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 |
---|---|---|---|---|---|
2022/12/30 | 572 | 573 | 568 | 571 | 28,800 |
2022/12/29 | 560 | 570 | 556 | 570 | 38,100 |
2022/12/28 | 557 | 559 | 554 | 559 | 51,200 |
2022/12/27 | 562 | 564 | 556 | 556 | 45,300 |
2022/12/26 | 561 | 566 | 557 | 560 | 47,700 |
2022/12/23 | 560 | 561 | 554 | 560 | 44,500 |
2022/12/22 | 563 | 563 | 557 | 561 | 27,000 |
2022/12/21 | 560 | 564 | 557 | 559 | 45,700 |
2022/12/20 | 570 | 570 | 558 | 562 | 60,100 |
2022/12/19 | 570 | 572 | 566 | 568 | 31,100 |
2022/12/16 | 572 | 572 | 567 | 567 | 25,000 |
2022/12/15 | 572 | 573 | 571 | 573 | 10,300 |
2022/12/14 | 575 | 575 | 570 | 572 | 17,600 |
2022/12/13 | 574 | 576 | 572 | 572 | 24,600 |
2022/12/12 | 571 | 574 | 567 | 573 | 26,000 |
2022/12/09 | 569 | 570 | 564 | 568 | 29,700 |
2022/12/08 | 568 | 568 | 561 | 566 | 22,800 |
2022/12/07 | 563 | 570 | 562 | 569 | 27,900 |
2022/12/06 | 563 | 565 | 558 | 564 | 41,000 |
2022/12/05 | 564 | 564 | 555 | 558 | 76,400 |
2022/12/02 | 566 | 566 | 560 | 564 | 48,100 |
2022/12/01 | 574 | 574 | 565 | 566 | 82,900 |
2022/11/30 | 577 | 577 | 571 | 571 | 36,100 |
2022/11/29 | 574 | 577 | 572 | 575 | 34,100 |
2022/11/28 | 581 | 581 | 572 | 572 | 66,900 |
2022/11/25 | 582 | 582 | 577 | 577 | 43,900 |
2022/11/24 | 582 | 583 | 579 | 581 | 57,500 |
2022/11/22 | 584 | 585 | 580 | 582 | 37,000 |
2022/11/21 | 587 | 587 | 578 | 581 | 25,600 |
2022/11/18 | 586 | 589 | 582 | 583 | 26,200 |
2022/11/17 | 579 | 585 | 579 | 584 | 15,800 |
2022/11/16 | 581 | 585 | 579 | 580 | 20,000 |
2022/11/15 | 582 | 585 | 581 | 581 | 13,700 |
2022/11/14 | 590 | 590 | 582 | 582 | 16,900 |
2022/11/11 | 596 | 596 | 585 | 591 | 24,700 |
2022/11/10 | 585 | 588 | 577 | 588 | 26,200 |
2022/11/09 | 590 | 594 | 584 | 584 | 23,400 |
2022/11/08 | 581 | 589 | 579 | 586 | 29,100 |
2022/11/07 | 575 | 579 | 568 | 579 | 54,800 |
2022/11/04 | 590 | 590 | 580 | 581 | 57,500 |
2022/11/02 | 605 | 611 | 587 | 587 | 184,600 |
2022/11/01 | 605 | 614 | 601 | 614 | 25,200 |
2022/10/31 | 614 | 614 | 600 | 605 | 27,000 |
2022/10/28 | 596 | 610 | 595 | 609 | 140,900 |
2022/10/27 | 598 | 598 | 594 | 596 | 15,500 |
2022/10/26 | 600 | 602 | 596 | 598 | 22,400 |
2022/10/25 | 601 | 601 | 591 | 594 | 22,700 |
2022/10/24 | 600 | 605 | 591 | 592 | 71,100 |
2022/10/21 | 608 | 608 | 601 | 604 | 12,500 |
2022/10/20 | 600 | 608 | 600 | 607 | 19,900 |
2022/10/19 | 603 | 609 | 601 | 601 | 23,600 |
2022/10/18 | 608 | 609 | 602 | 603 | 25,000 |
2022/10/17 | 606 | 609 | 599 | 599 | 15,300 |
2022/10/14 | 605 | 610 | 600 | 610 | 32,000 |
2022/10/13 | 595 | 598 | 593 | 595 | 19,700 |
2022/10/12 | 594 | 605 | 594 | 597 | 21,000 |
2022/10/11 | 594 | 605 | 590 | 590 | 36,900 |
2022/10/07 | 607 | 607 | 597 | 604 | 28,200 |
2022/10/06 | 603 | 613 | 603 | 609 | 26,500 |
2022/10/05 | 611 | 615 | 601 | 603 | 30,400 |
2022/10/04 | 592 | 609 | 592 | 609 | 46,500 |
2022/10/03 | 587 | 587 | 579 | 582 | 31,500 |
2022/09/30 | 585 | 595 | 585 | 586 | 39,000 |
2022/09/29 | 602 | 602 | 595 | 599 | 24,000 |
2022/09/28 | 591 | 603 | 589 | 603 | 41,600 |
2022/09/27 | 592 | 598 | 590 | 593 | 26,200 |
2022/09/26 | 595 | 600 | 592 | 592 | 42,300 |
2022/09/22 | 604 | 604 | 599 | 604 | 38,300 |
2022/09/21 | 613 | 613 | 602 | 605 | 19,100 |
2022/09/20 | 608 | 616 | 608 | 616 | 23,600 |
2022/09/16 | 612 | 613 | 600 | 600 | 25,700 |
2022/09/15 | 612 | 617 | 611 | 613 | 10,500 |
2022/09/14 | 618 | 618 | 612 | 613 | 27,100 |
2022/09/13 | 625 | 625 | 620 | 623 | 9,600 |
2022/09/12 | 625 | 626 | 621 | 623 | 10,400 |
2022/09/09 | 619 | 625 | 619 | 623 | 26,200 |
2022/09/08 | 606 | 619 | 606 | 619 | 30,900 |
2022/09/07 | 611 | 611 | 604 | 605 | 27,000 |
2022/09/06 | 611 | 620 | 611 | 614 | 24,000 |
2022/09/05 | 611 | 614 | 607 | 611 | 22,300 |
2022/09/02 | 622 | 622 | 607 | 611 | 36,500 |
2022/09/01 | 629 | 630 | 615 | 615 | 44,000 |
2022/08/31 | 630 | 639 | 628 | 636 | 40,300 |
2022/08/30 | 622 | 630 | 622 | 630 | 21,500 |
2022/08/29 | 616 | 625 | 616 | 622 | 28,300 |
2022/08/26 | 630 | 630 | 626 | 626 | 19,400 |
2022/08/25 | 631 | 631 | 623 | 630 | 29,900 |
2022/08/24 | 621 | 629 | 617 | 629 | 27,100 |
2022/08/23 | 630 | 630 | 620 | 621 | 23,900 |
2022/08/22 | 629 | 635 | 625 | 635 | 25,300 |
2022/08/19 | 642 | 642 | 635 | 635 | 21,400 |
2022/08/18 | 642 | 642 | 638 | 642 | 23,800 |
2022/08/17 | 635 | 643 | 634 | 642 | 49,700 |
2022/08/16 | 634 | 634 | 630 | 633 | 18,000 |
2022/08/15 | 633 | 634 | 627 | 634 | 39,400 |
2022/08/12 | 628 | 630 | 626 | 630 | 38,200 |
2022/08/10 | 624 | 627 | 620 | 625 | 34,700 |
2022/08/09 | 616 | 622 | 613 | 622 | 32,900 |
2022/08/08 | 619 | 619 | 609 | 619 | 28,300 |
2022/08/05 | 607 | 620 | 604 | 619 | 46,500 |
2022/08/04 | 612 | 612 | 602 | 603 | 25,200 |
2022/08/03 | 609 | 610 | 604 | 610 | 18,700 |
2022/08/02 | 611 | 611 | 600 | 601 | 22,600 |
2022/08/01 | 600 | 612 | 597 | 611 | 52,600 |
2022/07/29 | 605 | 605 | 596 | 596 | 15,400 |
2022/07/28 | 601 | 604 | 596 | 604 | 24,300 |
2022/07/27 | 601 | 601 | 596 | 598 | 14,900 |
2022/07/26 | 598 | 601 | 594 | 599 | 38,500 |
2022/07/25 | 598 | 598 | 591 | 595 | 19,200 |
2022/07/22 | 598 | 600 | 595 | 600 | 19,700 |
2022/07/21 | 589 | 598 | 588 | 598 | 31,600 |
2022/07/20 | 588 | 591 | 584 | 589 | 35,000 |
2022/07/19 | 585 | 585 | 579 | 580 | 21,800 |
2022/07/15 | 585 | 587 | 582 | 584 | 30,000 |
2022/07/14 | 588 | 588 | 582 | 586 | 18,400 |
2022/07/13 | 586 | 587 | 582 | 587 | 15,800 |
2022/07/12 | 591 | 591 | 581 | 584 | 27,400 |
2022/07/11 | 591 | 592 | 587 | 592 | 35,200 |
2022/07/08 | 589 | 592 | 578 | 581 | 64,300 |
2022/07/07 | 591 | 591 | 584 | 589 | 22,700 |
2022/07/06 | 583 | 587 | 579 | 585 | 32,100 |
2022/07/05 | 588 | 588 | 582 | 583 | 41,000 |
2022/07/04 | 581 | 583 | 577 | 583 | 28,400 |
2022/07/01 | 580 | 581 | 572 | 575 | 29,400 |
2022/06/30 | 592 | 592 | 580 | 580 | 46,500 |
2022/06/29 | 575 | 597 | 575 | 597 | 85,800 |
2022/06/28 | 576 | 580 | 574 | 580 | 19,400 |
2022/06/27 | 580 | 580 | 572 | 572 | 13,800 |
2022/06/24 | 576 | 577 | 571 | 574 | 40,900 |
2022/06/23 | 560 | 568 | 560 | 568 | 34,300 |
2022/06/22 | 566 | 567 | 555 | 558 | 43,400 |
2022/06/21 | 559 | 562 | 555 | 562 | 41,600 |
2022/06/20 | 565 | 565 | 549 | 555 | 94,100 |
2022/06/17 | 560 | 567 | 554 | 562 | 55,300 |
2022/06/16 | 567 | 569 | 562 | 564 | 65,000 |
2022/06/15 | 578 | 578 | 565 | 565 | 84,200 |
2022/06/14 | 587 | 587 | 578 | 580 | 52,900 |
2022/06/13 | 592 | 598 | 588 | 595 | 47,500 |
2022/06/10 | 610 | 610 | 602 | 602 | 52,600 |
2022/06/09 | 600 | 606 | 599 | 604 | 27,800 |
2022/06/08 | 609 | 609 | 598 | 598 | 38,200 |
2022/06/07 | 612 | 612 | 604 | 607 | 50,600 |
2022/06/06 | 603 | 608 | 600 | 608 | 27,300 |
2022/06/03 | 604 | 605 | 601 | 603 | 15,000 |
2022/06/02 | 614 | 614 | 601 | 603 | 20,800 |
2022/06/01 | 608 | 615 | 605 | 612 | 23,600 |
2022/05/31 | 620 | 620 | 606 | 609 | 20,700 |
2022/05/30 | 603 | 620 | 597 | 620 | 98,300 |
2022/05/27 | 600 | 601 | 593 | 595 | 19,700 |
2022/05/26 | 600 | 607 | 595 | 595 | 57,800 |
2022/05/25 | 602 | 604 | 594 | 600 | 23,400 |
2022/05/24 | 605 | 608 | 594 | 597 | 29,700 |
2022/05/23 | 602 | 606 | 599 | 604 | 64,200 |
2022/05/20 | 590 | 599 | 586 | 599 | 61,900 |
2022/05/19 | 573 | 591 | 573 | 591 | 37,200 |
2022/05/18 | 586 | 587 | 576 | 583 | 56,400 |
2022/05/17 | 579 | 583 | 574 | 583 | 56,600 |
2022/05/16 | 579 | 581 | 572 | 575 | 39,500 |
2022/05/13 | 562 | 572 | 561 | 572 | 37,500 |
2022/05/12 | 569 | 569 | 558 | 560 | 55,600 |
2022/05/11 | 572 | 573 | 563 | 573 | 36,000 |
2022/05/10 | 570 | 572 | 561 | 572 | 41,200 |
2022/05/09 | 589 | 590 | 577 | 577 | 28,100 |
2022/05/06 | 590 | 592 | 584 | 588 | 35,300 |
2022/05/02 | 581 | 590 | 581 | 590 | 22,800 |
2022/04/28 | 577 | 583 | 569 | 583 | 41,700 |
2022/04/27 | 557 | 574 | 552 | 574 | 83,300 |
2022/04/26 | 564 | 564 | 559 | 560 | 35,900 |
2022/04/25 | 567 | 570 | 562 | 562 | 53,700 |
2022/04/22 | 570 | 571 | 565 | 568 | 38,000 |
2022/04/21 | 571 | 575 | 570 | 574 | 24,400 |
2022/04/20 | 576 | 578 | 573 | 574 | 23,000 |
2022/04/19 | 573 | 574 | 567 | 570 | 14,800 |
2022/04/18 | 572 | 574 | 566 | 571 | 28,400 |
2022/04/15 | 573 | 582 | 571 | 576 | 28,700 |
2022/04/14 | 578 | 579 | 572 | 578 | 17,100 |
2022/04/13 | 570 | 574 | 569 | 574 | 26,100 |
2022/04/12 | 572 | 573 | 569 | 570 | 30,700 |
2022/04/11 | 580 | 580 | 570 | 572 | 15,100 |
2022/04/08 | 576 | 581 | 572 | 579 | 66,800 |
2022/04/07 | 575 | 575 | 566 | 571 | 83,900 |
2022/04/06 | 588 | 588 | 578 | 578 | 42,400 |
2022/04/05 | 599 | 599 | 586 | 592 | 80,800 |
2022/04/04 | 589 | 593 | 583 | 593 | 33,300 |
2022/04/01 | 585 | 585 | 575 | 582 | 60,700 |
2022/03/31 | 593 | 600 | 585 | 588 | 78,400 |
2022/03/30 | 592 | 599 | 587 | 599 | 97,700 |
2022/03/29 | 594 | 602 | 594 | 600 | 79,100 |
2022/03/28 | 595 | 597 | 586 | 596 | 58,600 |
2022/03/25 | 600 | 600 | 591 | 596 | 88,500 |
2022/03/24 | 596 | 603 | 592 | 602 | 86,100 |
2022/03/23 | 598 | 603 | 598 | 598 | 94,900 |
2022/03/22 | 603 | 603 | 594 | 598 | 52,300 |
2022/03/18 | 590 | 601 | 590 | 600 | 32,000 |
2022/03/17 | 600 | 600 | 584 | 598 | 50,000 |
2022/03/16 | 598 | 600 | 586 | 590 | 38,200 |
2022/03/15 | 582 | 592 | 578 | 592 | 28,500 |
2022/03/14 | 579 | 583 | 578 | 579 | 25,900 |
2022/03/11 | 571 | 583 | 571 | 577 | 50,400 |
2022/03/10 | 585 | 585 | 576 | 579 | 64,300 |
2022/03/09 | 577 | 583 | 568 | 568 | 81,000 |
2022/03/08 | 595 | 599 | 576 | 577 | 95,400 |
2022/03/07 | 615 | 616 | 599 | 605 | 56,800 |
2022/03/04 | 627 | 629 | 616 | 628 | 101,400 |
2022/03/03 | 620 | 622 | 607 | 607 | 35,600 |
2022/03/02 | 621 | 621 | 614 | 614 | 22,600 |
2022/03/01 | 619 | 627 | 614 | 627 | 57,200 |
2022/02/28 | 609 | 614 | 595 | 613 | 33,800 |
2022/02/25 | 610 | 610 | 597 | 600 | 80,800 |
2022/02/24 | 596 | 603 | 589 | 603 | 55,400 |
2022/02/22 | 591 | 602 | 590 | 593 | 32,400 |
2022/02/21 | 591 | 598 | 583 | 597 | 32,900 |
2022/02/18 | 588 | 600 | 586 | 598 | 19,700 |
2022/02/17 | 598 | 598 | 591 | 592 | 22,900 |
2022/02/16 | 601 | 601 | 594 | 598 | 24,700 |
2022/02/15 | 600 | 604 | 591 | 591 | 47,900 |
2022/02/14 | 598 | 599 | 592 | 594 | 65,700 |
2022/02/10 | 613 | 617 | 604 | 607 | 53,100 |
2022/02/09 | 610 | 617 | 606 | 607 | 44,500 |
2022/02/08 | 621 | 621 | 608 | 608 | 24,200 |
2022/02/07 | 624 | 627 | 619 | 620 | 45,900 |
2022/02/04 | 616 | 625 | 614 | 624 | 42,600 |
2022/02/03 | 619 | 620 | 610 | 614 | 31,100 |
2022/02/02 | 612 | 620 | 611 | 617 | 47,700 |
2022/02/01 | 599 | 614 | 599 | 611 | 45,200 |
2022/01/31 | 589 | 601 | 589 | 599 | 26,100 |
2022/01/28 | 592 | 593 | 581 | 585 | 53,000 |
2022/01/27 | 599 | 600 | 581 | 582 | 59,000 |
2022/01/26 | 593 | 601 | 592 | 599 | 42,700 |
2022/01/25 | 606 | 606 | 590 | 593 | 44,500 |
2022/01/24 | 599 | 603 | 590 | 603 | 48,500 |
2022/01/21 | 590 | 598 | 579 | 598 | 54,500 |
2022/01/20 | 588 | 599 | 582 | 593 | 51,600 |
2022/01/19 | 601 | 606 | 588 | 588 | 81,800 |
2022/01/18 | 621 | 621 | 606 | 607 | 30,500 |
2022/01/17 | 622 | 628 | 613 | 615 | 21,300 |
2022/01/14 | 620 | 623 | 614 | 620 | 44,200 |
2022/01/13 | 634 | 634 | 623 | 623 | 28,100 |
2022/01/12 | 622 | 633 | 621 | 633 | 33,000 |
2022/01/11 | 629 | 629 | 612 | 616 | 50,800 |
2022/01/07 | 618 | 633 | 615 | 628 | 104,700 |
2022/01/06 | 620 | 620 | 606 | 608 | 50,300 |
2022/01/05 | 629 | 629 | 612 | 620 | 39,400 |
2022/01/04 | 610 | 627 | 609 | 627 | 51,300 |