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 |
|---|---|---|---|---|---|
| 2025/06/13 | 666 | 674 | 666 | 672 | 57,100 |
| 2025/06/12 | 666 | 671 | 662 | 669 | 60,300 |
| 2025/06/11 | 665 | 673 | 665 | 669 | 42,600 |
| 2025/06/10 | 666 | 670 | 661 | 665 | 39,200 |
| 2025/06/09 | 669 | 673 | 667 | 668 | 46,600 |
| 2025/06/06 | 669 | 673 | 667 | 667 | 33,400 |
| 2025/06/05 | 672 | 676 | 671 | 671 | 31,700 |
| 2025/06/04 | 667 | 679 | 667 | 675 | 51,800 |
| 2025/06/03 | 668 | 677 | 666 | 669 | 70,200 |
| 2025/06/02 | 670 | 673 | 668 | 669 | 30,600 |
| 2025/05/30 | 663 | 677 | 663 | 677 | 50,300 |
| 2025/05/29 | 670 | 674 | 668 | 670 | 47,800 |
| 2025/05/28 | 676 | 678 | 668 | 671 | 37,100 |
| 2025/05/27 | 663 | 679 | 663 | 676 | 66,900 |
| 2025/05/26 | 660 | 670 | 659 | 661 | 61,600 |
| 2025/05/23 | 662 | 662 | 654 | 654 | 40,900 |
| 2025/05/22 | 660 | 665 | 655 | 658 | 36,700 |
| 2025/05/21 | 665 | 669 | 661 | 661 | 38,900 |
| 2025/05/20 | 672 | 672 | 666 | 666 | 29,100 |
| 2025/05/19 | 671 | 676 | 666 | 673 | 36,000 |
| 2025/05/16 | 668 | 678 | 665 | 674 | 48,600 |
| 2025/05/15 | 670 | 670 | 662 | 665 | 61,700 |
| 2025/05/14 | 673 | 679 | 665 | 667 | 55,500 |
| 2025/05/13 | 686 | 690 | 677 | 677 | 73,400 |
| 2025/05/12 | 676 | 683 | 672 | 677 | 126,700 |
| 2025/05/09 | 694 | 705 | 678 | 701 | 85,500 |
| 2025/05/08 | 687 | 694 | 684 | 694 | 23,000 |
| 2025/05/07 | 682 | 692 | 681 | 692 | 39,500 |
| 2025/05/02 | 691 | 691 | 686 | 686 | 23,300 |
| 2025/05/01 | 690 | 692 | 687 | 689 | 30,500 |
| 2025/04/30 | 696 | 697 | 690 | 693 | 25,300 |
| 2025/04/28 | 695 | 696 | 691 | 696 | 33,900 |
| 2025/04/25 | 705 | 705 | 690 | 693 | 25,100 |
| 2025/04/24 | 709 | 709 | 694 | 697 | 26,000 |
| 2025/04/23 | 710 | 711 | 703 | 708 | 71,800 |
| 2025/04/22 | 702 | 708 | 698 | 707 | 53,300 |
| 2025/04/21 | 693 | 701 | 693 | 699 | 33,400 |
| 2025/04/18 | 684 | 702 | 684 | 701 | 44,800 |
| 2025/04/17 | 686 | 689 | 679 | 682 | 40,700 |
| 2025/04/16 | 684 | 692 | 684 | 686 | 33,200 |
| 2025/04/15 | 700 | 702 | 681 | 681 | 52,300 |
| 2025/04/14 | 706 | 711 | 698 | 700 | 47,000 |
| 2025/04/11 | 689 | 703 | 684 | 703 | 72,800 |
| 2025/04/10 | 698 | 699 | 689 | 697 | 105,600 |
| 2025/04/09 | 667 | 680 | 653 | 675 | 79,700 |
| 2025/04/08 | 656 | 675 | 656 | 672 | 109,500 |
| 2025/04/07 | 633 | 648 | 622 | 641 | 212,400 |
| 2025/04/04 | 656 | 657 | 640 | 653 | 120,000 |
| 2025/04/03 | 661 | 670 | 657 | 665 | 65,200 |
| 2025/04/02 | 680 | 680 | 669 | 671 | 37,900 |
| 2025/04/01 | 683 | 687 | 674 | 674 | 40,900 |
| 2025/03/31 | 688 | 695 | 677 | 677 | 80,100 |
| 2025/03/28 | 689 | 697 | 682 | 691 | 52,700 |
| 2025/03/27 | 699 | 706 | 697 | 706 | 51,100 |
| 2025/03/26 | 696 | 703 | 695 | 702 | 62,600 |
| 2025/03/25 | 689 | 697 | 685 | 695 | 66,100 |
| 2025/03/24 | 690 | 690 | 681 | 684 | 26,600 |
| 2025/03/21 | 686 | 687 | 681 | 682 | 37,100 |
| 2025/03/19 | 685 | 695 | 682 | 682 | 47,000 |
| 2025/03/18 | 683 | 689 | 679 | 684 | 37,600 |
| 2025/03/17 | 682 | 683 | 677 | 677 | 33,300 |
| 2025/03/14 | 671 | 678 | 668 | 672 | 47,700 |
| 2025/03/13 | 674 | 680 | 671 | 671 | 42,100 |
| 2025/03/12 | 680 | 684 | 674 | 677 | 33,000 |
| 2025/03/11 | 681 | 682 | 673 | 673 | 51,900 |
| 2025/03/10 | 687 | 687 | 681 | 684 | 32,400 |
| 2025/03/07 | 680 | 687 | 674 | 682 | 50,600 |
| 2025/03/06 | 676 | 688 | 672 | 680 | 70,600 |
| 2025/03/05 | 682 | 683 | 665 | 670 | 80,600 |
| 2025/03/04 | 682 | 682 | 671 | 676 | 34,200 |
| 2025/03/03 | 679 | 682 | 673 | 682 | 41,100 |
| 2025/02/28 | 670 | 672 | 663 | 669 | 44,800 |
| 2025/02/27 | 668 | 672 | 667 | 670 | 31,200 |
| 2025/02/26 | 676 | 676 | 665 | 668 | 41,000 |
| 2025/02/25 | 658 | 673 | 652 | 667 | 46,200 |
| 2025/02/21 | 673 | 673 | 662 | 662 | 36,500 |
| 2025/02/20 | 680 | 680 | 671 | 672 | 26,200 |
| 2025/02/19 | 675 | 681 | 672 | 680 | 87,500 |
| 2025/02/18 | 673 | 675 | 668 | 672 | 37,500 |
| 2025/02/17 | 677 | 677 | 671 | 673 | 29,700 |
| 2025/02/14 | 666 | 686 | 665 | 672 | 97,100 |
| 2025/02/13 | 670 | 676 | 667 | 676 | 41,800 |
| 2025/02/12 | 670 | 672 | 667 | 670 | 43,800 |
| 2025/02/10 | 668 | 670 | 665 | 670 | 30,300 |
| 2025/02/07 | 661 | 666 | 659 | 665 | 45,800 |
| 2025/02/06 | 660 | 660 | 655 | 656 | 20,900 |
| 2025/02/05 | 659 | 661 | 655 | 659 | 39,800 |
| 2025/02/04 | 651 | 660 | 651 | 654 | 42,900 |
| 2025/02/03 | 655 | 657 | 649 | 651 | 83,400 |
| 2025/01/31 | 655 | 656 | 650 | 653 | 29,800 |
| 2025/01/30 | 651 | 658 | 651 | 656 | 33,400 |
| 2025/01/29 | 656 | 665 | 651 | 656 | 61,400 |
| 2025/01/28 | 649 | 658 | 649 | 655 | 34,800 |
| 2025/01/27 | 652 | 653 | 649 | 649 | 18,600 |
| 2025/01/24 | 647 | 651 | 645 | 649 | 29,100 |
| 2025/01/23 | 642 | 647 | 639 | 645 | 26,100 |
| 2025/01/22 | 636 | 646 | 635 | 641 | 104,000 |
| 2025/01/21 | 640 | 641 | 635 | 635 | 20,100 |
| 2025/01/20 | 638 | 642 | 637 | 638 | 17,700 |
| 2025/01/17 | 640 | 641 | 633 | 637 | 41,000 |
| 2025/01/16 | 651 | 651 | 641 | 641 | 31,300 |
| 2025/01/15 | 648 | 652 | 647 | 648 | 35,200 |
| 2025/01/14 | 658 | 658 | 648 | 649 | 41,500 |
| 2025/01/10 | 654 | 655 | 648 | 651 | 34,400 |
| 2025/01/09 | 652 | 655 | 650 | 651 | 39,300 |
| 2025/01/08 | 661 | 661 | 650 | 651 | 48,800 |
| 2025/01/07 | 670 | 670 | 656 | 659 | 66,800 |
| 2025/01/06 | 668 | 668 | 661 | 663 | 63,900 |
| 2024/12/30 | 664 | 666 | 658 | 665 | 48,100 |
| 2024/12/27 | 658 | 663 | 657 | 663 | 51,700 |
| 2024/12/26 | 658 | 658 | 653 | 657 | 50,800 |
| 2024/12/25 | 654 | 658 | 652 | 658 | 67,700 |
| 2024/12/24 | 659 | 659 | 650 | 654 | 29,500 |
| 2024/12/23 | 658 | 661 | 654 | 659 | 41,600 |
| 2024/12/20 | 653 | 656 | 652 | 654 | 35,600 |
| 2024/12/19 | 647 | 656 | 646 | 656 | 26,600 |
| 2024/12/18 | 660 | 660 | 646 | 651 | 47,100 |
| 2024/12/17 | 653 | 660 | 647 | 659 | 87,500 |
| 2024/12/16 | 650 | 651 | 644 | 650 | 55,500 |
| 2024/12/13 | 638 | 649 | 638 | 649 | 57,500 |
| 2024/12/12 | 645 | 646 | 641 | 644 | 32,400 |
| 2024/12/11 | 643 | 647 | 641 | 646 | 40,800 |
| 2024/12/10 | 648 | 648 | 641 | 647 | 50,200 |
| 2024/12/09 | 640 | 645 | 637 | 644 | 61,000 |
| 2024/12/06 | 636 | 636 | 629 | 635 | 68,700 |
| 2024/12/05 | 628 | 638 | 628 | 636 | 91,600 |
| 2024/12/04 | 628 | 628 | 620 | 624 | 158,200 |
| 2024/12/03 | 626 | 630 | 622 | 627 | 176,700 |
| 2024/12/02 | 624 | 629 | 621 | 625 | 88,900 |
| 2024/11/29 | 621 | 622 | 617 | 621 | 67,100 |
| 2024/11/28 | 620 | 623 | 617 | 621 | 67,800 |
| 2024/11/27 | 628 | 628 | 618 | 620 | 84,100 |
| 2024/11/26 | 624 | 629 | 620 | 628 | 75,000 |
| 2024/11/25 | 632 | 632 | 626 | 626 | 96,800 |
| 2024/11/22 | 634 | 634 | 624 | 629 | 67,400 |
| 2024/11/21 | 631 | 635 | 629 | 633 | 39,000 |
| 2024/11/20 | 639 | 639 | 627 | 632 | 58,300 |
| 2024/11/19 | 635 | 640 | 635 | 636 | 31,300 |
| 2024/11/18 | 636 | 641 | 633 | 636 | 39,300 |
| 2024/11/15 | 640 | 642 | 635 | 638 | 61,700 |
| 2024/11/14 | 647 | 647 | 639 | 640 | 36,600 |
| 2024/11/13 | 646 | 649 | 641 | 647 | 68,800 |
| 2024/11/12 | 643 | 648 | 641 | 644 | 80,300 |
| 2024/11/11 | 647 | 648 | 641 | 642 | 49,200 |
| 2024/11/08 | 639 | 658 | 638 | 646 | 207,100 |
| 2024/11/07 | 636 | 640 | 632 | 635 | 147,900 |
| 2024/11/06 | 632 | 632 | 628 | 632 | 47,600 |
| 2024/11/05 | 631 | 631 | 626 | 627 | 62,300 |
| 2024/11/01 | 625 | 631 | 625 | 629 | 65,400 |
| 2024/10/31 | 630 | 633 | 628 | 632 | 63,700 |
| 2024/10/30 | 634 | 635 | 628 | 630 | 113,700 |
| 2024/10/29 | 627 | 635 | 626 | 631 | 52,300 |
| 2024/10/28 | 620 | 628 | 617 | 628 | 32,600 |
| 2024/10/25 | 629 | 630 | 620 | 620 | 90,700 |
| 2024/10/24 | 627 | 631 | 623 | 629 | 71,100 |
| 2024/10/23 | 629 | 629 | 623 | 627 | 86,700 |
| 2024/10/22 | 631 | 633 | 628 | 628 | 92,200 |
| 2024/10/21 | 631 | 637 | 629 | 634 | 60,400 |
| 2024/10/18 | 632 | 633 | 627 | 633 | 34,600 |
| 2024/10/17 | 635 | 635 | 628 | 629 | 46,700 |
| 2024/10/16 | 634 | 639 | 630 | 635 | 45,700 |
| 2024/10/15 | 640 | 641 | 630 | 639 | 87,200 |
| 2024/10/11 | 632 | 636 | 624 | 636 | 90,500 |
| 2024/10/10 | 632 | 635 | 630 | 632 | 46,800 |
| 2024/10/09 | 641 | 641 | 632 | 638 | 43,200 |
| 2024/10/08 | 647 | 647 | 638 | 638 | 31,000 |
| 2024/10/07 | 655 | 655 | 647 | 649 | 52,700 |
| 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 |