朝日ネット(3834)の株価時系列情報
朝日ネット(3834)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 642 | 651 | 642 | 649 | 22,200 |
| 2024/10/03 | 648 | 648 | 641 | 642 | 22,800 |
| 2024/10/02 | 643 | 645 | 638 | 642 | 36,900 |
| 2024/10/01 | 636 | 645 | 636 | 645 | 26,000 |
| 2024/09/30 | 629 | 639 | 629 | 636 | 61,700 |
| 2024/09/27 | 642 | 652 | 642 | 649 | 47,000 |
| 2024/09/26 | 652 | 660 | 646 | 658 | 65,300 |
| 2024/09/25 | 650 | 655 | 644 | 652 | 62,600 |
| 2024/09/24 | 661 | 661 | 652 | 655 | 33,600 |
| 2024/09/20 | 651 | 667 | 647 | 655 | 71,300 |
| 2024/09/19 | 652 | 655 | 647 | 647 | 24,300 |
| 2024/09/18 | 645 | 651 | 642 | 651 | 46,300 |
| 2024/09/17 | 651 | 651 | 637 | 645 | 49,500 |
| 2024/09/13 | 648 | 650 | 645 | 646 | 48,300 |
| 2024/09/12 | 655 | 656 | 647 | 655 | 38,000 |
| 2024/09/11 | 658 | 658 | 643 | 645 | 36,400 |
| 2024/09/10 | 660 | 664 | 656 | 659 | 30,900 |
| 2024/09/09 | 655 | 660 | 649 | 658 | 46,800 |
| 2024/09/06 | 670 | 670 | 656 | 661 | 39,700 |
| 2024/09/05 | 663 | 673 | 661 | 663 | 33,400 |
| 2024/09/04 | 665 | 667 | 658 | 660 | 47,300 |
| 2024/09/03 | 667 | 674 | 667 | 674 | 22,100 |
| 2024/09/02 | 678 | 679 | 666 | 667 | 30,900 |
| 2024/08/30 | 669 | 677 | 667 | 675 | 50,400 |
| 2024/08/29 | 676 | 676 | 664 | 666 | 28,000 |
| 2024/08/28 | 668 | 677 | 664 | 677 | 54,900 |
| 2024/08/27 | 665 | 669 | 663 | 668 | 25,400 |
| 2024/08/26 | 664 | 665 | 661 | 661 | 18,300 |
| 2024/08/23 | 668 | 669 | 662 | 665 | 24,100 |
| 2024/08/22 | 656 | 671 | 656 | 663 | 33,100 |
| 2024/08/21 | 653 | 664 | 653 | 660 | 31,200 |
| 2024/08/20 | 662 | 662 | 655 | 660 | 17,500 |
| 2024/08/19 | 660 | 661 | 653 | 653 | 25,900 |
| 2024/08/16 | 657 | 658 | 650 | 658 | 39,000 |
| 2024/08/15 | 650 | 657 | 646 | 650 | 45,700 |
| 2024/08/14 | 650 | 650 | 638 | 650 | 30,600 |
| 2024/08/13 | 679 | 679 | 638 | 647 | 86,300 |
| 2024/08/09 | 635 | 635 | 621 | 627 | 46,600 |
| 2024/08/08 | 628 | 640 | 620 | 625 | 34,700 |
| 2024/08/07 | 623 | 647 | 620 | 631 | 76,600 |
| 2024/08/06 | 643 | 643 | 612 | 618 | 108,800 |
| 2024/08/05 | 625 | 627 | 581 | 604 | 146,400 |
| 2024/08/02 | 635 | 650 | 628 | 635 | 124,300 |
| 2024/08/01 | 663 | 663 | 650 | 650 | 52,000 |
| 2024/07/31 | 660 | 669 | 659 | 669 | 31,500 |
| 2024/07/30 | 669 | 672 | 661 | 666 | 45,100 |
| 2024/07/29 | 670 | 670 | 664 | 669 | 41,900 |
| 2024/07/26 | 659 | 664 | 656 | 658 | 34,100 |
| 2024/07/25 | 656 | 661 | 653 | 657 | 44,100 |
| 2024/07/24 | 671 | 674 | 659 | 660 | 59,800 |
| 2024/07/23 | 672 | 680 | 672 | 678 | 22,100 |
| 2024/07/22 | 682 | 683 | 673 | 673 | 41,400 |
| 2024/07/19 | 682 | 686 | 680 | 685 | 44,000 |
| 2024/07/18 | 685 | 687 | 681 | 682 | 28,400 |
| 2024/07/17 | 683 | 686 | 683 | 686 | 29,500 |
| 2024/07/16 | 689 | 689 | 682 | 682 | 29,300 |
| 2024/07/12 | 682 | 689 | 677 | 685 | 41,800 |
| 2024/07/11 | 683 | 688 | 680 | 684 | 42,700 |
| 2024/07/10 | 689 | 689 | 681 | 683 | 42,100 |
| 2024/07/09 | 690 | 693 | 687 | 690 | 44,800 |
| 2024/07/08 | 687 | 696 | 682 | 693 | 68,500 |
| 2024/07/05 | 686 | 689 | 684 | 686 | 33,100 |
| 2024/07/04 | 689 | 693 | 685 | 686 | 61,200 |
| 2024/07/03 | 684 | 690 | 677 | 685 | 70,400 |
| 2024/07/02 | 670 | 679 | 664 | 677 | 55,300 |
| 2024/07/01 | 668 | 668 | 659 | 667 | 34,100 |
| 2024/06/28 | 670 | 670 | 645 | 668 | 75,700 |
| 2024/06/27 | 658 | 672 | 656 | 672 | 34,700 |
| 2024/06/26 | 674 | 675 | 667 | 667 | 30,200 |
| 2024/06/25 | 670 | 672 | 669 | 672 | 50,600 |
| 2024/06/24 | 656 | 669 | 656 | 669 | 54,300 |
| 2024/06/21 | 660 | 663 | 652 | 652 | 63,100 |
| 2024/06/20 | 654 | 660 | 650 | 660 | 47,500 |
| 2024/06/19 | 652 | 654 | 650 | 653 | 20,200 |
| 2024/06/18 | 647 | 653 | 644 | 651 | 29,800 |
| 2024/06/17 | 643 | 646 | 639 | 642 | 38,700 |
| 2024/06/14 | 635 | 651 | 635 | 649 | 38,700 |
| 2024/06/13 | 644 | 646 | 640 | 640 | 44,700 |
| 2024/06/12 | 643 | 649 | 643 | 643 | 31,400 |
| 2024/06/11 | 655 | 655 | 643 | 643 | 39,000 |
| 2024/06/10 | 652 | 655 | 650 | 655 | 33,700 |
| 2024/06/07 | 652 | 652 | 647 | 649 | 17,300 |
| 2024/06/06 | 653 | 653 | 646 | 650 | 23,500 |
| 2024/06/05 | 654 | 654 | 649 | 649 | 21,700 |
| 2024/06/04 | 653 | 653 | 647 | 652 | 18,800 |
| 2024/06/03 | 650 | 653 | 649 | 653 | 33,900 |
| 2024/05/31 | 648 | 650 | 645 | 650 | 21,200 |
| 2024/05/30 | 640 | 646 | 639 | 644 | 24,600 |
| 2024/05/29 | 644 | 644 | 640 | 642 | 27,500 |
| 2024/05/28 | 647 | 648 | 641 | 641 | 24,500 |
| 2024/05/27 | 645 | 647 | 643 | 647 | 37,800 |
| 2024/05/24 | 632 | 639 | 632 | 637 | 26,200 |
| 2024/05/23 | 638 | 638 | 634 | 636 | 28,500 |
| 2024/05/22 | 642 | 643 | 639 | 640 | 21,900 |
| 2024/05/21 | 641 | 644 | 640 | 642 | 17,500 |
| 2024/05/20 | 641 | 646 | 641 | 644 | 16,000 |
| 2024/05/17 | 641 | 645 | 640 | 641 | 16,500 |
| 2024/05/16 | 646 | 647 | 641 | 641 | 19,700 |
| 2024/05/15 | 648 | 648 | 643 | 644 | 16,200 |
| 2024/05/14 | 648 | 650 | 645 | 650 | 29,100 |
| 2024/05/13 | 650 | 650 | 643 | 649 | 26,900 |
| 2024/05/10 | 649 | 649 | 640 | 642 | 50,400 |
| 2024/05/09 | 640 | 640 | 636 | 638 | 16,000 |
| 2024/05/08 | 645 | 645 | 636 | 636 | 20,500 |
| 2024/05/07 | 649 | 649 | 643 | 643 | 30,900 |
| 2024/05/02 | 641 | 641 | 637 | 641 | 14,500 |
| 2024/05/01 | 636 | 640 | 636 | 639 | 15,800 |
| 2024/04/30 | 638 | 640 | 634 | 639 | 26,500 |
| 2024/04/26 | 636 | 638 | 632 | 637 | 28,400 |
| 2024/04/25 | 639 | 641 | 634 | 636 | 29,700 |
| 2024/04/24 | 640 | 641 | 638 | 639 | 26,500 |
| 2024/04/23 | 641 | 641 | 636 | 637 | 41,400 |
| 2024/04/22 | 633 | 638 | 632 | 638 | 29,400 |
| 2024/04/19 | 636 | 636 | 620 | 632 | 65,100 |
| 2024/04/18 | 631 | 637 | 631 | 637 | 43,000 |
| 2024/04/17 | 636 | 639 | 628 | 628 | 55,100 |
| 2024/04/16 | 640 | 643 | 635 | 637 | 35,900 |
| 2024/04/15 | 639 | 642 | 638 | 642 | 21,200 |
| 2024/04/12 | 641 | 642 | 638 | 639 | 20,400 |
| 2024/04/11 | 644 | 647 | 641 | 641 | 20,400 |
| 2024/04/10 | 652 | 655 | 643 | 646 | 42,100 |
| 2024/04/09 | 642 | 652 | 637 | 652 | 53,900 |
| 2024/04/08 | 642 | 643 | 635 | 639 | 32,900 |
| 2024/04/05 | 638 | 641 | 633 | 641 | 31,100 |
| 2024/04/04 | 640 | 641 | 635 | 641 | 28,400 |
| 2024/04/03 | 632 | 638 | 630 | 636 | 41,800 |
| 2024/04/02 | 640 | 640 | 632 | 635 | 45,900 |
| 2024/04/01 | 654 | 654 | 640 | 640 | 37,100 |
| 2024/03/29 | 637 | 646 | 637 | 644 | 26,800 |
| 2024/03/28 | 646 | 646 | 635 | 635 | 36,200 |
| 2024/03/27 | 650 | 655 | 648 | 652 | 66,700 |
| 2024/03/26 | 643 | 648 | 640 | 648 | 43,200 |
| 2024/03/25 | 650 | 650 | 642 | 643 | 58,200 |
| 2024/03/22 | 648 | 648 | 641 | 648 | 38,200 |
| 2024/03/21 | 646 | 650 | 640 | 641 | 64,200 |
| 2024/03/19 | 639 | 644 | 636 | 643 | 31,000 |
| 2024/03/18 | 632 | 639 | 632 | 638 | 56,100 |
| 2024/03/15 | 628 | 630 | 626 | 630 | 30,500 |
| 2024/03/14 | 628 | 628 | 624 | 626 | 13,400 |
| 2024/03/13 | 630 | 630 | 624 | 627 | 26,600 |
| 2024/03/12 | 620 | 627 | 617 | 627 | 24,800 |
| 2024/03/11 | 629 | 630 | 617 | 621 | 56,600 |
| 2024/03/08 | 623 | 629 | 622 | 629 | 56,500 |
| 2024/03/07 | 625 | 628 | 624 | 627 | 35,600 |
| 2024/03/06 | 620 | 623 | 620 | 623 | 46,000 |
| 2024/03/05 | 621 | 623 | 617 | 620 | 44,500 |
| 2024/03/04 | 627 | 627 | 619 | 621 | 83,000 |
| 2024/03/01 | 626 | 627 | 621 | 622 | 90,500 |
| 2024/02/29 | 626 | 629 | 625 | 625 | 32,500 |
| 2024/02/28 | 625 | 629 | 624 | 625 | 47,800 |
| 2024/02/27 | 628 | 630 | 627 | 627 | 21,100 |
| 2024/02/26 | 632 | 632 | 627 | 627 | 29,200 |
| 2024/02/22 | 634 | 634 | 626 | 628 | 51,600 |
| 2024/02/21 | 635 | 636 | 628 | 629 | 35,600 |
| 2024/02/20 | 637 | 637 | 631 | 636 | 56,000 |
| 2024/02/19 | 630 | 633 | 626 | 632 | 32,200 |
| 2024/02/16 | 631 | 631 | 626 | 628 | 43,800 |
| 2024/02/15 | 638 | 638 | 626 | 626 | 46,600 |
| 2024/02/14 | 630 | 633 | 627 | 632 | 48,300 |
| 2024/02/13 | 634 | 634 | 628 | 631 | 62,200 |
| 2024/02/09 | 625 | 632 | 623 | 624 | 40,000 |
| 2024/02/08 | 630 | 630 | 620 | 624 | 104,700 |
| 2024/02/07 | 629 | 633 | 626 | 629 | 47,800 |
| 2024/02/06 | 634 | 635 | 630 | 631 | 42,200 |
| 2024/02/05 | 632 | 634 | 628 | 631 | 62,900 |
| 2024/02/02 | 625 | 628 | 625 | 626 | 25,100 |
| 2024/02/01 | 625 | 628 | 624 | 628 | 29,900 |
| 2024/01/31 | 623 | 627 | 622 | 625 | 42,300 |
| 2024/01/30 | 629 | 629 | 623 | 625 | 22,100 |
| 2024/01/29 | 629 | 629 | 625 | 628 | 22,200 |
| 2024/01/26 | 626 | 627 | 623 | 624 | 25,000 |
| 2024/01/25 | 626 | 628 | 625 | 627 | 28,900 |
| 2024/01/24 | 625 | 627 | 623 | 626 | 25,100 |
| 2024/01/23 | 629 | 629 | 622 | 624 | 37,800 |
| 2024/01/22 | 615 | 627 | 615 | 625 | 55,800 |
| 2024/01/19 | 617 | 622 | 617 | 619 | 32,600 |
| 2024/01/18 | 617 | 624 | 617 | 621 | 50,500 |
| 2024/01/17 | 624 | 629 | 624 | 625 | 38,500 |
| 2024/01/16 | 629 | 629 | 623 | 624 | 24,800 |
| 2024/01/15 | 629 | 630 | 627 | 627 | 35,600 |
| 2024/01/12 | 629 | 629 | 623 | 627 | 37,600 |
| 2024/01/11 | 627 | 629 | 625 | 626 | 31,700 |
| 2024/01/10 | 625 | 630 | 623 | 626 | 35,800 |
| 2024/01/09 | 630 | 630 | 622 | 624 | 29,700 |
| 2024/01/05 | 630 | 630 | 620 | 623 | 32,300 |
| 2024/01/04 | 619 | 621 | 612 | 621 | 37,200 |
| 2023/12/29 | 610 | 616 | 610 | 616 | 23,400 |
| 2023/12/28 | 607 | 612 | 604 | 612 | 29,800 |
| 2023/12/27 | 605 | 607 | 603 | 605 | 53,600 |
| 2023/12/26 | 608 | 609 | 605 | 607 | 27,700 |
| 2023/12/25 | 607 | 608 | 602 | 608 | 47,000 |
| 2023/12/22 | 604 | 609 | 604 | 607 | 18,300 |
| 2023/12/21 | 605 | 606 | 603 | 603 | 16,400 |
| 2023/12/20 | 609 | 610 | 605 | 606 | 32,700 |
| 2023/12/19 | 610 | 610 | 604 | 609 | 20,100 |
| 2023/12/18 | 608 | 609 | 603 | 609 | 30,400 |
| 2023/12/15 | 611 | 614 | 607 | 608 | 45,500 |
| 2023/12/14 | 620 | 620 | 613 | 614 | 20,400 |
| 2023/12/13 | 617 | 620 | 615 | 617 | 23,000 |
| 2023/12/12 | 630 | 630 | 615 | 617 | 40,400 |