アスマーク(4197)の株価時系列情報
アスマーク(4197)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,408 | 2,410 | 2,389 | 2,389 | 4,200 |
| 2025/06/12 | 2,396 | 2,405 | 2,396 | 2,399 | 1,200 |
| 2025/06/11 | 2,405 | 2,408 | 2,396 | 2,396 | 4,600 |
| 2025/06/10 | 2,397 | 2,405 | 2,395 | 2,397 | 1,500 |
| 2025/06/09 | 2,415 | 2,415 | 2,398 | 2,398 | 1,000 |
| 2025/06/06 | 2,402 | 2,407 | 2,398 | 2,398 | 3,700 |
| 2025/06/05 | 2,422 | 2,422 | 2,402 | 2,402 | 2,100 |
| 2025/06/04 | 2,420 | 2,420 | 2,403 | 2,408 | 2,000 |
| 2025/06/03 | 2,419 | 2,419 | 2,403 | 2,403 | 3,400 |
| 2025/06/02 | 2,409 | 2,418 | 2,409 | 2,410 | 1,900 |
| 2025/05/30 | 2,408 | 2,409 | 2,393 | 2,409 | 4,500 |
| 2025/05/29 | 2,386 | 2,430 | 2,386 | 2,395 | 7,900 |
| 2025/05/28 | 2,405 | 2,839 | 2,381 | 2,408 | 58,900 |
| 2025/05/27 | 2,435 | 2,435 | 2,412 | 2,412 | 3,400 |
| 2025/05/26 | 2,408 | 2,409 | 2,400 | 2,400 | 1,100 |
| 2025/05/23 | 2,400 | 2,408 | 2,400 | 2,400 | 1,300 |
| 2025/05/22 | 2,400 | 2,409 | 2,398 | 2,398 | 2,900 |
| 2025/05/21 | 2,399 | 2,409 | 2,397 | 2,397 | 1,700 |
| 2025/05/20 | 2,400 | 2,409 | 2,398 | 2,398 | 700 |
| 2025/05/19 | 2,389 | 2,415 | 2,389 | 2,405 | 1,800 |
| 2025/05/16 | 2,390 | 2,638 | 2,388 | 2,394 | 32,300 |
| 2025/05/15 | 2,399 | 2,399 | 2,378 | 2,398 | 16,300 |
| 2025/05/14 | 2,403 | 2,403 | 2,398 | 2,398 | 2,900 |
| 2025/05/13 | 2,405 | 2,405 | 2,404 | 2,404 | 700 |
| 2025/05/12 | 2,405 | 2,424 | 2,402 | 2,403 | 1,800 |
| 2025/05/09 | 2,415 | 2,415 | 2,405 | 2,405 | 400 |
| 2025/05/08 | 2,409 | 2,415 | 2,404 | 2,415 | 500 |
| 2025/05/07 | 2,405 | 2,420 | 2,405 | 2,409 | 600 |
| 2025/05/02 | 2,408 | 2,416 | 2,402 | 2,402 | 2,300 |
| 2025/05/01 | 2,402 | 2,409 | 2,402 | 2,408 | 1,000 |
| 2025/04/30 | 2,410 | 2,410 | 2,402 | 2,402 | 2,100 |
| 2025/04/28 | 2,400 | 2,415 | 2,400 | 2,402 | 4,800 |
| 2025/04/25 | 2,412 | 2,415 | 2,400 | 2,400 | 1,500 |
| 2025/04/24 | 2,410 | 2,410 | 2,401 | 2,409 | 1,500 |
| 2025/04/23 | 2,418 | 2,418 | 2,410 | 2,410 | 300 |
| 2025/04/22 | 2,406 | 2,424 | 2,406 | 2,410 | 1,000 |
| 2025/04/21 | 2,416 | 2,508 | 2,399 | 2,410 | 13,100 |
| 2025/04/18 | 2,419 | 2,429 | 2,415 | 2,416 | 2,100 |
| 2025/04/17 | 2,402 | 2,417 | 2,401 | 2,410 | 900 |
| 2025/04/16 | 2,407 | 2,414 | 2,402 | 2,403 | 3,400 |
| 2025/04/15 | 2,450 | 2,450 | 2,413 | 2,413 | 4,900 |
| 2025/04/14 | 2,440 | 2,470 | 2,436 | 2,456 | 3,000 |
| 2025/04/11 | 2,437 | 2,449 | 2,428 | 2,440 | 700 |
| 2025/04/10 | 2,428 | 2,431 | 2,423 | 2,430 | 800 |
| 2025/04/09 | 2,391 | 2,428 | 2,391 | 2,428 | 1,700 |
| 2025/04/08 | 2,390 | 2,420 | 2,389 | 2,392 | 1,800 |
| 2025/04/07 | 2,381 | 2,446 | 2,360 | 2,380 | 12,200 |
| 2025/04/04 | 2,414 | 2,421 | 2,404 | 2,405 | 7,300 |
| 2025/04/03 | 2,400 | 2,436 | 2,400 | 2,421 | 5,600 |
| 2025/04/02 | 2,428 | 2,444 | 2,418 | 2,424 | 3,300 |
| 2025/04/01 | 2,419 | 2,450 | 2,419 | 2,446 | 2,800 |
| 2025/03/31 | 2,421 | 2,424 | 2,419 | 2,419 | 3,700 |
| 2025/03/28 | 2,420 | 2,432 | 2,420 | 2,424 | 4,300 |
| 2025/03/27 | 2,422 | 2,434 | 2,420 | 2,420 | 3,400 |
| 2025/03/26 | 2,430 | 2,435 | 2,425 | 2,435 | 3,500 |
| 2025/03/25 | 2,420 | 2,428 | 2,420 | 2,420 | 1,600 |
| 2025/03/24 | 2,429 | 2,429 | 2,418 | 2,420 | 2,100 |
| 2025/03/21 | 2,413 | 2,439 | 2,412 | 2,428 | 2,400 |
| 2025/03/19 | 2,412 | 2,417 | 2,412 | 2,413 | 1,500 |
| 2025/03/18 | 2,411 | 2,418 | 2,411 | 2,412 | 1,100 |
| 2025/03/17 | 2,412 | 2,419 | 2,410 | 2,410 | 2,400 |
| 2025/03/14 | 2,402 | 2,419 | 2,402 | 2,419 | 1,400 |
| 2025/03/13 | 2,404 | 2,409 | 2,400 | 2,402 | 2,900 |
| 2025/03/12 | 2,405 | 2,419 | 2,401 | 2,404 | 2,500 |
| 2025/03/11 | 2,406 | 2,417 | 2,404 | 2,405 | 2,000 |
| 2025/03/10 | 2,407 | 2,414 | 2,407 | 2,408 | 1,200 |
| 2025/03/07 | 2,412 | 2,412 | 2,406 | 2,407 | 1,100 |
| 2025/03/06 | 2,408 | 2,421 | 2,408 | 2,421 | 1,600 |
| 2025/03/05 | 2,404 | 2,404 | 2,404 | 2,404 | 100 |
| 2025/03/04 | 2,410 | 2,410 | 2,405 | 2,407 | 600 |
| 2025/03/03 | 2,400 | 2,410 | 2,400 | 2,410 | 2,300 |
| 2025/02/28 | 2,397 | 2,416 | 2,395 | 2,399 | 9,000 |
| 2025/02/27 | 2,400 | 2,408 | 2,396 | 2,408 | 1,600 |
| 2025/02/26 | 2,409 | 2,410 | 2,395 | 2,408 | 2,100 |
| 2025/02/25 | 2,399 | 2,409 | 2,395 | 2,409 | 3,900 |
| 2025/02/21 | 2,401 | 2,409 | 2,395 | 2,396 | 4,100 |
| 2025/02/20 | 2,406 | 2,410 | 2,401 | 2,410 | 3,400 |
| 2025/02/19 | 2,397 | 2,409 | 2,395 | 2,406 | 3,500 |
| 2025/02/18 | 2,401 | 2,403 | 2,394 | 2,394 | 3,100 |
| 2025/02/17 | 2,418 | 2,418 | 2,403 | 2,403 | 1,800 |
| 2025/02/14 | 2,402 | 2,418 | 2,400 | 2,403 | 2,700 |
| 2025/02/13 | 2,401 | 2,405 | 2,399 | 2,400 | 2,400 |
| 2025/02/12 | 2,400 | 2,423 | 2,396 | 2,400 | 5,200 |
| 2025/02/10 | 2,409 | 2,409 | 2,400 | 2,400 | 1,100 |
| 2025/02/07 | 2,404 | 2,409 | 2,400 | 2,409 | 1,600 |
| 2025/02/06 | 2,404 | 2,423 | 2,397 | 2,416 | 5,000 |
| 2025/02/05 | 2,412 | 2,427 | 2,397 | 2,419 | 6,800 |
| 2025/02/04 | 2,400 | 2,414 | 2,398 | 2,412 | 4,300 |
| 2025/02/03 | 2,400 | 2,424 | 2,398 | 2,414 | 5,500 |
| 2025/01/31 | 2,405 | 2,409 | 2,397 | 2,403 | 4,900 |
| 2025/01/30 | 2,397 | 2,408 | 2,397 | 2,405 | 1,300 |
| 2025/01/29 | 2,406 | 2,418 | 2,395 | 2,397 | 13,000 |
| 2025/01/28 | 2,407 | 2,409 | 2,395 | 2,406 | 2,500 |
| 2025/01/27 | 2,401 | 2,406 | 2,395 | 2,398 | 3,100 |
| 2025/01/24 | 2,419 | 2,420 | 2,390 | 2,398 | 11,400 |
| 2025/01/23 | 2,420 | 2,439 | 2,419 | 2,419 | 1,500 |
| 2025/01/22 | 2,431 | 2,432 | 2,419 | 2,420 | 3,700 |
| 2025/01/21 | 2,435 | 2,447 | 2,415 | 2,431 | 11,400 |
| 2025/01/20 | 2,414 | 2,437 | 2,414 | 2,419 | 2,900 |
| 2025/01/17 | 2,410 | 2,420 | 2,410 | 2,419 | 2,400 |
| 2025/01/16 | 2,411 | 2,423 | 2,405 | 2,415 | 2,900 |
| 2025/01/15 | 2,403 | 2,440 | 2,385 | 2,420 | 21,500 |
| 2025/01/14 | 2,400 | 2,400 | 2,363 | 2,390 | 12,900 |
| 2025/01/10 | 2,404 | 2,410 | 2,398 | 2,400 | 3,000 |
| 2025/01/09 | 2,400 | 2,418 | 2,400 | 2,418 | 3,500 |
| 2025/01/08 | 2,393 | 2,415 | 2,393 | 2,400 | 9,900 |
| 2025/01/07 | 2,410 | 2,425 | 2,391 | 2,393 | 14,100 |
| 2025/01/06 | 2,438 | 2,438 | 2,387 | 2,415 | 10,400 |
| 2024/12/30 | 2,397 | 2,414 | 2,380 | 2,388 | 11,600 |
| 2024/12/27 | 2,406 | 2,430 | 2,398 | 2,399 | 6,400 |
| 2024/12/26 | 2,402 | 2,422 | 2,400 | 2,422 | 14,000 |
| 2024/12/25 | 2,445 | 2,449 | 2,411 | 2,423 | 3,400 |
| 2024/12/24 | 2,415 | 2,435 | 2,400 | 2,435 | 6,300 |
| 2024/12/23 | 2,441 | 2,441 | 2,406 | 2,425 | 3,100 |
| 2024/12/20 | 2,415 | 2,458 | 2,404 | 2,441 | 9,700 |
| 2024/12/19 | 2,412 | 2,436 | 2,411 | 2,432 | 1,200 |
| 2024/12/18 | 2,444 | 2,465 | 2,410 | 2,412 | 6,400 |
| 2024/12/17 | 2,436 | 2,475 | 2,422 | 2,443 | 7,800 |
| 2024/12/16 | 2,418 | 2,448 | 2,412 | 2,443 | 9,800 |
| 2024/12/13 | 2,419 | 2,440 | 2,412 | 2,417 | 3,500 |
| 2024/12/12 | 2,439 | 2,439 | 2,415 | 2,415 | 1,800 |
| 2024/12/11 | 2,405 | 2,433 | 2,401 | 2,432 | 4,100 |
| 2024/12/10 | 2,410 | 2,430 | 2,410 | 2,413 | 3,700 |
| 2024/12/09 | 2,443 | 2,443 | 2,404 | 2,408 | 5,000 |
| 2024/12/06 | 2,420 | 2,444 | 2,412 | 2,444 | 8,900 |
| 2024/12/05 | 2,436 | 2,452 | 2,408 | 2,436 | 9,100 |
| 2024/12/04 | 2,424 | 2,437 | 2,407 | 2,436 | 3,100 |
| 2024/12/03 | 2,382 | 2,469 | 2,380 | 2,450 | 19,300 |
| 2024/12/02 | 2,424 | 2,424 | 2,381 | 2,390 | 24,800 |
| 2024/11/29 | 2,419 | 2,442 | 2,406 | 2,424 | 11,700 |
| 2024/11/28 | 2,407 | 2,471 | 2,400 | 2,442 | 50,700 |
| 2024/11/27 | 2,684 | 2,718 | 2,625 | 2,718 | 24,700 |
| 2024/11/26 | 2,718 | 2,718 | 2,591 | 2,649 | 19,300 |
| 2024/11/25 | 2,750 | 2,750 | 2,686 | 2,692 | 17,700 |
| 2024/11/22 | 2,692 | 2,720 | 2,692 | 2,720 | 8,400 |
| 2024/11/21 | 2,699 | 2,714 | 2,679 | 2,700 | 6,700 |
| 2024/11/20 | 2,689 | 2,740 | 2,657 | 2,698 | 12,100 |
| 2024/11/19 | 2,677 | 2,696 | 2,637 | 2,679 | 8,400 |
| 2024/11/18 | 2,671 | 2,694 | 2,662 | 2,677 | 8,700 |
| 2024/11/15 | 2,652 | 2,672 | 2,636 | 2,672 | 5,600 |
| 2024/11/14 | 2,645 | 2,696 | 2,638 | 2,655 | 5,500 |
| 2024/11/13 | 2,647 | 2,669 | 2,625 | 2,639 | 10,500 |
| 2024/11/12 | 2,635 | 2,637 | 2,601 | 2,606 | 7,300 |
| 2024/11/11 | 2,602 | 2,626 | 2,585 | 2,590 | 9,000 |
| 2024/11/08 | 2,605 | 2,649 | 2,588 | 2,610 | 10,300 |
| 2024/11/07 | 2,599 | 2,600 | 2,576 | 2,600 | 13,300 |
| 2024/11/06 | 2,580 | 2,613 | 2,569 | 2,599 | 10,900 |
| 2024/11/05 | 2,605 | 2,606 | 2,550 | 2,570 | 13,600 |
| 2024/11/01 | 2,585 | 2,611 | 2,546 | 2,596 | 8,600 |
| 2024/10/31 | 2,589 | 2,616 | 2,566 | 2,596 | 7,500 |
| 2024/10/30 | 2,571 | 2,583 | 2,556 | 2,583 | 4,800 |
| 2024/10/29 | 2,516 | 2,568 | 2,516 | 2,535 | 3,500 |
| 2024/10/28 | 2,443 | 2,521 | 2,443 | 2,521 | 5,300 |
| 2024/10/25 | 2,433 | 2,470 | 2,401 | 2,445 | 9,500 |
| 2024/10/24 | 2,442 | 2,479 | 2,421 | 2,436 | 7,400 |
| 2024/10/23 | 2,500 | 2,504 | 2,430 | 2,442 | 8,300 |
| 2024/10/22 | 2,524 | 2,537 | 2,462 | 2,500 | 8,700 |
| 2024/10/21 | 2,526 | 2,539 | 2,500 | 2,524 | 4,300 |
| 2024/10/18 | 2,515 | 2,541 | 2,488 | 2,525 | 11,900 |
| 2024/10/17 | 2,594 | 2,600 | 2,508 | 2,514 | 12,400 |
| 2024/10/16 | 2,596 | 2,650 | 2,581 | 2,590 | 12,200 |
| 2024/10/15 | 2,585 | 2,620 | 2,580 | 2,597 | 9,600 |
| 2024/10/11 | 2,587 | 2,587 | 2,541 | 2,558 | 3,000 |
| 2024/10/10 | 2,613 | 2,613 | 2,541 | 2,560 | 10,600 |
| 2024/10/09 | 2,664 | 2,664 | 2,600 | 2,605 | 6,700 |
| 2024/10/08 | 2,640 | 2,683 | 2,610 | 2,637 | 4,100 |
| 2024/10/07 | 2,655 | 2,700 | 2,608 | 2,676 | 9,200 |
| 2024/10/04 | 2,653 | 2,678 | 2,600 | 2,605 | 8,300 |
| 2024/10/03 | 2,699 | 2,718 | 2,650 | 2,653 | 4,700 |
| 2024/10/02 | 2,690 | 2,777 | 2,641 | 2,677 | 9,100 |
| 2024/10/01 | 2,643 | 2,721 | 2,643 | 2,695 | 5,700 |
| 2024/09/30 | 2,610 | 2,680 | 2,601 | 2,605 | 8,500 |
| 2024/09/27 | 2,599 | 2,688 | 2,599 | 2,688 | 6,800 |
| 2024/09/26 | 2,653 | 2,700 | 2,588 | 2,599 | 7,900 |
| 2024/09/25 | 2,513 | 2,630 | 2,486 | 2,609 | 12,000 |
| 2024/09/24 | 2,485 | 2,533 | 2,470 | 2,486 | 7,000 |
| 2024/09/20 | 2,509 | 2,539 | 2,412 | 2,412 | 8,300 |
| 2024/09/19 | 2,490 | 2,523 | 2,460 | 2,497 | 10,000 |
| 2024/09/18 | 2,448 | 2,465 | 2,440 | 2,440 | 2,300 |
| 2024/09/17 | 2,440 | 2,460 | 2,415 | 2,440 | 6,500 |
| 2024/09/13 | 2,396 | 2,419 | 2,396 | 2,415 | 1,700 |
| 2024/09/12 | 2,373 | 2,410 | 2,373 | 2,410 | 1,700 |
| 2024/09/11 | 2,412 | 2,412 | 2,350 | 2,372 | 2,700 |
| 2024/09/10 | 2,400 | 2,448 | 2,400 | 2,430 | 3,400 |
| 2024/09/09 | 2,300 | 2,398 | 2,288 | 2,398 | 11,500 |
| 2024/09/06 | 2,360 | 2,377 | 2,308 | 2,335 | 12,800 |
| 2024/09/05 | 2,408 | 2,437 | 2,380 | 2,380 | 7,500 |
| 2024/09/04 | 2,475 | 2,475 | 2,382 | 2,387 | 13,800 |
| 2024/09/03 | 2,494 | 2,510 | 2,471 | 2,510 | 7,500 |
| 2024/09/02 | 2,452 | 2,500 | 2,452 | 2,495 | 5,200 |
| 2024/08/30 | 2,434 | 2,470 | 2,419 | 2,452 | 6,500 |
| 2024/08/29 | 2,374 | 2,450 | 2,349 | 2,450 | 16,900 |
| 2024/08/28 | 2,384 | 2,403 | 2,375 | 2,375 | 5,800 |
| 2024/08/27 | 2,439 | 2,439 | 2,381 | 2,386 | 7,200 |
| 2024/08/26 | 2,468 | 2,489 | 2,423 | 2,425 | 13,200 |
| 2024/08/23 | 2,461 | 2,472 | 2,430 | 2,468 | 13,100 |
| 2024/08/22 | 2,365 | 2,501 | 2,365 | 2,432 | 27,700 |
| 2024/08/21 | 2,337 | 2,370 | 2,324 | 2,365 | 29,300 |
| 2024/08/20 | 2,416 | 2,417 | 2,316 | 2,333 | 124,300 |
| 2024/08/19 | 2,366 | 2,366 | 2,366 | 2,366 | 3,800 |