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 |
---|---|---|---|---|---|
2017/12/29 | 544 | 547 | 541 | 544 | 36,100 |
2017/12/28 | 543 | 544 | 537 | 542 | 36,400 |
2017/12/27 | 531 | 543 | 530 | 540 | 32,900 |
2017/12/26 | 535 | 537 | 530 | 532 | 27,300 |
2017/12/25 | 530 | 535 | 528 | 535 | 36,100 |
2017/12/22 | 525 | 528 | 523 | 528 | 37,300 |
2017/12/21 | 521 | 526 | 516 | 525 | 23,600 |
2017/12/20 | 524 | 526 | 521 | 524 | 15,700 |
2017/12/19 | 523 | 524 | 518 | 523 | 28,400 |
2017/12/18 | 527 | 528 | 518 | 519 | 45,000 |
2017/12/15 | 526 | 530 | 521 | 523 | 45,300 |
2017/12/14 | 533 | 535 | 530 | 534 | 29,300 |
2017/12/13 | 533 | 533 | 530 | 533 | 31,500 |
2017/12/12 | 530 | 533 | 529 | 529 | 19,500 |
2017/12/11 | 530 | 533 | 527 | 532 | 19,900 |
2017/12/08 | 524 | 536 | 524 | 530 | 36,000 |
2017/12/07 | 523 | 532 | 523 | 527 | 23,900 |
2017/12/06 | 530 | 531 | 522 | 523 | 24,600 |
2017/12/05 | 530 | 537 | 530 | 533 | 33,400 |
2017/12/04 | 533 | 540 | 531 | 533 | 32,100 |
2017/12/01 | 526 | 529 | 524 | 529 | 22,600 |
2017/11/30 | 522 | 528 | 518 | 525 | 45,000 |
2017/11/29 | 524 | 526 | 522 | 523 | 16,700 |
2017/11/28 | 519 | 527 | 519 | 523 | 24,900 |
2017/11/27 | 518 | 520 | 516 | 519 | 24,900 |
2017/11/24 | 513 | 521 | 510 | 519 | 37,600 |
2017/11/22 | 513 | 514 | 507 | 512 | 55,900 |
2017/11/21 | 517 | 519 | 513 | 513 | 46,900 |
2017/11/20 | 516 | 521 | 515 | 517 | 26,300 |
2017/11/17 | 521 | 526 | 515 | 516 | 54,500 |
2017/11/16 | 515 | 529 | 515 | 521 | 41,100 |
2017/11/15 | 527 | 528 | 515 | 515 | 59,400 |
2017/11/14 | 530 | 535 | 527 | 527 | 31,700 |
2017/11/13 | 532 | 535 | 529 | 530 | 22,100 |
2017/11/10 | 523 | 533 | 523 | 531 | 30,900 |
2017/11/09 | 539 | 540 | 522 | 524 | 112,800 |
2017/11/08 | 545 | 545 | 540 | 542 | 31,300 |
2017/11/07 | 543 | 547 | 541 | 544 | 29,500 |
2017/11/06 | 551 | 554 | 545 | 545 | 28,100 |
2017/11/02 | 555 | 556 | 549 | 551 | 27,400 |
2017/11/01 | 555 | 556 | 552 | 553 | 29,900 |
2017/10/31 | 546 | 555 | 541 | 549 | 46,500 |
2017/10/30 | 547 | 551 | 541 | 549 | 61,000 |
2017/10/27 | 540 | 551 | 540 | 549 | 49,100 |
2017/10/26 | 549 | 554 | 548 | 550 | 34,800 |
2017/10/25 | 555 | 555 | 549 | 552 | 41,800 |
2017/10/24 | 550 | 555 | 549 | 555 | 44,600 |
2017/10/23 | 551 | 551 | 542 | 550 | 29,500 |
2017/10/20 | 540 | 550 | 536 | 546 | 60,600 |
2017/10/19 | 536 | 544 | 536 | 541 | 26,500 |
2017/10/18 | 552 | 552 | 537 | 538 | 55,300 |
2017/10/17 | 553 | 556 | 550 | 552 | 31,100 |
2017/10/16 | 543 | 560 | 540 | 552 | 110,200 |
2017/10/13 | 540 | 544 | 539 | 543 | 29,700 |
2017/10/12 | 540 | 542 | 539 | 541 | 12,000 |
2017/10/11 | 537 | 541 | 536 | 540 | 25,600 |
2017/10/10 | 534 | 540 | 534 | 538 | 18,800 |
2017/10/06 | 536 | 539 | 530 | 537 | 20,600 |
2017/10/05 | 535 | 537 | 533 | 536 | 20,200 |
2017/10/04 | 538 | 538 | 535 | 536 | 17,800 |
2017/10/03 | 539 | 542 | 531 | 539 | 33,200 |
2017/10/02 | 538 | 540 | 536 | 540 | 21,900 |
2017/09/29 | 534 | 541 | 534 | 536 | 39,400 |
2017/09/28 | 536 | 539 | 530 | 539 | 49,400 |
2017/09/27 | 528 | 541 | 525 | 538 | 54,100 |
2017/09/26 | 525 | 534 | 523 | 533 | 50,900 |
2017/09/25 | 522 | 529 | 521 | 527 | 44,100 |
2017/09/22 | 525 | 526 | 516 | 521 | 49,700 |
2017/09/21 | 531 | 533 | 525 | 527 | 41,300 |
2017/09/20 | 528 | 535 | 528 | 532 | 30,000 |
2017/09/19 | 531 | 533 | 526 | 532 | 33,700 |
2017/09/15 | 533 | 535 | 521 | 528 | 40,000 |
2017/09/14 | 539 | 541 | 532 | 532 | 63,100 |
2017/09/13 | 542 | 542 | 538 | 540 | 20,500 |
2017/09/12 | 536 | 543 | 534 | 538 | 37,200 |
2017/09/11 | 521 | 535 | 520 | 533 | 58,900 |
2017/09/08 | 519 | 523 | 518 | 519 | 39,000 |
2017/09/07 | 520 | 522 | 518 | 520 | 22,900 |
2017/09/06 | 515 | 518 | 514 | 516 | 41,900 |
2017/09/05 | 517 | 522 | 516 | 518 | 41,200 |
2017/09/04 | 519 | 520 | 516 | 517 | 41,300 |
2017/09/01 | 520 | 521 | 517 | 520 | 14,300 |
2017/08/31 | 521 | 521 | 519 | 520 | 4,900 |
2017/08/30 | 522 | 522 | 518 | 521 | 14,100 |
2017/08/29 | 521 | 521 | 518 | 521 | 10,300 |
2017/08/28 | 523 | 523 | 518 | 520 | 20,000 |
2017/08/25 | 522 | 522 | 517 | 519 | 16,800 |
2017/08/24 | 520 | 520 | 515 | 515 | 17,300 |
2017/08/23 | 522 | 522 | 516 | 518 | 15,900 |
2017/08/22 | 514 | 522 | 514 | 516 | 26,200 |
2017/08/21 | 522 | 522 | 517 | 519 | 14,700 |
2017/08/18 | 518 | 521 | 515 | 518 | 24,600 |
2017/08/17 | 518 | 524 | 518 | 522 | 28,800 |
2017/08/16 | 512 | 518 | 511 | 517 | 19,800 |
2017/08/15 | 509 | 523 | 509 | 513 | 63,400 |
2017/08/14 | 510 | 513 | 505 | 508 | 70,400 |
2017/08/10 | 524 | 534 | 524 | 529 | 26,200 |
2017/08/09 | 538 | 539 | 530 | 534 | 28,300 |
2017/08/08 | 534 | 540 | 533 | 540 | 29,200 |
2017/08/07 | 537 | 538 | 533 | 535 | 12,500 |
2017/08/04 | 528 | 536 | 528 | 535 | 17,000 |
2017/08/03 | 532 | 534 | 528 | 529 | 16,600 |
2017/08/02 | 528 | 533 | 528 | 530 | 21,200 |
2017/08/01 | 532 | 535 | 525 | 528 | 28,700 |
2017/07/31 | 532 | 537 | 530 | 531 | 20,100 |
2017/07/28 | 544 | 544 | 530 | 535 | 48,100 |
2017/07/27 | 532 | 547 | 527 | 546 | 145,600 |
2017/07/26 | 528 | 531 | 524 | 529 | 32,800 |
2017/07/25 | 528 | 533 | 523 | 532 | 43,700 |
2017/07/24 | 520 | 523 | 517 | 522 | 47,300 |
2017/07/21 | 526 | 528 | 523 | 523 | 21,700 |
2017/07/20 | 530 | 530 | 525 | 528 | 27,100 |
2017/07/19 | 526 | 530 | 523 | 529 | 27,600 |
2017/07/18 | 520 | 530 | 520 | 529 | 73,400 |
2017/07/14 | 518 | 525 | 518 | 522 | 31,000 |
2017/07/13 | 513 | 520 | 513 | 517 | 18,000 |
2017/07/12 | 516 | 516 | 507 | 513 | 41,500 |
2017/07/11 | 521 | 524 | 516 | 516 | 26,000 |
2017/07/10 | 524 | 526 | 521 | 524 | 14,600 |
2017/07/07 | 522 | 525 | 519 | 520 | 33,900 |
2017/07/06 | 530 | 531 | 525 | 525 | 32,900 |
2017/07/05 | 536 | 537 | 521 | 528 | 65,700 |
2017/07/04 | 524 | 538 | 523 | 537 | 189,300 |
2017/07/03 | 518 | 523 | 515 | 522 | 91,400 |
2017/06/30 | 516 | 518 | 512 | 514 | 21,700 |
2017/06/29 | 520 | 520 | 515 | 519 | 36,100 |
2017/06/28 | 514 | 520 | 514 | 515 | 39,100 |
2017/06/27 | 514 | 520 | 514 | 518 | 31,500 |
2017/06/26 | 505 | 524 | 505 | 518 | 81,300 |
2017/06/23 | 498 | 518 | 496 | 510 | 83,300 |
2017/06/22 | 501 | 503 | 490 | 493 | 123,400 |
2017/06/21 | 500 | 508 | 498 | 500 | 14,900 |
2017/06/20 | 500 | 502 | 497 | 498 | 21,200 |
2017/06/19 | 498 | 501 | 497 | 497 | 14,100 |
2017/06/16 | 495 | 501 | 495 | 498 | 30,000 |
2017/06/15 | 495 | 499 | 495 | 495 | 18,800 |
2017/06/14 | 496 | 500 | 495 | 495 | 18,100 |
2017/06/13 | 493 | 498 | 493 | 496 | 21,000 |
2017/06/12 | 490 | 494 | 489 | 492 | 22,900 |
2017/06/09 | 493 | 497 | 490 | 491 | 24,000 |
2017/06/08 | 498 | 498 | 492 | 492 | 20,500 |
2017/06/07 | 492 | 496 | 491 | 496 | 19,800 |
2017/06/06 | 497 | 497 | 491 | 492 | 33,900 |
2017/06/05 | 495 | 503 | 490 | 492 | 49,000 |
2017/06/02 | 492 | 497 | 492 | 494 | 42,600 |
2017/06/01 | 484 | 491 | 484 | 487 | 46,600 |
2017/05/31 | 491 | 498 | 481 | 483 | 69,800 |
2017/05/30 | 502 | 503 | 491 | 493 | 74,200 |
2017/05/29 | 511 | 511 | 503 | 504 | 40,800 |
2017/05/26 | 511 | 517 | 511 | 511 | 8,900 |
2017/05/25 | 521 | 521 | 507 | 513 | 96,200 |
2017/05/24 | 524 | 524 | 518 | 521 | 37,700 |
2017/05/23 | 520 | 522 | 520 | 522 | 18,400 |
2017/05/22 | 514 | 523 | 514 | 519 | 37,100 |
2017/05/19 | 519 | 521 | 514 | 520 | 30,800 |
2017/05/18 | 517 | 522 | 515 | 520 | 57,200 |
2017/05/17 | 515 | 522 | 515 | 521 | 91,200 |
2017/05/16 | 512 | 516 | 512 | 515 | 22,300 |
2017/05/15 | 511 | 517 | 507 | 515 | 40,300 |
2017/05/12 | 505 | 510 | 505 | 509 | 41,200 |
2017/05/11 | 510 | 514 | 500 | 510 | 71,500 |
2017/05/10 | 519 | 519 | 517 | 517 | 23,200 |
2017/05/09 | 520 | 520 | 516 | 519 | 34,900 |
2017/05/08 | 518 | 521 | 516 | 520 | 38,700 |
2017/05/02 | 521 | 521 | 510 | 518 | 31,200 |
2017/05/01 | 520 | 520 | 516 | 517 | 26,100 |
2017/04/28 | 518 | 522 | 516 | 520 | 39,800 |
2017/04/27 | 521 | 525 | 515 | 524 | 64,100 |
2017/04/26 | 519 | 525 | 511 | 525 | 143,400 |
2017/04/25 | 502 | 503 | 499 | 500 | 38,600 |
2017/04/24 | 495 | 499 | 493 | 497 | 40,800 |
2017/04/21 | 490 | 493 | 489 | 491 | 29,600 |
2017/04/20 | 490 | 495 | 490 | 492 | 25,800 |
2017/04/19 | 481 | 495 | 481 | 490 | 36,300 |
2017/04/18 | 485 | 488 | 480 | 484 | 29,900 |
2017/04/17 | 470 | 478 | 470 | 477 | 13,100 |
2017/04/14 | 470 | 478 | 470 | 471 | 17,100 |
2017/04/13 | 468 | 475 | 468 | 471 | 29,400 |
2017/04/12 | 480 | 481 | 470 | 472 | 33,800 |
2017/04/11 | 482 | 485 | 480 | 480 | 21,200 |
2017/04/10 | 483 | 492 | 483 | 485 | 28,000 |
2017/04/07 | 489 | 492 | 480 | 489 | 54,500 |
2017/04/06 | 489 | 489 | 481 | 481 | 35,600 |
2017/04/05 | 490 | 491 | 484 | 487 | 23,300 |
2017/04/04 | 494 | 495 | 486 | 490 | 37,100 |
2017/04/03 | 493 | 498 | 490 | 496 | 41,200 |
2017/03/31 | 505 | 508 | 495 | 495 | 46,800 |
2017/03/30 | 508 | 508 | 500 | 507 | 27,000 |
2017/03/29 | 510 | 510 | 493 | 508 | 29,400 |
2017/03/28 | 511 | 513 | 510 | 513 | 49,200 |
2017/03/27 | 512 | 513 | 509 | 511 | 24,300 |
2017/03/24 | 517 | 517 | 510 | 513 | 45,400 |
2017/03/23 | 518 | 518 | 511 | 513 | 32,600 |
2017/03/22 | 524 | 524 | 518 | 519 | 34,100 |
2017/03/21 | 520 | 523 | 518 | 521 | 33,700 |
2017/03/17 | 519 | 520 | 516 | 518 | 35,800 |
2017/03/16 | 520 | 520 | 515 | 518 | 29,800 |
2017/03/15 | 525 | 525 | 512 | 522 | 21,100 |
2017/03/14 | 523 | 526 | 517 | 525 | 38,400 |
2017/03/13 | 520 | 525 | 520 | 523 | 33,700 |
2017/03/10 | 524 | 526 | 522 | 524 | 48,800 |
2017/03/09 | 521 | 523 | 519 | 523 | 12,100 |
2017/03/08 | 519 | 521 | 517 | 521 | 27,200 |
2017/03/07 | 515 | 518 | 511 | 517 | 29,000 |
2017/03/06 | 513 | 515 | 510 | 513 | 25,700 |
2017/03/03 | 515 | 517 | 513 | 515 | 25,600 |
2017/03/02 | 520 | 520 | 510 | 517 | 30,300 |
2017/03/01 | 515 | 519 | 515 | 518 | 27,700 |
2017/02/28 | 518 | 520 | 518 | 519 | 16,300 |
2017/02/27 | 521 | 521 | 519 | 520 | 21,800 |
2017/02/24 | 520 | 522 | 516 | 521 | 37,100 |
2017/02/23 | 519 | 522 | 514 | 520 | 41,900 |
2017/02/22 | 523 | 525 | 518 | 520 | 14,400 |
2017/02/21 | 520 | 525 | 514 | 523 | 29,900 |
2017/02/20 | 522 | 525 | 521 | 525 | 15,100 |
2017/02/17 | 519 | 525 | 517 | 523 | 31,200 |
2017/02/16 | 522 | 524 | 519 | 522 | 23,300 |
2017/02/15 | 521 | 523 | 518 | 522 | 35,900 |
2017/02/14 | 520 | 525 | 517 | 521 | 52,400 |
2017/02/13 | 512 | 520 | 509 | 519 | 61,400 |
2017/02/10 | 513 | 515 | 510 | 512 | 33,700 |
2017/02/09 | 505 | 510 | 505 | 509 | 16,000 |
2017/02/08 | 504 | 513 | 501 | 513 | 33,200 |
2017/02/07 | 509 | 509 | 504 | 504 | 19,000 |
2017/02/06 | 508 | 512 | 507 | 510 | 22,000 |
2017/02/03 | 508 | 512 | 506 | 509 | 20,700 |
2017/02/02 | 511 | 512 | 507 | 509 | 29,400 |
2017/02/01 | 507 | 513 | 504 | 512 | 22,900 |
2017/01/31 | 505 | 508 | 501 | 507 | 22,100 |
2017/01/30 | 501 | 504 | 498 | 504 | 29,500 |
2017/01/27 | 508 | 512 | 505 | 505 | 62,700 |
2017/01/26 | 504 | 509 | 500 | 508 | 44,900 |
2017/01/25 | 505 | 505 | 500 | 501 | 46,200 |
2017/01/24 | 500 | 505 | 497 | 505 | 67,100 |
2017/01/23 | 493 | 501 | 490 | 500 | 46,700 |
2017/01/20 | 491 | 491 | 487 | 490 | 16,600 |
2017/01/19 | 484 | 493 | 483 | 493 | 34,600 |
2017/01/18 | 476 | 481 | 475 | 480 | 27,200 |
2017/01/17 | 489 | 489 | 480 | 484 | 41,600 |
2017/01/16 | 498 | 499 | 490 | 492 | 31,600 |
2017/01/13 | 495 | 501 | 495 | 500 | 45,800 |
2017/01/12 | 505 | 505 | 498 | 500 | 44,300 |
2017/01/11 | 505 | 505 | 500 | 505 | 24,600 |
2017/01/10 | 503 | 508 | 501 | 506 | 50,700 |
2017/01/06 | 493 | 503 | 493 | 503 | 74,200 |
2017/01/05 | 490 | 500 | 490 | 500 | 89,200 |
2017/01/04 | 491 | 495 | 489 | 495 | 43,600 |