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 |
---|---|---|---|---|---|
2014/12/30 | 514 | 514 | 509 | 510 | 32,100 |
2014/12/29 | 510 | 512 | 508 | 510 | 42,900 |
2014/12/26 | 504 | 511 | 504 | 509 | 48,000 |
2014/12/25 | 507 | 508 | 503 | 503 | 35,700 |
2014/12/24 | 506 | 509 | 500 | 505 | 135,700 |
2014/12/22 | 504 | 504 | 500 | 503 | 60,700 |
2014/12/19 | 504 | 505 | 503 | 504 | 77,700 |
2014/12/18 | 505 | 505 | 502 | 504 | 23,700 |
2014/12/17 | 501 | 504 | 500 | 500 | 63,900 |
2014/12/16 | 505 | 506 | 502 | 503 | 42,200 |
2014/12/15 | 510 | 510 | 505 | 507 | 36,100 |
2014/12/12 | 509 | 510 | 502 | 507 | 58,400 |
2014/12/11 | 507 | 509 | 505 | 505 | 41,200 |
2014/12/10 | 507 | 512 | 507 | 509 | 42,600 |
2014/12/09 | 513 | 515 | 511 | 512 | 49,800 |
2014/12/08 | 514 | 515 | 511 | 513 | 47,900 |
2014/12/05 | 510 | 512 | 509 | 512 | 45,800 |
2014/12/04 | 508 | 511 | 507 | 510 | 57,500 |
2014/12/03 | 506 | 508 | 504 | 506 | 67,900 |
2014/12/02 | 506 | 506 | 502 | 506 | 47,300 |
2014/12/01 | 504 | 506 | 503 | 506 | 53,100 |
2014/11/28 | 503 | 504 | 502 | 504 | 28,900 |
2014/11/27 | 506 | 507 | 502 | 502 | 37,800 |
2014/11/26 | 500 | 506 | 500 | 504 | 144,500 |
2014/11/25 | 500 | 503 | 497 | 503 | 68,600 |
2014/11/21 | 500 | 500 | 497 | 498 | 24,500 |
2014/11/20 | 498 | 500 | 497 | 499 | 45,000 |
2014/11/19 | 500 | 500 | 495 | 497 | 81,000 |
2014/11/18 | 496 | 500 | 496 | 500 | 56,200 |
2014/11/17 | 501 | 503 | 496 | 496 | 60,700 |
2014/11/14 | 501 | 502 | 499 | 502 | 69,700 |
2014/11/13 | 500 | 501 | 498 | 501 | 41,600 |
2014/11/12 | 506 | 506 | 498 | 499 | 74,600 |
2014/11/11 | 508 | 508 | 501 | 503 | 50,100 |
2014/11/10 | 508 | 510 | 504 | 505 | 57,000 |
2014/11/07 | 514 | 514 | 507 | 512 | 31,400 |
2014/11/06 | 514 | 514 | 508 | 509 | 32,400 |
2014/11/05 | 512 | 513 | 509 | 512 | 43,100 |
2014/11/04 | 520 | 520 | 512 | 514 | 73,200 |
2014/10/31 | 505 | 514 | 505 | 513 | 87,700 |
2014/10/30 | 500 | 505 | 499 | 504 | 76,900 |
2014/10/29 | 506 | 506 | 498 | 503 | 59,200 |
2014/10/28 | 503 | 505 | 503 | 503 | 20,500 |
2014/10/27 | 500 | 507 | 500 | 502 | 49,300 |
2014/10/24 | 500 | 503 | 496 | 500 | 72,800 |
2014/10/23 | 497 | 497 | 493 | 494 | 48,000 |
2014/10/22 | 500 | 501 | 496 | 498 | 47,700 |
2014/10/21 | 501 | 501 | 490 | 495 | 48,500 |
2014/10/20 | 488 | 495 | 486 | 493 | 36,900 |
2014/10/17 | 481 | 488 | 477 | 480 | 59,600 |
2014/10/16 | 486 | 489 | 482 | 482 | 69,100 |
2014/10/15 | 491 | 495 | 489 | 494 | 43,600 |
2014/10/14 | 487 | 494 | 486 | 487 | 53,500 |
2014/10/10 | 493 | 495 | 491 | 493 | 69,700 |
2014/10/09 | 505 | 505 | 499 | 500 | 47,000 |
2014/10/08 | 505 | 508 | 499 | 503 | 59,200 |
2014/10/07 | 514 | 515 | 509 | 510 | 32,100 |
2014/10/06 | 503 | 514 | 501 | 513 | 60,700 |
2014/10/03 | 498 | 505 | 496 | 500 | 64,000 |
2014/10/02 | 510 | 510 | 499 | 502 | 80,000 |
2014/10/01 | 517 | 518 | 511 | 511 | 51,300 |
2014/09/30 | 513 | 516 | 512 | 514 | 54,800 |
2014/09/29 | 524 | 524 | 505 | 518 | 52,700 |
2014/09/26 | 525 | 525 | 510 | 523 | 73,500 |
2014/09/25 | 534 | 535 | 532 | 534 | 89,300 |
2014/09/24 | 536 | 539 | 534 | 535 | 87,400 |
2014/09/22 | 539 | 539 | 532 | 536 | 105,200 |
2014/09/19 | 532 | 539 | 531 | 537 | 76,700 |
2014/09/18 | 533 | 535 | 527 | 533 | 69,700 |
2014/09/17 | 532 | 534 | 530 | 530 | 33,000 |
2014/09/16 | 534 | 534 | 527 | 532 | 31,500 |
2014/09/12 | 524 | 530 | 523 | 525 | 62,600 |
2014/09/11 | 524 | 528 | 521 | 527 | 38,400 |
2014/09/10 | 523 | 524 | 520 | 522 | 20,900 |
2014/09/09 | 525 | 525 | 523 | 524 | 18,900 |
2014/09/08 | 522 | 524 | 521 | 523 | 40,900 |
2014/09/05 | 524 | 524 | 519 | 519 | 26,800 |
2014/09/04 | 518 | 522 | 518 | 519 | 44,200 |
2014/09/03 | 521 | 521 | 518 | 520 | 36,800 |
2014/09/02 | 516 | 521 | 516 | 520 | 31,400 |
2014/09/01 | 516 | 518 | 514 | 516 | 32,300 |
2014/08/29 | 515 | 520 | 515 | 516 | 44,800 |
2014/08/28 | 514 | 516 | 512 | 515 | 51,800 |
2014/08/27 | 530 | 530 | 510 | 512 | 137,100 |
2014/08/26 | 510 | 513 | 508 | 508 | 48,000 |
2014/08/25 | 510 | 510 | 503 | 510 | 25,600 |
2014/08/22 | 510 | 510 | 508 | 508 | 21,600 |
2014/08/21 | 507 | 510 | 507 | 510 | 34,200 |
2014/08/20 | 507 | 508 | 504 | 508 | 17,900 |
2014/08/19 | 506 | 507 | 504 | 507 | 25,700 |
2014/08/18 | 504 | 507 | 502 | 504 | 18,100 |
2014/08/15 | 503 | 504 | 496 | 500 | 41,200 |
2014/08/14 | 499 | 504 | 498 | 503 | 51,800 |
2014/08/13 | 496 | 499 | 492 | 497 | 35,600 |
2014/08/12 | 493 | 500 | 492 | 493 | 68,000 |
2014/08/11 | 496 | 498 | 491 | 496 | 23,200 |
2014/08/08 | 498 | 498 | 486 | 488 | 65,500 |
2014/08/07 | 498 | 499 | 494 | 498 | 36,100 |
2014/08/06 | 499 | 499 | 494 | 495 | 46,900 |
2014/08/05 | 503 | 503 | 498 | 499 | 71,600 |
2014/08/04 | 502 | 503 | 501 | 501 | 37,400 |
2014/08/01 | 505 | 505 | 502 | 502 | 32,500 |
2014/07/31 | 510 | 510 | 505 | 508 | 43,800 |
2014/07/30 | 508 | 510 | 506 | 509 | 27,300 |
2014/07/29 | 510 | 511 | 505 | 509 | 39,400 |
2014/07/28 | 510 | 511 | 506 | 508 | 35,800 |
2014/07/25 | 509 | 509 | 505 | 509 | 31,900 |
2014/07/24 | 509 | 509 | 504 | 506 | 21,900 |
2014/07/23 | 505 | 506 | 502 | 503 | 29,800 |
2014/07/22 | 504 | 507 | 502 | 505 | 37,200 |
2014/07/18 | 506 | 506 | 502 | 504 | 33,000 |
2014/07/17 | 513 | 513 | 505 | 506 | 29,200 |
2014/07/16 | 508 | 513 | 508 | 510 | 21,200 |
2014/07/15 | 505 | 510 | 505 | 507 | 37,800 |
2014/07/14 | 510 | 515 | 505 | 509 | 44,700 |
2014/07/11 | 506 | 509 | 502 | 504 | 84,200 |
2014/07/10 | 518 | 520 | 510 | 512 | 70,900 |
2014/07/09 | 524 | 524 | 516 | 521 | 32,900 |
2014/07/08 | 525 | 534 | 518 | 524 | 69,900 |
2014/07/07 | 520 | 526 | 517 | 521 | 64,800 |
2014/07/04 | 520 | 523 | 517 | 519 | 56,700 |
2014/07/03 | 525 | 525 | 514 | 515 | 66,200 |
2014/07/02 | 525 | 526 | 517 | 521 | 48,100 |
2014/07/01 | 530 | 530 | 515 | 517 | 70,300 |
2014/06/30 | 514 | 535 | 510 | 520 | 145,800 |
2014/06/27 | 514 | 514 | 504 | 511 | 54,200 |
2014/06/26 | 517 | 523 | 512 | 514 | 52,600 |
2014/06/25 | 529 | 529 | 515 | 518 | 56,500 |
2014/06/24 | 526 | 529 | 513 | 525 | 90,900 |
2014/06/23 | 534 | 534 | 525 | 526 | 31,100 |
2014/06/20 | 535 | 535 | 526 | 529 | 45,400 |
2014/06/19 | 524 | 535 | 523 | 533 | 79,800 |
2014/06/18 | 525 | 525 | 515 | 522 | 30,700 |
2014/06/17 | 512 | 525 | 512 | 523 | 47,400 |
2014/06/16 | 517 | 519 | 512 | 513 | 34,100 |
2014/06/13 | 518 | 522 | 513 | 519 | 68,000 |
2014/06/12 | 519 | 521 | 516 | 518 | 28,600 |
2014/06/11 | 524 | 526 | 520 | 523 | 43,400 |
2014/06/10 | 532 | 534 | 523 | 527 | 45,100 |
2014/06/09 | 528 | 532 | 526 | 531 | 50,600 |
2014/06/06 | 521 | 526 | 519 | 525 | 59,900 |
2014/06/05 | 518 | 522 | 517 | 521 | 63,200 |
2014/06/04 | 520 | 520 | 513 | 517 | 77,300 |
2014/06/03 | 520 | 523 | 519 | 520 | 69,700 |
2014/06/02 | 518 | 519 | 515 | 518 | 85,400 |
2014/05/30 | 509 | 517 | 508 | 515 | 101,000 |
2014/05/29 | 507 | 510 | 506 | 507 | 93,700 |
2014/05/28 | 498 | 509 | 498 | 508 | 90,800 |
2014/05/27 | 498 | 499 | 495 | 498 | 49,700 |
2014/05/26 | 485 | 495 | 485 | 495 | 98,800 |
2014/05/23 | 488 | 488 | 483 | 483 | 43,800 |
2014/05/22 | 483 | 483 | 479 | 483 | 42,800 |
2014/05/21 | 481 | 481 | 478 | 480 | 33,200 |
2014/05/20 | 482 | 486 | 481 | 481 | 47,300 |
2014/05/19 | 474 | 486 | 473 | 478 | 40,600 |
2014/05/16 | 480 | 483 | 470 | 473 | 90,800 |
2014/05/15 | 484 | 488 | 476 | 483 | 51,000 |
2014/05/14 | 492 | 492 | 481 | 485 | 112,200 |
2014/05/13 | 471 | 472 | 466 | 470 | 25,800 |
2014/05/12 | 468 | 471 | 466 | 467 | 20,000 |
2014/05/09 | 462 | 470 | 462 | 467 | 17,000 |
2014/05/08 | 463 | 466 | 461 | 461 | 23,800 |
2014/05/07 | 474 | 474 | 460 | 461 | 36,700 |
2014/05/02 | 469 | 476 | 469 | 474 | 9,900 |
2014/05/01 | 466 | 474 | 466 | 474 | 13,500 |
2014/04/30 | 479 | 479 | 465 | 468 | 21,100 |
2014/04/28 | 472 | 473 | 467 | 471 | 28,400 |
2014/04/25 | 479 | 479 | 470 | 473 | 26,600 |
2014/04/24 | 473 | 476 | 471 | 472 | 32,400 |
2014/04/23 | 473 | 479 | 470 | 473 | 17,900 |
2014/04/22 | 488 | 488 | 470 | 473 | 27,100 |
2014/04/21 | 488 | 490 | 477 | 481 | 23,100 |
2014/04/18 | 486 | 495 | 483 | 488 | 21,800 |
2014/04/17 | 500 | 504 | 481 | 489 | 108,300 |
2014/04/16 | 472 | 497 | 461 | 492 | 71,000 |
2014/04/15 | 460 | 477 | 456 | 470 | 45,300 |
2014/04/14 | 459 | 466 | 459 | 461 | 27,500 |
2014/04/11 | 450 | 479 | 450 | 467 | 70,300 |
2014/04/10 | 466 | 467 | 450 | 455 | 63,000 |
2014/04/09 | 465 | 469 | 462 | 463 | 32,600 |
2014/04/08 | 470 | 471 | 465 | 466 | 30,400 |
2014/04/07 | 474 | 477 | 472 | 473 | 28,100 |
2014/04/04 | 482 | 484 | 476 | 479 | 30,700 |
2014/04/03 | 478 | 483 | 477 | 481 | 38,400 |
2014/04/02 | 480 | 483 | 472 | 474 | 51,300 |
2014/04/01 | 495 | 495 | 471 | 479 | 91,400 |
2014/03/31 | 485 | 490 | 482 | 489 | 41,800 |
2014/03/28 | 485 | 489 | 476 | 486 | 34,500 |
2014/03/27 | 471 | 485 | 471 | 483 | 38,800 |
2014/03/26 | 490 | 497 | 484 | 487 | 69,000 |
2014/03/25 | 484 | 489 | 474 | 484 | 61,200 |
2014/03/24 | 465 | 480 | 465 | 474 | 69,300 |
2014/03/20 | 467 | 479 | 462 | 462 | 58,000 |
2014/03/19 | 472 | 482 | 460 | 465 | 85,900 |
2014/03/18 | 470 | 483 | 467 | 477 | 27,300 |
2014/03/17 | 477 | 480 | 467 | 469 | 67,100 |
2014/03/14 | 483 | 489 | 475 | 475 | 97,500 |
2014/03/13 | 486 | 496 | 484 | 485 | 37,800 |
2014/03/12 | 490 | 490 | 486 | 487 | 29,800 |
2014/03/11 | 492 | 493 | 489 | 493 | 24,500 |
2014/03/10 | 490 | 491 | 487 | 489 | 24,900 |
2014/03/07 | 490 | 491 | 485 | 489 | 35,500 |
2014/03/06 | 480 | 485 | 479 | 484 | 41,300 |
2014/03/05 | 480 | 484 | 476 | 479 | 45,300 |
2014/03/04 | 479 | 485 | 476 | 477 | 66,200 |
2014/03/03 | 493 | 493 | 477 | 481 | 43,900 |
2014/02/28 | 491 | 491 | 483 | 485 | 70,400 |
2014/02/27 | 497 | 500 | 490 | 491 | 61,600 |
2014/02/26 | 501 | 501 | 497 | 497 | 20,500 |
2014/02/25 | 503 | 503 | 497 | 500 | 40,500 |
2014/02/24 | 496 | 502 | 495 | 498 | 23,300 |
2014/02/21 | 488 | 499 | 488 | 497 | 30,100 |
2014/02/20 | 499 | 499 | 487 | 488 | 46,400 |
2014/02/19 | 506 | 506 | 490 | 500 | 20,400 |
2014/02/18 | 498 | 505 | 496 | 503 | 24,300 |
2014/02/17 | 500 | 500 | 487 | 497 | 16,800 |
2014/02/14 | 505 | 505 | 494 | 499 | 31,000 |
2014/02/13 | 503 | 511 | 500 | 505 | 18,700 |
2014/02/12 | 501 | 505 | 494 | 500 | 41,200 |
2014/02/10 | 509 | 509 | 499 | 500 | 39,900 |
2014/02/07 | 508 | 509 | 486 | 505 | 69,100 |
2014/02/06 | 500 | 510 | 498 | 507 | 59,600 |
2014/02/05 | 495 | 508 | 488 | 494 | 65,300 |
2014/02/04 | 490 | 506 | 487 | 493 | 199,900 |
2014/02/03 | 518 | 528 | 510 | 518 | 61,900 |
2014/01/31 | 526 | 532 | 503 | 518 | 67,800 |
2014/01/30 | 535 | 538 | 525 | 531 | 64,500 |
2014/01/29 | 528 | 546 | 524 | 544 | 55,400 |
2014/01/28 | 515 | 523 | 515 | 518 | 51,800 |
2014/01/27 | 514 | 522 | 511 | 516 | 72,800 |
2014/01/24 | 541 | 541 | 531 | 533 | 55,400 |
2014/01/23 | 552 | 553 | 543 | 543 | 109,400 |
2014/01/22 | 568 | 571 | 554 | 556 | 84,400 |
2014/01/21 | 578 | 578 | 563 | 567 | 41,900 |
2014/01/20 | 576 | 579 | 573 | 575 | 31,600 |
2014/01/17 | 569 | 576 | 565 | 573 | 73,100 |
2014/01/16 | 574 | 580 | 572 | 574 | 69,600 |
2014/01/15 | 580 | 597 | 562 | 579 | 134,800 |
2014/01/14 | 566 | 575 | 557 | 564 | 89,000 |
2014/01/10 | 572 | 580 | 561 | 576 | 77,500 |
2014/01/09 | 579 | 581 | 563 | 570 | 148,200 |
2014/01/08 | 576 | 590 | 576 | 589 | 141,000 |
2014/01/07 | 551 | 569 | 543 | 566 | 230,800 |
2014/01/06 | 543 | 550 | 537 | 547 | 122,500 |