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 |
---|---|---|---|---|---|
2016/12/30 | 489 | 493 | 479 | 490 | 51,300 |
2016/12/29 | 479 | 490 | 479 | 489 | 54,900 |
2016/12/28 | 482 | 483 | 478 | 482 | 18,000 |
2016/12/27 | 483 | 483 | 478 | 482 | 37,900 |
2016/12/26 | 480 | 485 | 478 | 483 | 31,900 |
2016/12/22 | 479 | 483 | 479 | 481 | 25,000 |
2016/12/21 | 483 | 485 | 480 | 481 | 28,000 |
2016/12/20 | 485 | 487 | 479 | 487 | 40,200 |
2016/12/19 | 485 | 488 | 482 | 488 | 44,900 |
2016/12/16 | 492 | 492 | 482 | 486 | 48,500 |
2016/12/15 | 490 | 495 | 486 | 491 | 50,000 |
2016/12/14 | 497 | 498 | 481 | 492 | 47,800 |
2016/12/13 | 487 | 498 | 487 | 497 | 81,000 |
2016/12/12 | 483 | 490 | 479 | 489 | 41,300 |
2016/12/09 | 495 | 495 | 481 | 483 | 58,600 |
2016/12/08 | 489 | 494 | 487 | 491 | 95,000 |
2016/12/07 | 475 | 486 | 474 | 486 | 80,600 |
2016/12/06 | 469 | 472 | 467 | 471 | 44,800 |
2016/12/05 | 469 | 470 | 466 | 469 | 59,100 |
2016/12/02 | 469 | 473 | 465 | 471 | 114,700 |
2016/12/01 | 467 | 471 | 462 | 469 | 71,900 |
2016/11/30 | 455 | 462 | 455 | 460 | 58,800 |
2016/11/29 | 447 | 457 | 447 | 456 | 46,200 |
2016/11/28 | 446 | 450 | 443 | 450 | 66,000 |
2016/11/25 | 444 | 446 | 441 | 446 | 55,100 |
2016/11/24 | 440 | 441 | 438 | 441 | 40,800 |
2016/11/22 | 438 | 441 | 436 | 438 | 27,100 |
2016/11/21 | 437 | 440 | 435 | 438 | 43,500 |
2016/11/18 | 440 | 441 | 435 | 437 | 54,000 |
2016/11/17 | 433 | 438 | 430 | 437 | 67,600 |
2016/11/16 | 428 | 432 | 428 | 431 | 31,000 |
2016/11/15 | 429 | 432 | 426 | 429 | 33,700 |
2016/11/14 | 427 | 428 | 425 | 426 | 23,600 |
2016/11/11 | 427 | 429 | 424 | 425 | 38,500 |
2016/11/10 | 428 | 428 | 421 | 425 | 49,300 |
2016/11/09 | 426 | 429 | 415 | 417 | 79,300 |
2016/11/08 | 426 | 428 | 422 | 423 | 34,800 |
2016/11/07 | 425 | 428 | 423 | 424 | 33,800 |
2016/11/04 | 429 | 429 | 424 | 425 | 55,500 |
2016/11/02 | 430 | 434 | 429 | 432 | 36,600 |
2016/11/01 | 432 | 434 | 430 | 433 | 31,200 |
2016/10/31 | 433 | 435 | 430 | 431 | 48,500 |
2016/10/28 | 434 | 434 | 430 | 433 | 58,200 |
2016/10/27 | 436 | 437 | 433 | 434 | 46,300 |
2016/10/26 | 433 | 437 | 430 | 434 | 127,800 |
2016/10/25 | 425 | 430 | 422 | 426 | 64,200 |
2016/10/24 | 422 | 424 | 421 | 423 | 63,500 |
2016/10/21 | 420 | 422 | 418 | 420 | 61,400 |
2016/10/20 | 419 | 420 | 417 | 419 | 36,800 |
2016/10/19 | 414 | 419 | 413 | 419 | 48,300 |
2016/10/18 | 411 | 413 | 410 | 412 | 21,000 |
2016/10/17 | 409 | 412 | 408 | 410 | 64,500 |
2016/10/14 | 408 | 411 | 407 | 411 | 42,800 |
2016/10/13 | 405 | 407 | 403 | 407 | 101,300 |
2016/10/12 | 406 | 407 | 402 | 405 | 91,400 |
2016/10/11 | 413 | 415 | 404 | 406 | 135,700 |
2016/10/07 | 414 | 420 | 410 | 413 | 93,300 |
2016/10/06 | 418 | 419 | 409 | 411 | 160,200 |
2016/10/05 | 419 | 423 | 416 | 418 | 34,900 |
2016/10/04 | 419 | 419 | 415 | 417 | 29,100 |
2016/10/03 | 414 | 419 | 412 | 416 | 38,200 |
2016/09/30 | 418 | 418 | 413 | 414 | 42,100 |
2016/09/29 | 420 | 420 | 418 | 420 | 32,100 |
2016/09/28 | 423 | 423 | 419 | 421 | 40,000 |
2016/09/27 | 427 | 427 | 423 | 427 | 82,100 |
2016/09/26 | 429 | 430 | 427 | 428 | 24,900 |
2016/09/23 | 430 | 430 | 426 | 429 | 57,200 |
2016/09/21 | 432 | 433 | 423 | 432 | 79,000 |
2016/09/20 | 435 | 437 | 431 | 431 | 51,000 |
2016/09/16 | 439 | 441 | 436 | 437 | 39,800 |
2016/09/15 | 437 | 441 | 436 | 439 | 21,700 |
2016/09/14 | 438 | 440 | 438 | 438 | 18,000 |
2016/09/13 | 437 | 440 | 436 | 437 | 25,400 |
2016/09/12 | 432 | 438 | 431 | 437 | 20,700 |
2016/09/09 | 436 | 441 | 435 | 436 | 23,000 |
2016/09/08 | 438 | 441 | 436 | 440 | 23,300 |
2016/09/07 | 438 | 440 | 434 | 440 | 14,600 |
2016/09/06 | 431 | 440 | 429 | 438 | 34,700 |
2016/09/05 | 428 | 430 | 427 | 429 | 15,000 |
2016/09/02 | 429 | 431 | 425 | 425 | 26,100 |
2016/09/01 | 430 | 431 | 427 | 429 | 25,200 |
2016/08/31 | 424 | 429 | 422 | 425 | 12,200 |
2016/08/30 | 422 | 431 | 420 | 423 | 64,200 |
2016/08/29 | 421 | 424 | 420 | 422 | 12,700 |
2016/08/26 | 424 | 424 | 420 | 421 | 9,400 |
2016/08/25 | 423 | 427 | 420 | 424 | 20,300 |
2016/08/24 | 423 | 423 | 417 | 419 | 14,000 |
2016/08/23 | 418 | 423 | 416 | 422 | 26,900 |
2016/08/22 | 417 | 418 | 415 | 417 | 22,800 |
2016/08/19 | 420 | 422 | 417 | 418 | 20,500 |
2016/08/18 | 422 | 423 | 419 | 420 | 21,900 |
2016/08/17 | 418 | 426 | 418 | 423 | 27,600 |
2016/08/16 | 423 | 425 | 417 | 419 | 62,700 |
2016/08/15 | 431 | 431 | 422 | 424 | 73,600 |
2016/08/12 | 433 | 438 | 431 | 436 | 16,500 |
2016/08/10 | 433 | 433 | 430 | 433 | 13,200 |
2016/08/09 | 431 | 432 | 427 | 432 | 10,900 |
2016/08/08 | 432 | 432 | 429 | 431 | 15,500 |
2016/08/05 | 430 | 430 | 424 | 428 | 29,800 |
2016/08/04 | 427 | 430 | 425 | 428 | 20,000 |
2016/08/03 | 428 | 428 | 424 | 425 | 24,400 |
2016/08/02 | 431 | 431 | 426 | 428 | 20,000 |
2016/08/01 | 428 | 432 | 425 | 430 | 20,600 |
2016/07/29 | 428 | 429 | 422 | 429 | 22,100 |
2016/07/28 | 428 | 429 | 423 | 425 | 33,200 |
2016/07/27 | 427 | 432 | 425 | 429 | 18,800 |
2016/07/26 | 430 | 430 | 425 | 426 | 17,100 |
2016/07/25 | 436 | 436 | 422 | 427 | 41,400 |
2016/07/22 | 425 | 430 | 422 | 429 | 25,500 |
2016/07/21 | 429 | 429 | 423 | 427 | 34,600 |
2016/07/20 | 423 | 428 | 422 | 428 | 29,900 |
2016/07/19 | 425 | 429 | 421 | 425 | 31,500 |
2016/07/15 | 431 | 433 | 422 | 424 | 51,600 |
2016/07/14 | 425 | 435 | 425 | 431 | 33,700 |
2016/07/13 | 428 | 432 | 422 | 430 | 33,300 |
2016/07/12 | 424 | 430 | 420 | 427 | 43,300 |
2016/07/11 | 411 | 422 | 411 | 419 | 35,100 |
2016/07/08 | 417 | 421 | 411 | 411 | 47,200 |
2016/07/07 | 423 | 424 | 418 | 419 | 33,400 |
2016/07/06 | 429 | 429 | 420 | 423 | 61,100 |
2016/07/05 | 434 | 437 | 428 | 430 | 66,700 |
2016/07/04 | 453 | 453 | 436 | 438 | 43,500 |
2016/07/01 | 448 | 453 | 445 | 445 | 18,500 |
2016/06/30 | 456 | 457 | 449 | 449 | 11,800 |
2016/06/29 | 449 | 454 | 449 | 453 | 17,300 |
2016/06/28 | 436 | 456 | 435 | 448 | 30,100 |
2016/06/27 | 439 | 458 | 437 | 441 | 47,800 |
2016/06/24 | 461 | 461 | 434 | 436 | 49,200 |
2016/06/23 | 453 | 455 | 449 | 453 | 13,900 |
2016/06/22 | 455 | 458 | 449 | 451 | 14,600 |
2016/06/21 | 452 | 456 | 449 | 455 | 12,900 |
2016/06/20 | 449 | 462 | 440 | 448 | 42,800 |
2016/06/17 | 447 | 454 | 445 | 446 | 51,400 |
2016/06/16 | 463 | 463 | 450 | 451 | 26,100 |
2016/06/15 | 463 | 467 | 460 | 461 | 19,200 |
2016/06/14 | 467 | 471 | 463 | 466 | 27,800 |
2016/06/13 | 478 | 478 | 469 | 470 | 33,100 |
2016/06/10 | 481 | 483 | 478 | 479 | 30,500 |
2016/06/09 | 480 | 482 | 478 | 479 | 13,600 |
2016/06/08 | 481 | 483 | 479 | 483 | 17,400 |
2016/06/07 | 482 | 483 | 479 | 479 | 10,600 |
2016/06/06 | 480 | 483 | 479 | 482 | 27,100 |
2016/06/03 | 478 | 488 | 477 | 484 | 26,500 |
2016/06/02 | 478 | 484 | 477 | 479 | 28,100 |
2016/06/01 | 480 | 484 | 478 | 481 | 16,800 |
2016/05/31 | 484 | 485 | 477 | 482 | 22,900 |
2016/05/30 | 480 | 485 | 480 | 485 | 13,100 |
2016/05/27 | 480 | 484 | 479 | 481 | 22,200 |
2016/05/26 | 491 | 491 | 482 | 482 | 19,300 |
2016/05/25 | 495 | 495 | 485 | 488 | 19,000 |
2016/05/24 | 482 | 491 | 480 | 489 | 24,900 |
2016/05/23 | 492 | 493 | 485 | 488 | 30,800 |
2016/05/20 | 492 | 495 | 489 | 495 | 44,800 |
2016/05/19 | 492 | 493 | 485 | 492 | 59,100 |
2016/05/18 | 489 | 497 | 488 | 492 | 69,600 |
2016/05/17 | 489 | 502 | 487 | 488 | 89,400 |
2016/05/16 | 483 | 491 | 481 | 487 | 77,300 |
2016/05/13 | 483 | 487 | 482 | 483 | 59,600 |
2016/05/12 | 477 | 484 | 473 | 483 | 79,200 |
2016/05/11 | 470 | 477 | 467 | 476 | 106,700 |
2016/05/10 | 475 | 478 | 473 | 477 | 32,800 |
2016/05/09 | 474 | 476 | 469 | 473 | 34,800 |
2016/05/06 | 470 | 475 | 465 | 471 | 41,200 |
2016/05/02 | 471 | 475 | 469 | 471 | 41,300 |
2016/04/28 | 484 | 486 | 478 | 479 | 30,500 |
2016/04/27 | 480 | 484 | 473 | 483 | 29,400 |
2016/04/26 | 483 | 488 | 480 | 482 | 32,900 |
2016/04/25 | 486 | 486 | 480 | 484 | 31,900 |
2016/04/22 | 479 | 486 | 473 | 484 | 37,000 |
2016/04/21 | 484 | 486 | 478 | 482 | 45,100 |
2016/04/20 | 479 | 482 | 473 | 481 | 30,000 |
2016/04/19 | 480 | 485 | 473 | 479 | 38,000 |
2016/04/18 | 472 | 484 | 472 | 476 | 16,800 |
2016/04/15 | 479 | 487 | 479 | 485 | 44,400 |
2016/04/14 | 479 | 483 | 475 | 481 | 36,400 |
2016/04/13 | 476 | 477 | 470 | 473 | 31,300 |
2016/04/12 | 472 | 474 | 469 | 471 | 18,700 |
2016/04/11 | 470 | 477 | 469 | 472 | 29,300 |
2016/04/08 | 469 | 480 | 464 | 470 | 40,300 |
2016/04/07 | 470 | 478 | 469 | 471 | 28,100 |
2016/04/06 | 470 | 476 | 469 | 470 | 19,900 |
2016/04/05 | 480 | 481 | 470 | 473 | 24,200 |
2016/04/04 | 479 | 486 | 476 | 483 | 20,700 |
2016/04/01 | 484 | 484 | 474 | 474 | 51,600 |
2016/03/31 | 496 | 496 | 480 | 486 | 20,700 |
2016/03/30 | 497 | 499 | 494 | 496 | 13,400 |
2016/03/29 | 497 | 499 | 486 | 499 | 23,300 |
2016/03/28 | 505 | 505 | 498 | 502 | 33,500 |
2016/03/25 | 504 | 504 | 497 | 497 | 24,000 |
2016/03/24 | 502 | 504 | 498 | 500 | 15,100 |
2016/03/23 | 505 | 506 | 498 | 503 | 16,500 |
2016/03/22 | 501 | 515 | 497 | 505 | 35,900 |
2016/03/18 | 500 | 501 | 494 | 498 | 19,300 |
2016/03/17 | 505 | 506 | 499 | 501 | 25,700 |
2016/03/16 | 500 | 508 | 500 | 504 | 35,000 |
2016/03/15 | 502 | 503 | 499 | 502 | 12,600 |
2016/03/14 | 498 | 504 | 498 | 500 | 15,900 |
2016/03/11 | 490 | 497 | 490 | 497 | 28,400 |
2016/03/10 | 491 | 496 | 491 | 495 | 16,200 |
2016/03/09 | 492 | 493 | 490 | 492 | 18,600 |
2016/03/08 | 493 | 496 | 490 | 492 | 20,400 |
2016/03/07 | 491 | 498 | 491 | 495 | 16,400 |
2016/03/04 | 489 | 494 | 489 | 491 | 11,400 |
2016/03/03 | 491 | 494 | 488 | 492 | 20,000 |
2016/03/02 | 488 | 498 | 487 | 490 | 24,600 |
2016/03/01 | 481 | 485 | 479 | 483 | 16,700 |
2016/02/29 | 481 | 487 | 481 | 483 | 30,100 |
2016/02/26 | 482 | 483 | 478 | 481 | 25,200 |
2016/02/25 | 483 | 483 | 478 | 481 | 23,800 |
2016/02/24 | 476 | 482 | 476 | 477 | 21,100 |
2016/02/23 | 483 | 483 | 476 | 476 | 15,100 |
2016/02/22 | 477 | 483 | 475 | 483 | 25,700 |
2016/02/19 | 481 | 485 | 476 | 477 | 35,100 |
2016/02/18 | 482 | 486 | 478 | 482 | 19,200 |
2016/02/17 | 478 | 486 | 471 | 476 | 23,300 |
2016/02/16 | 474 | 486 | 474 | 478 | 30,700 |
2016/02/15 | 480 | 489 | 464 | 476 | 47,800 |
2016/02/12 | 480 | 484 | 460 | 462 | 124,200 |
2016/02/10 | 494 | 496 | 485 | 485 | 52,200 |
2016/02/09 | 500 | 501 | 493 | 493 | 36,600 |
2016/02/08 | 502 | 508 | 500 | 507 | 25,200 |
2016/02/05 | 510 | 510 | 504 | 508 | 14,600 |
2016/02/04 | 513 | 516 | 510 | 513 | 18,200 |
2016/02/03 | 514 | 520 | 514 | 518 | 27,300 |
2016/02/02 | 518 | 523 | 517 | 521 | 44,100 |
2016/02/01 | 518 | 521 | 515 | 519 | 24,500 |
2016/01/29 | 517 | 519 | 510 | 519 | 42,000 |
2016/01/28 | 513 | 515 | 510 | 515 | 19,200 |
2016/01/27 | 513 | 515 | 508 | 513 | 22,700 |
2016/01/26 | 506 | 516 | 504 | 510 | 29,600 |
2016/01/25 | 514 | 514 | 505 | 512 | 43,700 |
2016/01/22 | 496 | 505 | 494 | 504 | 44,800 |
2016/01/21 | 495 | 504 | 491 | 491 | 77,300 |
2016/01/20 | 502 | 510 | 496 | 496 | 49,800 |
2016/01/19 | 498 | 505 | 495 | 500 | 64,900 |
2016/01/18 | 501 | 503 | 498 | 499 | 71,300 |
2016/01/15 | 505 | 509 | 503 | 506 | 46,700 |
2016/01/14 | 506 | 509 | 503 | 505 | 53,900 |
2016/01/13 | 505 | 516 | 505 | 509 | 30,100 |
2016/01/12 | 508 | 511 | 505 | 505 | 60,600 |
2016/01/08 | 511 | 520 | 509 | 510 | 60,500 |
2016/01/07 | 511 | 517 | 511 | 511 | 58,500 |
2016/01/06 | 518 | 518 | 512 | 512 | 57,400 |
2016/01/05 | 519 | 520 | 517 | 518 | 33,800 |
2016/01/04 | 520 | 523 | 519 | 519 | 18,400 |