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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,061 | 2,090 | 1,950 | 1,966 | 10,400 |
| 2024/08/15 | 1,986 | 2,040 | 1,948 | 2,025 | 11,200 |
| 2024/08/14 | 1,884 | 1,999 | 1,884 | 1,999 | 15,800 |
| 2024/08/13 | 1,810 | 1,895 | 1,801 | 1,884 | 10,400 |
| 2024/08/09 | 1,830 | 1,849 | 1,770 | 1,796 | 14,100 |
| 2024/08/08 | 1,701 | 1,850 | 1,687 | 1,825 | 19,900 |
| 2024/08/07 | 1,667 | 1,729 | 1,648 | 1,729 | 20,500 |
| 2024/08/06 | 1,652 | 1,694 | 1,575 | 1,627 | 42,700 |
| 2024/08/05 | 1,790 | 1,800 | 1,433 | 1,576 | 59,600 |
| 2024/08/02 | 1,980 | 1,980 | 1,786 | 1,830 | 71,600 |
| 2024/08/01 | 2,169 | 2,169 | 1,998 | 2,080 | 39,700 |
| 2024/07/31 | 2,150 | 2,199 | 2,150 | 2,175 | 2,500 |
| 2024/07/30 | 2,169 | 2,200 | 2,169 | 2,200 | 4,300 |
| 2024/07/29 | 2,204 | 2,220 | 2,155 | 2,196 | 5,800 |
| 2024/07/26 | 2,192 | 2,192 | 2,130 | 2,184 | 14,200 |
| 2024/07/25 | 2,153 | 2,192 | 2,105 | 2,192 | 21,500 |
| 2024/07/24 | 2,254 | 2,261 | 2,211 | 2,221 | 7,500 |
| 2024/07/23 | 2,291 | 2,291 | 2,249 | 2,280 | 15,000 |
| 2024/07/22 | 2,325 | 2,325 | 2,265 | 2,300 | 14,800 |
| 2024/07/19 | 2,320 | 2,372 | 2,310 | 2,333 | 9,900 |
| 2024/07/18 | 2,316 | 2,405 | 2,313 | 2,350 | 44,800 |
| 2024/07/17 | 2,367 | 2,387 | 2,308 | 2,335 | 72,200 |
| 2024/07/16 | 2,452 | 2,600 | 2,452 | 2,575 | 49,300 |
| 2024/07/12 | 2,404 | 2,439 | 2,388 | 2,437 | 9,700 |
| 2024/07/11 | 2,401 | 2,410 | 2,381 | 2,400 | 4,600 |
| 2024/07/10 | 2,391 | 2,400 | 2,370 | 2,392 | 6,800 |
| 2024/07/09 | 2,437 | 2,437 | 2,378 | 2,387 | 11,700 |
| 2024/07/08 | 2,470 | 2,476 | 2,428 | 2,433 | 4,900 |
| 2024/07/05 | 2,478 | 2,496 | 2,437 | 2,468 | 8,000 |
| 2024/07/04 | 2,500 | 2,500 | 2,429 | 2,460 | 15,700 |
| 2024/07/03 | 2,350 | 2,510 | 2,350 | 2,477 | 51,400 |
| 2024/07/02 | 2,351 | 2,368 | 2,339 | 2,359 | 3,600 |
| 2024/07/01 | 2,385 | 2,385 | 2,331 | 2,354 | 6,200 |
| 2024/06/28 | 2,358 | 2,384 | 2,330 | 2,350 | 8,400 |
| 2024/06/27 | 2,390 | 2,390 | 2,356 | 2,357 | 3,700 |
| 2024/06/26 | 2,313 | 2,400 | 2,302 | 2,399 | 3,900 |
| 2024/06/25 | 2,300 | 2,324 | 2,300 | 2,311 | 3,400 |
| 2024/06/24 | 2,312 | 2,335 | 2,302 | 2,302 | 4,100 |
| 2024/06/21 | 2,287 | 2,338 | 2,272 | 2,312 | 7,900 |
| 2024/06/20 | 2,238 | 2,287 | 2,238 | 2,287 | 6,600 |
| 2024/06/19 | 2,223 | 2,240 | 2,211 | 2,224 | 4,100 |
| 2024/06/18 | 2,211 | 2,230 | 2,211 | 2,223 | 2,300 |
| 2024/06/17 | 2,202 | 2,230 | 2,186 | 2,206 | 6,100 |
| 2024/06/14 | 2,168 | 2,229 | 2,165 | 2,215 | 7,400 |
| 2024/06/13 | 2,288 | 2,288 | 2,177 | 2,189 | 16,300 |
| 2024/06/12 | 2,314 | 2,314 | 2,268 | 2,290 | 2,200 |
| 2024/06/11 | 2,280 | 2,312 | 2,279 | 2,312 | 3,400 |
| 2024/06/10 | 2,267 | 2,288 | 2,250 | 2,280 | 4,300 |
| 2024/06/07 | 2,251 | 2,260 | 2,170 | 2,250 | 20,900 |
| 2024/06/06 | 2,392 | 2,418 | 2,279 | 2,291 | 17,000 |
| 2024/06/05 | 2,402 | 2,405 | 2,389 | 2,389 | 5,700 |
| 2024/06/04 | 2,402 | 2,440 | 2,400 | 2,404 | 2,900 |
| 2024/06/03 | 2,465 | 2,469 | 2,388 | 2,400 | 6,900 |
| 2024/05/31 | 2,381 | 2,440 | 2,381 | 2,415 | 6,000 |
| 2024/05/30 | 2,451 | 2,451 | 2,385 | 2,403 | 10,000 |
| 2024/05/29 | 2,636 | 2,636 | 2,483 | 2,507 | 9,700 |
| 2024/05/28 | 2,607 | 2,636 | 2,578 | 2,636 | 8,800 |
| 2024/05/27 | 2,793 | 2,793 | 2,541 | 2,600 | 22,700 |
| 2024/05/24 | 2,895 | 2,895 | 2,800 | 2,802 | 13,400 |
| 2024/05/23 | 2,878 | 2,887 | 2,866 | 2,871 | 7,500 |
| 2024/05/22 | 2,882 | 2,900 | 2,862 | 2,868 | 11,500 |
| 2024/05/21 | 2,874 | 2,928 | 2,750 | 2,861 | 37,500 |
| 2024/05/20 | 2,711 | 2,870 | 2,711 | 2,843 | 24,400 |
| 2024/05/17 | 2,598 | 2,683 | 2,598 | 2,683 | 9,600 |
| 2024/05/16 | 2,665 | 2,675 | 2,531 | 2,564 | 17,600 |
| 2024/05/15 | 2,594 | 2,633 | 2,566 | 2,633 | 9,200 |
| 2024/05/14 | 2,544 | 2,580 | 2,529 | 2,560 | 8,400 |
| 2024/05/13 | 2,530 | 2,550 | 2,508 | 2,538 | 4,400 |
| 2024/05/10 | 2,539 | 2,550 | 2,508 | 2,540 | 14,000 |
| 2024/05/09 | 2,500 | 2,560 | 2,480 | 2,539 | 32,000 |
| 2024/05/08 | 2,521 | 2,522 | 2,493 | 2,502 | 3,100 |
| 2024/05/07 | 2,505 | 2,594 | 2,478 | 2,521 | 15,600 |
| 2024/05/02 | 2,441 | 2,498 | 2,441 | 2,498 | 2,800 |
| 2024/05/01 | 2,451 | 2,468 | 2,441 | 2,458 | 4,400 |
| 2024/04/30 | 2,450 | 2,492 | 2,446 | 2,450 | 8,700 |
| 2024/04/26 | 2,427 | 2,466 | 2,415 | 2,449 | 23,100 |
| 2024/04/25 | 2,430 | 2,455 | 2,427 | 2,436 | 6,000 |
| 2024/04/24 | 2,423 | 2,452 | 2,423 | 2,438 | 13,600 |
| 2024/04/23 | 2,450 | 2,450 | 2,405 | 2,415 | 4,600 |
| 2024/04/22 | 2,489 | 2,490 | 2,421 | 2,440 | 6,800 |
| 2024/04/19 | 2,461 | 2,477 | 2,419 | 2,472 | 22,900 |
| 2024/04/18 | 2,536 | 2,555 | 2,458 | 2,464 | 10,000 |
| 2024/04/17 | 2,420 | 2,543 | 2,402 | 2,517 | 32,000 |
| 2024/04/16 | 2,405 | 2,476 | 2,380 | 2,416 | 36,900 |
| 2024/04/15 | 2,424 | 2,432 | 2,376 | 2,411 | 20,200 |
| 2024/04/12 | 2,458 | 2,458 | 2,377 | 2,406 | 14,300 |
| 2024/04/11 | 2,442 | 2,456 | 2,396 | 2,449 | 4,800 |
| 2024/04/10 | 2,449 | 2,475 | 2,440 | 2,456 | 5,700 |
| 2024/04/09 | 2,407 | 2,444 | 2,392 | 2,439 | 11,400 |
| 2024/04/08 | 2,383 | 2,445 | 2,355 | 2,405 | 12,700 |
| 2024/04/05 | 2,349 | 2,406 | 2,341 | 2,381 | 12,200 |
| 2024/04/04 | 2,405 | 2,453 | 2,364 | 2,395 | 19,700 |
| 2024/04/03 | 2,450 | 2,470 | 2,373 | 2,390 | 23,100 |
| 2024/04/02 | 2,494 | 2,495 | 2,445 | 2,479 | 19,100 |
| 2024/04/01 | 2,525 | 2,525 | 2,465 | 2,503 | 10,000 |
| 2024/03/29 | 2,443 | 2,529 | 2,406 | 2,500 | 16,400 |
| 2024/03/28 | 2,470 | 2,475 | 2,400 | 2,402 | 12,900 |
| 2024/03/27 | 2,516 | 2,516 | 2,465 | 2,465 | 6,500 |
| 2024/03/26 | 2,483 | 2,540 | 2,470 | 2,502 | 8,900 |
| 2024/03/25 | 2,501 | 2,542 | 2,485 | 2,485 | 13,900 |
| 2024/03/22 | 2,550 | 2,550 | 2,446 | 2,502 | 23,600 |
| 2024/03/21 | 2,544 | 2,562 | 2,485 | 2,532 | 20,000 |
| 2024/03/19 | 2,510 | 2,534 | 2,475 | 2,510 | 15,200 |
| 2024/03/18 | 2,487 | 2,540 | 2,473 | 2,503 | 10,300 |
| 2024/03/15 | 2,553 | 2,554 | 2,465 | 2,500 | 35,600 |
| 2024/03/14 | 2,585 | 2,650 | 2,535 | 2,580 | 25,900 |
| 2024/03/13 | 2,640 | 2,690 | 2,560 | 2,585 | 46,100 |
| 2024/03/12 | 2,660 | 2,708 | 2,610 | 2,610 | 50,300 |
| 2024/03/11 | 2,751 | 2,781 | 2,640 | 2,687 | 81,400 |
| 2024/03/08 | 3,015 | 3,185 | 2,810 | 2,870 | 163,700 |
| 2024/03/07 | 3,140 | 3,150 | 2,925 | 3,005 | 89,700 |
| 2024/03/06 | 2,841 | 3,250 | 2,796 | 3,070 | 231,600 |
| 2024/03/05 | 2,926 | 2,970 | 2,840 | 2,878 | 66,600 |
| 2024/03/04 | 2,720 | 2,950 | 2,720 | 2,855 | 144,700 |
| 2024/03/01 | 2,845 | 2,860 | 2,701 | 2,720 | 69,000 |
| 2024/02/29 | 2,808 | 2,870 | 2,790 | 2,815 | 49,500 |
| 2024/02/28 | 2,812 | 2,888 | 2,800 | 2,825 | 60,600 |
| 2024/02/27 | 2,950 | 3,010 | 2,780 | 2,847 | 77,100 |
| 2024/02/26 | 2,777 | 2,976 | 2,770 | 2,932 | 94,900 |
| 2024/02/22 | 3,050 | 3,285 | 2,816 | 2,816 | 299,100 |
| 2024/02/21 | 3,250 | 3,325 | 3,050 | 3,050 | 318,500 |
| 2024/02/20 | 3,480 | 3,495 | 3,340 | 3,495 | 234,700 |
| 2024/02/19 | 2,999 | 3,000 | 2,819 | 2,995 | 163,600 |
| 2024/02/16 | 2,795 | 2,988 | 2,700 | 2,960 | 173,000 |
| 2024/02/15 | 2,701 | 2,979 | 2,468 | 2,845 | 363,100 |
| 2024/02/14 | 2,607 | 2,757 | 2,562 | 2,751 | 97,600 |
| 2024/02/13 | 2,571 | 2,619 | 2,503 | 2,604 | 69,500 |
| 2024/02/09 | 2,477 | 2,560 | 2,475 | 2,475 | 35,800 |
| 2024/02/08 | 2,504 | 2,520 | 2,411 | 2,452 | 55,600 |
| 2024/02/07 | 2,582 | 2,616 | 2,453 | 2,475 | 73,700 |
| 2024/02/06 | 2,537 | 2,635 | 2,519 | 2,611 | 74,700 |
| 2024/02/05 | 2,535 | 2,540 | 2,488 | 2,512 | 40,600 |
| 2024/02/02 | 2,431 | 2,541 | 2,431 | 2,526 | 70,000 |
| 2024/02/01 | 2,453 | 2,477 | 2,391 | 2,412 | 59,400 |
| 2024/01/31 | 2,436 | 2,510 | 2,432 | 2,493 | 51,500 |
| 2024/01/30 | 2,412 | 2,461 | 2,380 | 2,431 | 44,200 |
| 2024/01/29 | 2,451 | 2,490 | 2,400 | 2,411 | 63,000 |
| 2024/01/26 | 2,412 | 2,500 | 2,391 | 2,494 | 75,300 |
| 2024/01/25 | 2,420 | 2,473 | 2,363 | 2,462 | 107,700 |
| 2024/01/24 | 2,590 | 2,590 | 2,390 | 2,454 | 283,500 |
| 2024/01/23 | 2,700 | 2,840 | 2,588 | 2,660 | 632,900 |
| 2024/01/22 | 2,584 | 2,868 | 2,545 | 2,730 | 1,113,900 |
| 2024/01/19 | 2,500 | 2,650 | 2,442 | 2,505 | 683,600 |
| 2024/01/18 | 2,621 | 3,015 | 2,438 | 2,463 | 3,071,300 |
| 2024/01/17 | 2,311 | 2,788 | 2,168 | 2,671 | 1,976,700 |
| 2024/01/16 | 2,288 | 2,288 | 2,288 | 2,288 | 25,800 |
| 2024/01/15 | 1,787 | 1,888 | 1,787 | 1,888 | 34,300 |
| 2024/01/12 | 1,817 | 1,820 | 1,779 | 1,786 | 15,100 |
| 2024/01/11 | 1,824 | 1,824 | 1,770 | 1,810 | 9,700 |
| 2024/01/10 | 1,831 | 1,831 | 1,766 | 1,799 | 15,500 |
| 2024/01/09 | 1,824 | 1,847 | 1,815 | 1,830 | 7,100 |
| 2024/01/05 | 1,784 | 1,819 | 1,784 | 1,818 | 3,700 |
| 2024/01/04 | 1,816 | 1,818 | 1,766 | 1,775 | 9,100 |