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 |
---|---|---|---|---|---|
2015/12/30 | 524 | 524 | 519 | 524 | 20,800 |
2015/12/29 | 523 | 524 | 519 | 521 | 31,300 |
2015/12/28 | 520 | 522 | 516 | 522 | 17,900 |
2015/12/25 | 523 | 523 | 513 | 515 | 65,500 |
2015/12/24 | 523 | 523 | 518 | 519 | 23,400 |
2015/12/22 | 521 | 524 | 518 | 519 | 43,300 |
2015/12/21 | 519 | 525 | 518 | 522 | 38,300 |
2015/12/18 | 524 | 530 | 522 | 523 | 53,700 |
2015/12/17 | 526 | 527 | 524 | 526 | 31,900 |
2015/12/16 | 521 | 523 | 520 | 522 | 15,200 |
2015/12/15 | 522 | 526 | 519 | 519 | 23,000 |
2015/12/14 | 522 | 527 | 518 | 520 | 50,100 |
2015/12/11 | 528 | 528 | 525 | 526 | 42,100 |
2015/12/10 | 523 | 529 | 521 | 521 | 38,500 |
2015/12/09 | 524 | 528 | 523 | 523 | 38,800 |
2015/12/08 | 527 | 529 | 525 | 525 | 52,300 |
2015/12/07 | 528 | 533 | 526 | 529 | 51,500 |
2015/12/04 | 530 | 532 | 527 | 528 | 48,800 |
2015/12/03 | 534 | 538 | 530 | 532 | 54,600 |
2015/12/02 | 535 | 540 | 533 | 537 | 42,600 |
2015/12/01 | 533 | 542 | 533 | 535 | 41,400 |
2015/11/30 | 533 | 534 | 531 | 533 | 33,800 |
2015/11/27 | 532 | 537 | 531 | 533 | 26,400 |
2015/11/26 | 533 | 536 | 530 | 531 | 21,100 |
2015/11/25 | 538 | 538 | 532 | 533 | 33,200 |
2015/11/24 | 535 | 539 | 532 | 535 | 39,800 |
2015/11/20 | 535 | 539 | 531 | 535 | 47,800 |
2015/11/19 | 537 | 538 | 534 | 535 | 35,700 |
2015/11/18 | 533 | 538 | 529 | 534 | 70,600 |
2015/11/17 | 530 | 534 | 525 | 530 | 50,700 |
2015/11/16 | 522 | 535 | 522 | 530 | 35,400 |
2015/11/13 | 527 | 528 | 523 | 528 | 39,100 |
2015/11/12 | 520 | 527 | 519 | 527 | 93,500 |
2015/11/11 | 529 | 535 | 528 | 528 | 29,600 |
2015/11/10 | 526 | 532 | 524 | 530 | 56,600 |
2015/11/09 | 529 | 534 | 524 | 530 | 87,400 |
2015/11/06 | 531 | 535 | 531 | 533 | 20,100 |
2015/11/05 | 544 | 545 | 534 | 536 | 36,100 |
2015/11/04 | 535 | 544 | 535 | 540 | 32,900 |
2015/11/02 | 538 | 543 | 533 | 533 | 28,900 |
2015/10/30 | 537 | 548 | 533 | 540 | 101,600 |
2015/10/29 | 538 | 542 | 534 | 541 | 107,000 |
2015/10/28 | 532 | 539 | 532 | 539 | 43,900 |
2015/10/27 | 532 | 537 | 529 | 532 | 38,100 |
2015/10/26 | 532 | 534 | 530 | 534 | 18,200 |
2015/10/23 | 534 | 535 | 530 | 532 | 77,500 |
2015/10/22 | 527 | 534 | 527 | 529 | 32,500 |
2015/10/21 | 522 | 534 | 522 | 529 | 53,900 |
2015/10/20 | 525 | 529 | 524 | 525 | 27,500 |
2015/10/19 | 522 | 526 | 520 | 523 | 21,600 |
2015/10/16 | 527 | 528 | 521 | 523 | 34,600 |
2015/10/15 | 521 | 527 | 521 | 526 | 50,800 |
2015/10/14 | 526 | 526 | 518 | 519 | 47,900 |
2015/10/13 | 526 | 528 | 523 | 527 | 43,900 |
2015/10/09 | 528 | 528 | 521 | 525 | 38,100 |
2015/10/08 | 525 | 528 | 523 | 525 | 45,100 |
2015/10/07 | 519 | 528 | 518 | 528 | 31,600 |
2015/10/06 | 522 | 525 | 518 | 522 | 35,600 |
2015/10/05 | 515 | 521 | 514 | 518 | 46,200 |
2015/10/02 | 515 | 518 | 512 | 513 | 34,400 |
2015/10/01 | 517 | 521 | 513 | 515 | 38,600 |
2015/09/30 | 518 | 520 | 514 | 517 | 29,600 |
2015/09/29 | 516 | 522 | 511 | 511 | 61,000 |
2015/09/28 | 515 | 528 | 513 | 519 | 48,700 |
2015/09/25 | 527 | 527 | 517 | 522 | 49,700 |
2015/09/24 | 520 | 527 | 517 | 518 | 48,000 |
2015/09/18 | 526 | 532 | 523 | 524 | 37,200 |
2015/09/17 | 527 | 533 | 526 | 531 | 40,500 |
2015/09/16 | 530 | 531 | 527 | 530 | 23,000 |
2015/09/15 | 527 | 535 | 527 | 530 | 61,800 |
2015/09/14 | 531 | 535 | 526 | 527 | 51,600 |
2015/09/11 | 530 | 534 | 528 | 531 | 84,900 |
2015/09/10 | 520 | 530 | 520 | 526 | 46,600 |
2015/09/09 | 525 | 528 | 523 | 528 | 53,800 |
2015/09/08 | 522 | 525 | 518 | 519 | 44,300 |
2015/09/07 | 517 | 525 | 513 | 522 | 57,100 |
2015/09/04 | 524 | 526 | 519 | 523 | 55,500 |
2015/09/03 | 518 | 527 | 517 | 522 | 39,000 |
2015/09/02 | 515 | 522 | 512 | 517 | 43,700 |
2015/09/01 | 531 | 531 | 517 | 519 | 41,500 |
2015/08/31 | 524 | 532 | 524 | 528 | 48,000 |
2015/08/28 | 525 | 526 | 518 | 524 | 55,500 |
2015/08/27 | 516 | 526 | 513 | 518 | 48,400 |
2015/08/26 | 508 | 520 | 506 | 513 | 108,100 |
2015/08/25 | 506 | 524 | 501 | 508 | 199,400 |
2015/08/24 | 515 | 521 | 509 | 509 | 111,000 |
2015/08/21 | 524 | 526 | 517 | 518 | 85,200 |
2015/08/20 | 531 | 535 | 526 | 527 | 34,500 |
2015/08/19 | 535 | 538 | 531 | 531 | 37,900 |
2015/08/18 | 537 | 539 | 533 | 534 | 51,300 |
2015/08/17 | 532 | 537 | 531 | 535 | 46,500 |
2015/08/14 | 527 | 532 | 527 | 531 | 28,000 |
2015/08/13 | 528 | 531 | 527 | 528 | 32,700 |
2015/08/12 | 533 | 534 | 528 | 531 | 40,600 |
2015/08/11 | 537 | 537 | 530 | 534 | 41,300 |
2015/08/10 | 531 | 537 | 531 | 535 | 35,700 |
2015/08/07 | 528 | 534 | 527 | 532 | 31,800 |
2015/08/06 | 532 | 535 | 530 | 534 | 42,800 |
2015/08/05 | 531 | 535 | 528 | 534 | 42,800 |
2015/08/04 | 528 | 532 | 526 | 530 | 47,000 |
2015/08/03 | 528 | 528 | 524 | 528 | 29,200 |
2015/07/31 | 525 | 526 | 521 | 526 | 23,400 |
2015/07/30 | 527 | 528 | 523 | 527 | 19,600 |
2015/07/29 | 521 | 524 | 521 | 523 | 13,900 |
2015/07/28 | 520 | 525 | 520 | 522 | 19,600 |
2015/07/27 | 527 | 527 | 521 | 522 | 34,700 |
2015/07/24 | 531 | 531 | 521 | 528 | 38,600 |
2015/07/23 | 524 | 530 | 523 | 529 | 33,200 |
2015/07/22 | 527 | 528 | 523 | 523 | 23,300 |
2015/07/21 | 530 | 530 | 526 | 528 | 21,000 |
2015/07/17 | 526 | 530 | 524 | 528 | 20,200 |
2015/07/16 | 528 | 528 | 524 | 527 | 25,000 |
2015/07/15 | 528 | 530 | 526 | 529 | 57,800 |
2015/07/14 | 524 | 528 | 524 | 526 | 48,700 |
2015/07/13 | 516 | 519 | 516 | 518 | 42,400 |
2015/07/10 | 517 | 520 | 513 | 515 | 53,700 |
2015/07/09 | 514 | 516 | 510 | 516 | 142,900 |
2015/07/08 | 518 | 521 | 515 | 515 | 73,900 |
2015/07/07 | 520 | 523 | 516 | 520 | 64,900 |
2015/07/06 | 520 | 523 | 517 | 519 | 57,900 |
2015/07/03 | 525 | 526 | 520 | 520 | 55,500 |
2015/07/02 | 529 | 529 | 525 | 528 | 18,500 |
2015/07/01 | 528 | 528 | 522 | 524 | 20,000 |
2015/06/30 | 522 | 534 | 520 | 525 | 61,400 |
2015/06/29 | 525 | 527 | 523 | 524 | 57,300 |
2015/06/26 | 531 | 532 | 527 | 530 | 34,400 |
2015/06/25 | 533 | 533 | 529 | 529 | 24,400 |
2015/06/24 | 536 | 536 | 530 | 532 | 45,500 |
2015/06/23 | 533 | 534 | 528 | 533 | 38,500 |
2015/06/22 | 529 | 532 | 526 | 531 | 26,700 |
2015/06/19 | 526 | 530 | 526 | 529 | 23,600 |
2015/06/18 | 531 | 531 | 526 | 526 | 27,500 |
2015/06/17 | 531 | 536 | 531 | 532 | 25,000 |
2015/06/16 | 538 | 539 | 532 | 532 | 35,100 |
2015/06/15 | 533 | 537 | 533 | 537 | 35,900 |
2015/06/12 | 530 | 534 | 528 | 533 | 78,300 |
2015/06/11 | 529 | 531 | 525 | 529 | 45,500 |
2015/06/10 | 524 | 530 | 523 | 525 | 52,600 |
2015/06/09 | 530 | 530 | 524 | 524 | 48,200 |
2015/06/08 | 527 | 530 | 526 | 529 | 58,200 |
2015/06/05 | 524 | 527 | 523 | 526 | 48,300 |
2015/06/04 | 521 | 526 | 520 | 524 | 58,100 |
2015/06/03 | 521 | 522 | 518 | 521 | 26,700 |
2015/06/02 | 516 | 523 | 516 | 520 | 40,100 |
2015/06/01 | 519 | 521 | 516 | 518 | 44,000 |
2015/05/29 | 517 | 518 | 513 | 517 | 33,300 |
2015/05/28 | 514 | 517 | 513 | 513 | 71,100 |
2015/05/27 | 515 | 517 | 513 | 514 | 54,600 |
2015/05/26 | 518 | 520 | 515 | 516 | 32,100 |
2015/05/25 | 515 | 518 | 514 | 518 | 47,700 |
2015/05/22 | 517 | 520 | 513 | 514 | 45,200 |
2015/05/21 | 524 | 524 | 515 | 516 | 128,600 |
2015/05/20 | 521 | 522 | 518 | 519 | 41,800 |
2015/05/19 | 519 | 522 | 517 | 519 | 50,400 |
2015/05/18 | 519 | 519 | 515 | 518 | 50,900 |
2015/05/15 | 513 | 517 | 511 | 516 | 64,700 |
2015/05/14 | 510 | 518 | 508 | 515 | 161,300 |
2015/05/13 | 519 | 529 | 519 | 529 | 61,900 |
2015/05/12 | 521 | 521 | 516 | 519 | 50,300 |
2015/05/11 | 523 | 523 | 520 | 521 | 38,700 |
2015/05/08 | 519 | 522 | 518 | 520 | 40,700 |
2015/05/07 | 515 | 520 | 511 | 519 | 63,400 |
2015/05/01 | 521 | 521 | 516 | 518 | 79,200 |
2015/04/30 | 523 | 527 | 521 | 521 | 71,800 |
2015/04/28 | 530 | 530 | 525 | 528 | 68,400 |
2015/04/27 | 529 | 530 | 527 | 529 | 21,400 |
2015/04/24 | 535 | 535 | 528 | 529 | 25,000 |
2015/04/23 | 529 | 534 | 527 | 528 | 49,800 |
2015/04/22 | 523 | 526 | 522 | 526 | 54,500 |
2015/04/21 | 526 | 531 | 521 | 523 | 65,900 |
2015/04/20 | 528 | 528 | 523 | 526 | 60,100 |
2015/04/17 | 532 | 533 | 526 | 529 | 69,500 |
2015/04/16 | 533 | 534 | 530 | 532 | 41,100 |
2015/04/15 | 532 | 532 | 527 | 531 | 48,600 |
2015/04/14 | 532 | 532 | 528 | 530 | 21,200 |
2015/04/13 | 534 | 534 | 524 | 528 | 47,500 |
2015/04/10 | 534 | 535 | 529 | 531 | 53,500 |
2015/04/09 | 534 | 535 | 531 | 534 | 50,900 |
2015/04/08 | 527 | 535 | 527 | 531 | 66,700 |
2015/04/07 | 522 | 526 | 519 | 523 | 62,900 |
2015/04/06 | 526 | 527 | 521 | 521 | 34,300 |
2015/04/03 | 524 | 526 | 520 | 526 | 54,100 |
2015/04/02 | 518 | 529 | 518 | 521 | 75,900 |
2015/04/01 | 528 | 528 | 516 | 518 | 115,900 |
2015/03/31 | 537 | 537 | 530 | 530 | 79,100 |
2015/03/30 | 538 | 538 | 534 | 537 | 66,500 |
2015/03/27 | 531 | 544 | 526 | 530 | 148,800 |
2015/03/26 | 545 | 548 | 543 | 545 | 122,700 |
2015/03/25 | 548 | 549 | 543 | 545 | 137,200 |
2015/03/24 | 545 | 547 | 541 | 545 | 119,300 |
2015/03/23 | 546 | 549 | 543 | 546 | 138,300 |
2015/03/20 | 546 | 548 | 542 | 546 | 92,500 |
2015/03/19 | 548 | 549 | 541 | 544 | 114,700 |
2015/03/18 | 548 | 550 | 543 | 547 | 88,400 |
2015/03/17 | 548 | 549 | 545 | 545 | 101,900 |
2015/03/16 | 541 | 548 | 540 | 544 | 103,300 |
2015/03/13 | 540 | 546 | 539 | 541 | 121,500 |
2015/03/12 | 537 | 538 | 534 | 537 | 87,600 |
2015/03/11 | 533 | 537 | 530 | 535 | 94,900 |
2015/03/10 | 535 | 538 | 530 | 534 | 147,000 |
2015/03/09 | 536 | 538 | 534 | 536 | 107,800 |
2015/03/06 | 535 | 537 | 533 | 536 | 63,400 |
2015/03/05 | 531 | 536 | 525 | 533 | 84,300 |
2015/03/04 | 534 | 535 | 530 | 534 | 77,600 |
2015/03/03 | 536 | 539 | 525 | 531 | 150,600 |
2015/03/02 | 535 | 539 | 534 | 535 | 73,700 |
2015/02/27 | 538 | 539 | 532 | 532 | 69,200 |
2015/02/26 | 532 | 538 | 532 | 537 | 62,600 |
2015/02/25 | 532 | 535 | 531 | 535 | 67,800 |
2015/02/24 | 528 | 537 | 528 | 532 | 107,900 |
2015/02/23 | 529 | 530 | 527 | 529 | 111,900 |
2015/02/20 | 522 | 528 | 521 | 526 | 89,300 |
2015/02/19 | 523 | 525 | 519 | 524 | 64,600 |
2015/02/18 | 518 | 522 | 517 | 519 | 56,000 |
2015/02/17 | 517 | 520 | 515 | 518 | 45,900 |
2015/02/16 | 512 | 518 | 512 | 516 | 60,700 |
2015/02/13 | 510 | 514 | 508 | 512 | 50,400 |
2015/02/12 | 509 | 510 | 507 | 509 | 50,900 |
2015/02/10 | 505 | 508 | 504 | 505 | 67,800 |
2015/02/09 | 509 | 510 | 505 | 508 | 37,500 |
2015/02/06 | 510 | 510 | 502 | 504 | 101,700 |
2015/02/05 | 509 | 510 | 506 | 508 | 45,100 |
2015/02/04 | 508 | 510 | 506 | 509 | 51,900 |
2015/02/03 | 509 | 510 | 504 | 505 | 58,700 |
2015/02/02 | 507 | 511 | 506 | 509 | 51,000 |
2015/01/30 | 506 | 510 | 506 | 509 | 39,700 |
2015/01/29 | 507 | 509 | 505 | 506 | 50,400 |
2015/01/28 | 507 | 507 | 505 | 507 | 26,300 |
2015/01/27 | 506 | 508 | 504 | 508 | 34,400 |
2015/01/26 | 505 | 507 | 504 | 506 | 32,100 |
2015/01/23 | 504 | 507 | 503 | 506 | 33,800 |
2015/01/22 | 508 | 508 | 503 | 505 | 30,500 |
2015/01/21 | 505 | 505 | 503 | 503 | 28,600 |
2015/01/20 | 503 | 506 | 502 | 505 | 57,100 |
2015/01/19 | 506 | 506 | 502 | 503 | 25,100 |
2015/01/16 | 502 | 503 | 501 | 501 | 39,000 |
2015/01/15 | 502 | 504 | 501 | 504 | 39,000 |
2015/01/14 | 502 | 505 | 501 | 501 | 33,300 |
2015/01/13 | 504 | 506 | 501 | 505 | 63,300 |
2015/01/09 | 507 | 509 | 504 | 505 | 38,600 |
2015/01/08 | 509 | 509 | 505 | 507 | 28,200 |
2015/01/07 | 504 | 507 | 504 | 505 | 35,600 |
2015/01/06 | 507 | 509 | 504 | 505 | 63,400 |
2015/01/05 | 510 | 512 | 507 | 510 | 43,600 |