 | 409 | 421 | 425,900 |
| 2024/08/02 | 538 | 541 | 507 | 508 | 226,200 |
| 2024/08/01 | 588 | 588 | 568 | 568 | 94,100 |
| 2024/07/31 | 575 | 588 | 572 | 588 | 65,500 |
| 2024/07/30 | 593 | 594 | 581 | 582 | 64,800 |
| 2024/07/29 | 584 | 600 | 584 | 600 | 52,200 |
| 2024/07/26 | 596 | 598 | 582 | 582 | 71,300 |
| 2024/07/25 | 590 | 601 | 587 | 590 | 65,700 |
| 2024/07/24 | 615 | 616 | 595 | 595 | 93,100 |
| 2024/07/23 | 601 | 620 | 601 | 613 | 65,000 |
| 2024/07/22 | 597 | 603 | 584 | 600 | 85,600 |
| 2024/07/19 | 600 | 603 | 590 | 591 | 100,700 |
| 2024/07/18 | 621 | 621 | 604 | 604 | 70,700 |
| 2024/07/17 | 625 | 633 | 618 | 624 | 96,800 |
| 2024/07/16 | 629 | 634 | 622 | 625 | 73,100 |
| 2024/07/12 | 613 | 639 | 612 | 630 | 209,200 |
| 2024/07/11 | 623 | 626 | 612 | 612 | 78,700 |
| 2024/07/10 | 625 | 626 | 613 | 619 | 129,700 |
| 2024/07/09 | 606 | 628 | 603 | 619 | 227,300 |
| 2024/07/08 | 588 | 608 | 588 | 604 | 116,900 |
| 2024/07/05 | 586 | 592 | 579 | 579 | 42,100 |
| 2024/07/04 | 588 | 593 | 584 | 585 | 58,300 |
| 2024/07/03 | 590 | 596 | 575 | 582 | 96,200 |
| 2024/07/02 | 580 | 592 | 577 | 591 | 107,200 |
| 2024/07/01 | 563 | 581 | 563 | 573 | 81,100 |
| 2024/06/28 | 561 | 562 | 555 | 555 | 46,400 |
| 2024/06/27 | 562 | 566 | 555 | 555 | 62,200 |
| 2024/06/26 | 563 | 567 | 562 | 562 | 23,600 |
| 2024/06/25 | 563 | 569 | 560 | 565 | 38,300 |
| 2024/06/24 | 551 | 562 | 550 | 559 | 48,900 |
| 2024/06/21 | 550 | 560 | 546 | 551 | 74,100 |
| 2024/06/20 | 550 | 555 | 542 | 548 | 76,600 |
| 2024/06/19 | 578 | 578 | 549 | 550 | 117,100 |
| 2024/06/18 | 560 | 579 | 560 | 571 | 86,600 |
| 2024/06/17 | 550 | 573 | 547 | 559 | 304,300 |
| 2024/06/14 | 596 | 603 | 586 | 600 | 177,900 |
| 2024/06/13 | 606 | 607 | 597 | 601 | 105,400 |
| 2024/06/12 | 602 | 612 | 600 | 606 | 110,700 |
| 2024/06/11 | 605 | 608 | 591 | 598 | 206,300 |
| 2024/06/10 | 589 | 603 | 580 | 601 | 301,800 |
| 2024/06/07 | 565 | 575 | 561 | 569 | 89,700 |
| 2024/06/06 | 569 | 569 | 553 | 555 | 43,400 |
| 2024/06/05 | 567 | 574 | 559 | 567 | 56,200 |
| 2024/06/04 | 558 | 575 | 558 | 570 | 78,700 |
| 2024/06/03 | 569 | 569 | 553 | 557 | 53,700 |
| 2024/05/31 | 540 | 556 | 540 | 556 | 47,800 |
| 2024/05/30 | 545 | 546 | 533 | 539 | 129,500 |
| 2024/05/29 | 583 | 583 | 549 | 551 | 170,200 |
| 2024/05/28 | 578 | 592 | 572 | 575 | 137,000 |
| 2024/05/27 | 577 | 578 | 563 | 575 | 69,300 |
| 2024/05/24 | 567 | 582 | 566 | 569 | 80,700 |
| 2024/05/23 | 594 | 594 | 566 | 567 | 189,700 |
| 2024/05/22 | 586 | 589 | 569 | 580 | 244,700 |
| 2024/05/21 | 559 | 580 | 559 | 580 | 195,100 |
| 2024/05/20 | 547 | 561 | 546 | 558 | 87,500 |
| 2024/05/17 | 540 | 549 | 537 | 547 | 35,200 |
| 2024/05/16 | 542 | 543 | 532 | 540 | 65,000 |
| 2024/05/15 | 549 | 550 | 534 | 536 | 59,200 |
| 2024/05/14 | 540 | 550 | 540 | 548 | 41,700 |
| 2024/05/13 | 546 | 550 | 540 | 542 | 59,200 |
| 2024/05/10 | 558 | 559 | 543 | 544 | 122,900 |
| 2024/05/09 | 554 | 556 | 548 | 552 | 52,700 |
| 2024/05/08 | 546 | 555 | 546 | 551 | 57,600 |
| 2024/05/07 | 541 | 555 | 541 | 546 | 73,600 |
| 2024/05/02 | 540 | 542 | 535 | 537 | 48,200 |
| 2024/05/01 | 538 | 540 | 528 | 540 | 55,900 |
| 2024/04/30 | 532 | 541 | 530 | 538 | 111,200 |
| 2024/04/26 | 522 | 532 | 517 | 530 | 140,100 |
| 2024/04/25 | 524 | 530 | 521 | 522 | 71,500 |
| 2024/04/24 | 531 | 533 | 523 | 525 | 93,900 |
| 2024/04/23 | 531 | 532 | 525 | 531 | 39,400 |
| 2024/04/22 | 519 | 529 | 516 | 526 | 54,600 |
| 2024/04/19 | 538 | 538 | 513 | 517 | 168,700 |
| 2024/04/18 | 540 | 545 | 535 | 537 | 167,700 |
| 2024/04/17 | 559 | 561 | 545 | 546 | 96,300 |
| 2024/04/16 | 554 | 558 | 547 | 555 | 75,000 |
| 2024/04/15 | 540 | 555 | 535 | 554 | 196,600 |
| 2024/04/12 | 561 | 561 | 531 | 531 | 231,500 |
| 2024/04/11 | 555 | 574 | 549 | 569 | 163,500 |
| 2024/04/10 | 545 | 562 | 545 | 558 | 98,500 |
| 2024/04/09 | 546 | 552 | 538 | 545 | 124,700 |
| 2024/04/08 | 535 | 546 | 535 | 546 | 101,200 |
| 2024/04/05 | 523 | 545 | 521 | 538 | 201,900 |
| 2024/04/04 | 544 | 545 | 531 | 533 | 200,200 |
| 2024/04/03 | 545 | 549 | 520 | 546 | 656,100 |
| 2024/04/02 | 579 | 579 | 551 | 555 | 407,900 |
| 2024/04/01 | 614 | 614 | 580 | 581 | 321,300 |
| 2024/03/29 | 615 | 620 | 610 | 613 | 98,100 |
| 2024/03/28 | 610 | 618 | 608 | 611 | 74,200 |
| 2024/03/27 | 620 | 620 | 605 | 608 | 133,500 |
| 2024/03/26 | 611 | 630 | 605 | 625 | 174,200 |
| 2024/03/25 | 620 | 630 | 615 | 618 | 177,700 |
| 2024/03/22 | 630 | 639 | 625 | 630 | 361,600 |
| 2024/03/21 | 654 | 661 | 634 | 637 | 435,600 |
| 2024/03/19 | 670 | 678 | 638 | 674 | 294,400 |
| 2024/03/18 | 647 | 671 | 629 | 660 | 442,200 |
| 2024/03/15 | 697 | 698 | 673 | 697 | 246,500 |
| 2024/03/14 | 681 | 696 | 675 | 696 | 152,500 |
| 2024/03/13 | 715 | 715 | 690 | 694 | 71,600 |
| 2024/03/12 | 685 | 704 | 680 | 702 | 73,200 |
| 2024/03/11 | 711 | 719 | 680 | 689 | 318,500 |
| 2024/03/08 | 723 | 735 | 708 | 726 | 204,300 |
| 2024/03/07 | 732 | 774 | 725 | 738 | 353,100 |
| 2024/03/06 | 703 | 750 | 694 | 731 | 288,800 |
| 2024/03/05 | 674 | 715 | 667 | 712 | 233,900 |
| 2024/03/04 | 669 | 691 | 667 | 675 | 135,100 |
| 2024/03/01 | 685 | 686 | 671 | 671 | 161,500 |
| 2024/02/29 | 709 | 719 | 683 | 685 | 109,900 |
| 2024/02/28 | 719 | 724 | 680 | 689 | 209,600 |
| 2024/02/27 | 701 | 721 | 696 | 709 | 237,800 |
| 2024/02/26 | 667 | 708 | 656 | 700 | 369,700 |
| 2024/02/22 | 655 | 675 | 644 | 654 | 301,700 |
| 2024/02/21 | 625 | 634 | 617 | 625 | 99,100 |
| 2024/02/20 | 641 | 641 | 613 | 617 | 164,500 |
| 2024/02/19 | 635 | 643 | 626 | 643 | 228,300 |
| 2024/02/16 | 613 | 637 | 611 | 634 | 273,000 |
| 2024/02/15 | 588 | 607 | 581 | 604 | 111,900 |
| 2024/02/14 | 580 | 593 | 576 | 590 | 85,800 |
| 2024/02/13 | 592 | 598 | 579 | 582 | 78,700 |
| 2024/02/09 | 581 | 590 | 580 | 588 | 106,300 |
| 2024/02/08 | 570 | 581 | 567 | 581 | 114,400 |
| 2024/02/07 | 579 | 583 | 566 | 570 | 85,800 |
| 2024/02/06 | 584 | 589 | 577 | 581 | 54,900 |
| 2024/02/05 | 588 | 594 | 581 | 588 | 80,600 |
| 2024/02/02 | 572 | 589 | 572 | 587 | 165,100 |
| 2024/02/01 | 572 | 574 | 561 | 562 | 139,700 |
| 2024/01/31 | 583 | 592 | 568 | 582 | 185,900 |
| 2024/01/30 | 607 | 614 | 577 | 586 | 610,600 |
| 2024/01/29 | 585 | 654 | 576 | 606 | 2,193,900 |
| 2024/01/26 | 588 | 600 | 578 | 587 | 161,100 |
| 2024/01/25 | 568 | 587 | 567 | 584 | 137,900 |
| 2024/01/24 | 581 | 595 | 569 | 571 | 214,600 |
| 2024/01/23 | 569 | 607 | 567 | 588 | 477,900 |
| 2024/01/22 | 588 | 596 | 566 | 573 | 923,900 |
| 2024/01/19 | 573 | 573 | 543 | 573 | 1,512,400 |
| 2024/01/18 | 490 | 494 | 488 | 493 | 17,700 |
| 2024/01/17 | 496 | 497 | 489 | 490 | 60,000 |
| 2024/01/16 | 500 | 502 | 493 | 493 | 37,500 |
| 2024/01/15 | 500 | 504 | 495 | 499 | 32,700 |
| 2024/01/12 | 503 | 507 | 496 | 498 | 66,000 |
| 2024/01/11 | 510 | 510 | 502 | 504 | 53,200 |
| 2024/01/10 | 510 | 511 | 505 | 505 | 48,300 |
| 2024/01/09 | 506 | 515 | 505 | 510 | 30,600 |
| 2024/01/05 | 518 | 518 | 504 | 504 | 40,100 |
| 2024/01/04 | 499 | 515 | 494 | 511 | 42,200 |