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 |
---|---|---|---|---|---|
2023/12/29 | 610 | 616 | 610 | 616 | 23,400 |
2023/12/28 | 607 | 612 | 604 | 612 | 29,800 |
2023/12/27 | 605 | 607 | 603 | 605 | 53,600 |
2023/12/26 | 608 | 609 | 605 | 607 | 27,700 |
2023/12/25 | 607 | 608 | 602 | 608 | 47,000 |
2023/12/22 | 604 | 609 | 604 | 607 | 18,300 |
2023/12/21 | 605 | 606 | 603 | 603 | 16,400 |
2023/12/20 | 609 | 610 | 605 | 606 | 32,700 |
2023/12/19 | 610 | 610 | 604 | 609 | 20,100 |
2023/12/18 | 608 | 609 | 603 | 609 | 30,400 |
2023/12/15 | 611 | 614 | 607 | 608 | 45,500 |
2023/12/14 | 620 | 620 | 613 | 614 | 20,400 |
2023/12/13 | 617 | 620 | 615 | 617 | 23,000 |
2023/12/12 | 630 | 630 | 615 | 617 | 40,400 |
2023/12/11 | 622 | 622 | 618 | 621 | 17,700 |
2023/12/08 | 618 | 623 | 612 | 615 | 55,700 |
2023/12/07 | 622 | 627 | 622 | 623 | 18,700 |
2023/12/06 | 622 | 628 | 621 | 628 | 45,300 |
2023/12/05 | 624 | 632 | 624 | 625 | 51,100 |
2023/12/04 | 622 | 625 | 620 | 624 | 20,000 |
2023/12/01 | 628 | 629 | 622 | 622 | 34,600 |
2023/11/30 | 625 | 627 | 622 | 627 | 23,700 |
2023/11/29 | 623 | 624 | 619 | 622 | 12,300 |
2023/11/28 | 623 | 623 | 618 | 623 | 22,200 |
2023/11/27 | 623 | 626 | 622 | 623 | 14,600 |
2023/11/24 | 628 | 628 | 618 | 618 | 23,600 |
2023/11/22 | 621 | 627 | 620 | 623 | 16,900 |
2023/11/21 | 620 | 624 | 616 | 623 | 34,900 |
2023/11/20 | 620 | 620 | 615 | 615 | 29,200 |
2023/11/17 | 610 | 617 | 610 | 617 | 22,000 |
2023/11/16 | 614 | 617 | 611 | 611 | 14,800 |
2023/11/15 | 623 | 623 | 613 | 616 | 23,700 |
2023/11/14 | 624 | 624 | 617 | 618 | 16,200 |
2023/11/13 | 627 | 628 | 622 | 622 | 20,300 |
2023/11/10 | 622 | 624 | 618 | 622 | 23,700 |
2023/11/09 | 623 | 624 | 619 | 624 | 16,000 |
2023/11/08 | 625 | 625 | 616 | 619 | 51,300 |
2023/11/07 | 623 | 623 | 616 | 618 | 25,700 |
2023/11/06 | 623 | 623 | 617 | 618 | 40,900 |
2023/11/02 | 618 | 619 | 612 | 613 | 27,800 |
2023/11/01 | 613 | 617 | 609 | 616 | 38,800 |
2023/10/31 | 602 | 611 | 600 | 611 | 44,900 |
2023/10/30 | 605 | 608 | 600 | 604 | 37,800 |
2023/10/27 | 600 | 608 | 600 | 608 | 21,600 |
2023/10/26 | 601 | 601 | 597 | 599 | 31,700 |
2023/10/25 | 606 | 606 | 598 | 601 | 26,400 |
2023/10/24 | 597 | 601 | 591 | 600 | 44,400 |
2023/10/23 | 605 | 605 | 596 | 597 | 34,100 |
2023/10/20 | 602 | 605 | 600 | 603 | 23,300 |
2023/10/19 | 602 | 607 | 602 | 605 | 18,900 |
2023/10/18 | 610 | 610 | 602 | 607 | 29,400 |
2023/10/17 | 606 | 609 | 603 | 607 | 17,600 |
2023/10/16 | 603 | 604 | 597 | 599 | 51,500 |
2023/10/13 | 609 | 609 | 601 | 602 | 34,000 |
2023/10/12 | 612 | 613 | 606 | 612 | 20,900 |
2023/10/11 | 617 | 617 | 609 | 611 | 22,300 |
2023/10/10 | 623 | 623 | 615 | 617 | 30,800 |
2023/10/06 | 605 | 610 | 603 | 608 | 40,600 |
2023/10/05 | 600 | 610 | 600 | 608 | 43,200 |
2023/10/04 | 600 | 605 | 591 | 598 | 87,600 |
2023/10/03 | 619 | 619 | 608 | 608 | 31,700 |
2023/10/02 | 627 | 630 | 619 | 619 | 34,900 |
2023/09/29 | 630 | 634 | 621 | 626 | 34,400 |
2023/09/28 | 634 | 634 | 626 | 631 | 52,000 |
2023/09/27 | 632 | 642 | 630 | 641 | 58,100 |
2023/09/26 | 632 | 632 | 628 | 631 | 20,100 |
2023/09/25 | 628 | 632 | 626 | 632 | 46,600 |
2023/09/22 | 625 | 628 | 623 | 626 | 46,800 |
2023/09/21 | 633 | 633 | 627 | 627 | 27,500 |
2023/09/20 | 639 | 639 | 631 | 633 | 42,400 |
2023/09/19 | 640 | 640 | 634 | 639 | 37,300 |
2023/09/15 | 637 | 638 | 633 | 636 | 34,700 |
2023/09/14 | 642 | 642 | 632 | 635 | 41,200 |
2023/09/13 | 642 | 642 | 636 | 637 | 28,900 |
2023/09/12 | 638 | 641 | 636 | 639 | 40,000 |
2023/09/11 | 638 | 638 | 629 | 633 | 58,500 |
2023/09/08 | 627 | 634 | 627 | 629 | 51,200 |
2023/09/07 | 636 | 636 | 630 | 632 | 37,100 |
2023/09/06 | 635 | 639 | 635 | 635 | 21,600 |
2023/09/05 | 639 | 639 | 631 | 637 | 41,300 |
2023/09/04 | 639 | 639 | 631 | 637 | 39,700 |
2023/09/01 | 625 | 633 | 624 | 632 | 34,900 |
2023/08/31 | 629 | 629 | 624 | 625 | 39,800 |
2023/08/30 | 625 | 628 | 619 | 626 | 38,700 |
2023/08/29 | 622 | 624 | 618 | 624 | 32,000 |
2023/08/28 | 615 | 622 | 615 | 622 | 29,300 |
2023/08/25 | 612 | 616 | 611 | 613 | 26,200 |
2023/08/24 | 614 | 618 | 613 | 616 | 17,700 |
2023/08/23 | 608 | 614 | 608 | 613 | 27,000 |
2023/08/22 | 612 | 612 | 606 | 610 | 19,500 |
2023/08/21 | 606 | 613 | 606 | 609 | 64,200 |
2023/08/18 | 605 | 608 | 602 | 605 | 43,700 |
2023/08/17 | 606 | 607 | 601 | 604 | 38,800 |
2023/08/16 | 609 | 610 | 607 | 607 | 29,100 |
2023/08/15 | 615 | 617 | 607 | 614 | 20,500 |
2023/08/14 | 616 | 616 | 606 | 609 | 35,400 |
2023/08/10 | 608 | 611 | 604 | 611 | 39,100 |
2023/08/09 | 610 | 615 | 608 | 610 | 52,200 |
2023/08/08 | 616 | 616 | 604 | 610 | 71,000 |
2023/08/07 | 600 | 618 | 596 | 616 | 156,400 |
2023/08/04 | 628 | 635 | 628 | 630 | 29,800 |
2023/08/03 | 629 | 633 | 626 | 631 | 61,600 |
2023/08/02 | 645 | 645 | 632 | 632 | 90,900 |
2023/08/01 | 656 | 656 | 645 | 645 | 61,600 |
2023/07/31 | 669 | 669 | 653 | 657 | 51,500 |
2023/07/28 | 654 | 660 | 651 | 660 | 57,400 |
2023/07/27 | 659 | 660 | 651 | 654 | 30,300 |
2023/07/26 | 652 | 658 | 650 | 657 | 28,400 |
2023/07/25 | 663 | 667 | 652 | 653 | 66,500 |
2023/07/24 | 669 | 672 | 663 | 663 | 65,900 |
2023/07/21 | 674 | 677 | 665 | 665 | 48,200 |
2023/07/20 | 684 | 684 | 673 | 674 | 60,100 |
2023/07/19 | 677 | 685 | 673 | 684 | 98,800 |
2023/07/18 | 671 | 676 | 662 | 672 | 178,800 |
2023/07/14 | 654 | 671 | 652 | 662 | 231,600 |
2023/07/13 | 649 | 650 | 644 | 646 | 22,600 |
2023/07/12 | 649 | 650 | 641 | 646 | 45,500 |
2023/07/11 | 644 | 651 | 644 | 647 | 47,300 |
2023/07/10 | 638 | 646 | 636 | 643 | 54,200 |
2023/07/07 | 632 | 637 | 631 | 634 | 44,000 |
2023/07/06 | 633 | 639 | 633 | 636 | 37,900 |
2023/07/05 | 633 | 636 | 630 | 633 | 35,900 |
2023/07/04 | 635 | 641 | 633 | 635 | 40,700 |
2023/07/03 | 642 | 644 | 637 | 637 | 55,200 |
2023/06/30 | 650 | 650 | 634 | 635 | 53,400 |
2023/06/29 | 653 | 656 | 650 | 652 | 65,400 |
2023/06/28 | 648 | 656 | 645 | 654 | 67,300 |
2023/06/27 | 636 | 645 | 633 | 643 | 66,400 |
2023/06/26 | 631 | 638 | 628 | 636 | 49,900 |
2023/06/23 | 630 | 634 | 629 | 630 | 65,400 |
2023/06/22 | 622 | 627 | 617 | 627 | 75,200 |
2023/06/21 | 614 | 621 | 614 | 621 | 67,900 |
2023/06/20 | 614 | 614 | 610 | 614 | 34,900 |
2023/06/19 | 615 | 615 | 610 | 614 | 37,900 |
2023/06/16 | 607 | 607 | 604 | 607 | 51,100 |
2023/06/15 | 604 | 607 | 602 | 605 | 23,000 |
2023/06/14 | 604 | 606 | 602 | 604 | 24,900 |
2023/06/13 | 610 | 611 | 601 | 601 | 39,500 |
2023/06/12 | 608 | 608 | 604 | 606 | 14,300 |
2023/06/09 | 608 | 608 | 598 | 600 | 52,600 |
2023/06/08 | 612 | 612 | 602 | 602 | 31,900 |
2023/06/07 | 616 | 616 | 607 | 608 | 35,500 |
2023/06/06 | 611 | 613 | 609 | 611 | 30,400 |
2023/06/05 | 615 | 615 | 607 | 608 | 25,800 |
2023/06/02 | 606 | 607 | 602 | 607 | 17,100 |
2023/06/01 | 606 | 606 | 602 | 602 | 14,300 |
2023/05/31 | 604 | 607 | 603 | 604 | 26,200 |
2023/05/30 | 610 | 611 | 604 | 610 | 22,100 |
2023/05/29 | 615 | 615 | 602 | 606 | 49,800 |
2023/05/26 | 617 | 617 | 606 | 606 | 30,200 |
2023/05/25 | 619 | 619 | 612 | 614 | 24,900 |
2023/05/24 | 612 | 617 | 611 | 617 | 31,000 |
2023/05/23 | 619 | 619 | 608 | 612 | 46,200 |
2023/05/22 | 612 | 614 | 610 | 614 | 31,000 |
2023/05/19 | 610 | 610 | 606 | 609 | 34,200 |
2023/05/18 | 608 | 608 | 602 | 605 | 35,900 |
2023/05/17 | 609 | 610 | 605 | 607 | 35,000 |
2023/05/16 | 609 | 610 | 605 | 609 | 38,500 |
2023/05/15 | 622 | 622 | 604 | 609 | 135,700 |
2023/05/12 | 595 | 595 | 591 | 592 | 27,900 |
2023/05/11 | 593 | 594 | 589 | 593 | 33,800 |
2023/05/10 | 594 | 594 | 591 | 591 | 22,600 |
2023/05/09 | 590 | 593 | 590 | 592 | 25,900 |
2023/05/08 | 590 | 591 | 588 | 590 | 36,100 |
2023/05/02 | 589 | 589 | 584 | 587 | 22,900 |
2023/05/01 | 590 | 590 | 586 | 588 | 20,000 |
2023/04/28 | 589 | 589 | 583 | 589 | 27,400 |
2023/04/27 | 582 | 584 | 581 | 582 | 22,400 |
2023/04/26 | 588 | 588 | 579 | 581 | 26,100 |
2023/04/25 | 589 | 590 | 585 | 586 | 28,100 |
2023/04/24 | 585 | 587 | 583 | 585 | 13,100 |
2023/04/21 | 586 | 586 | 583 | 583 | 14,900 |
2023/04/20 | 583 | 586 | 580 | 586 | 25,800 |
2023/04/19 | 585 | 588 | 585 | 586 | 11,300 |
2023/04/18 | 581 | 595 | 579 | 589 | 46,800 |
2023/04/17 | 586 | 586 | 578 | 579 | 34,100 |
2023/04/14 | 585 | 586 | 580 | 581 | 32,900 |
2023/04/13 | 580 | 583 | 580 | 583 | 13,500 |
2023/04/12 | 580 | 583 | 578 | 583 | 18,800 |
2023/04/11 | 582 | 582 | 575 | 578 | 27,400 |
2023/04/10 | 582 | 583 | 577 | 577 | 23,800 |
2023/04/07 | 584 | 584 | 577 | 577 | 24,700 |
2023/04/06 | 580 | 584 | 579 | 579 | 32,000 |
2023/04/05 | 588 | 591 | 581 | 581 | 33,600 |
2023/04/04 | 588 | 593 | 587 | 593 | 41,700 |
2023/04/03 | 589 | 590 | 586 | 587 | 28,100 |
2023/03/31 | 590 | 591 | 586 | 590 | 22,500 |
2023/03/30 | 587 | 590 | 585 | 590 | 32,000 |
2023/03/29 | 594 | 601 | 594 | 601 | 71,100 |
2023/03/28 | 593 | 598 | 592 | 594 | 18,900 |
2023/03/27 | 596 | 596 | 593 | 594 | 14,400 |
2023/03/24 | 592 | 595 | 590 | 594 | 23,800 |
2023/03/23 | 589 | 592 | 587 | 590 | 21,000 |
2023/03/22 | 592 | 592 | 586 | 592 | 37,100 |
2023/03/20 | 590 | 590 | 582 | 582 | 25,100 |
2023/03/17 | 585 | 592 | 585 | 592 | 16,300 |
2023/03/16 | 578 | 584 | 578 | 582 | 32,000 |
2023/03/15 | 590 | 590 | 585 | 586 | 23,200 |
2023/03/14 | 583 | 585 | 577 | 583 | 59,900 |
2023/03/13 | 589 | 590 | 584 | 590 | 42,100 |
2023/03/10 | 595 | 598 | 595 | 595 | 42,600 |
2023/03/09 | 600 | 600 | 597 | 600 | 39,600 |
2023/03/08 | 593 | 600 | 593 | 598 | 26,400 |
2023/03/07 | 595 | 599 | 594 | 595 | 34,500 |
2023/03/06 | 593 | 594 | 589 | 594 | 60,300 |
2023/03/03 | 591 | 591 | 586 | 590 | 40,200 |
2023/03/02 | 592 | 593 | 585 | 588 | 43,300 |
2023/03/01 | 592 | 592 | 588 | 590 | 27,400 |
2023/02/28 | 588 | 593 | 586 | 592 | 34,400 |
2023/02/27 | 583 | 589 | 582 | 588 | 31,800 |
2023/02/24 | 583 | 586 | 581 | 583 | 51,900 |
2023/02/22 | 586 | 586 | 581 | 581 | 50,900 |
2023/02/21 | 589 | 592 | 586 | 589 | 34,200 |
2023/02/20 | 588 | 589 | 586 | 586 | 33,600 |
2023/02/17 | 587 | 588 | 583 | 586 | 41,600 |
2023/02/16 | 592 | 596 | 588 | 595 | 34,800 |
2023/02/15 | 589 | 590 | 583 | 588 | 20,700 |
2023/02/14 | 582 | 585 | 579 | 585 | 39,400 |
2023/02/13 | 587 | 588 | 580 | 582 | 34,900 |
2023/02/10 | 589 | 593 | 585 | 585 | 47,600 |
2023/02/09 | 590 | 592 | 585 | 590 | 34,600 |
2023/02/08 | 589 | 593 | 584 | 591 | 70,600 |
2023/02/07 | 593 | 597 | 585 | 585 | 32,500 |
2023/02/06 | 589 | 594 | 587 | 594 | 27,700 |
2023/02/03 | 598 | 598 | 584 | 584 | 40,900 |
2023/02/02 | 594 | 598 | 593 | 593 | 16,300 |
2023/02/01 | 599 | 600 | 590 | 591 | 36,000 |
2023/01/31 | 600 | 600 | 595 | 597 | 25,800 |
2023/01/30 | 594 | 598 | 593 | 598 | 24,300 |
2023/01/27 | 590 | 592 | 587 | 590 | 16,600 |
2023/01/26 | 591 | 594 | 590 | 590 | 26,200 |
2023/01/25 | 596 | 596 | 592 | 595 | 17,700 |
2023/01/24 | 594 | 596 | 592 | 594 | 33,700 |
2023/01/23 | 590 | 591 | 586 | 589 | 23,800 |
2023/01/20 | 579 | 586 | 579 | 585 | 31,500 |
2023/01/19 | 580 | 580 | 576 | 578 | 20,000 |
2023/01/18 | 567 | 580 | 567 | 580 | 31,900 |
2023/01/17 | 569 | 571 | 565 | 566 | 34,700 |
2023/01/16 | 572 | 573 | 565 | 565 | 49,900 |
2023/01/13 | 577 | 582 | 572 | 572 | 27,000 |
2023/01/12 | 582 | 582 | 579 | 581 | 11,200 |
2023/01/11 | 578 | 581 | 577 | 581 | 20,200 |
2023/01/10 | 578 | 578 | 573 | 575 | 29,500 |
2023/01/06 | 575 | 576 | 571 | 574 | 36,600 |
2023/01/05 | 575 | 577 | 571 | 573 | 33,100 |
2023/01/04 | 578 | 578 | 570 | 570 | 35,700 |