アサンテ(6073)の株価時系列情報
アサンテ(6073)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 | 1,628 | 1,645 | 1,626 | 1,637 | 13,300 |
| 2025/06/12 | 1,636 | 1,636 | 1,627 | 1,628 | 5,400 |
| 2025/06/11 | 1,630 | 1,640 | 1,625 | 1,637 | 9,500 |
| 2025/06/10 | 1,630 | 1,639 | 1,625 | 1,631 | 13,400 |
| 2025/06/09 | 1,630 | 1,630 | 1,622 | 1,630 | 5,800 |
| 2025/06/06 | 1,625 | 1,628 | 1,621 | 1,627 | 7,900 |
| 2025/06/05 | 1,623 | 1,624 | 1,616 | 1,618 | 6,200 |
| 2025/06/04 | 1,611 | 1,625 | 1,604 | 1,618 | 14,500 |
| 2025/06/03 | 1,600 | 1,608 | 1,596 | 1,607 | 9,100 |
| 2025/06/02 | 1,602 | 1,610 | 1,601 | 1,606 | 6,100 |
| 2025/05/30 | 1,603 | 1,610 | 1,600 | 1,602 | 7,100 |
| 2025/05/29 | 1,608 | 1,610 | 1,601 | 1,607 | 12,600 |
| 2025/05/28 | 1,605 | 1,609 | 1,598 | 1,604 | 11,600 |
| 2025/05/27 | 1,594 | 1,605 | 1,587 | 1,605 | 13,400 |
| 2025/05/26 | 1,582 | 1,590 | 1,582 | 1,587 | 12,700 |
| 2025/05/23 | 1,585 | 1,589 | 1,580 | 1,582 | 10,800 |
| 2025/05/22 | 1,588 | 1,592 | 1,579 | 1,581 | 16,700 |
| 2025/05/21 | 1,596 | 1,603 | 1,590 | 1,592 | 11,400 |
| 2025/05/20 | 1,610 | 1,610 | 1,594 | 1,594 | 14,800 |
| 2025/05/19 | 1,601 | 1,610 | 1,601 | 1,608 | 12,700 |
| 2025/05/16 | 1,607 | 1,610 | 1,598 | 1,605 | 20,100 |
| 2025/05/15 | 1,605 | 1,614 | 1,605 | 1,605 | 8,500 |
| 2025/05/14 | 1,620 | 1,620 | 1,605 | 1,611 | 9,900 |
| 2025/05/13 | 1,644 | 1,644 | 1,620 | 1,620 | 10,700 |
| 2025/05/12 | 1,633 | 1,639 | 1,624 | 1,632 | 11,300 |
| 2025/05/09 | 1,650 | 1,652 | 1,638 | 1,640 | 12,700 |
| 2025/05/08 | 1,650 | 1,651 | 1,634 | 1,650 | 14,400 |
| 2025/05/07 | 1,648 | 1,648 | 1,628 | 1,644 | 15,700 |
| 2025/05/02 | 1,622 | 1,632 | 1,613 | 1,622 | 10,900 |
| 2025/05/01 | 1,625 | 1,663 | 1,601 | 1,624 | 50,200 |
| 2025/04/30 | 1,606 | 1,630 | 1,606 | 1,624 | 8,200 |
| 2025/04/28 | 1,642 | 1,642 | 1,602 | 1,602 | 18,600 |
| 2025/04/25 | 1,631 | 1,636 | 1,626 | 1,626 | 5,700 |
| 2025/04/24 | 1,644 | 1,647 | 1,626 | 1,631 | 7,800 |
| 2025/04/23 | 1,648 | 1,650 | 1,641 | 1,648 | 19,100 |
| 2025/04/22 | 1,637 | 1,646 | 1,637 | 1,645 | 17,700 |
| 2025/04/21 | 1,634 | 1,637 | 1,628 | 1,629 | 14,000 |
| 2025/04/18 | 1,616 | 1,628 | 1,609 | 1,628 | 15,400 |
| 2025/04/17 | 1,600 | 1,611 | 1,600 | 1,603 | 2,500 |
| 2025/04/16 | 1,612 | 1,612 | 1,600 | 1,600 | 8,200 |
| 2025/04/15 | 1,608 | 1,615 | 1,601 | 1,601 | 6,500 |
| 2025/04/14 | 1,614 | 1,616 | 1,603 | 1,610 | 12,200 |
| 2025/04/11 | 1,575 | 1,613 | 1,570 | 1,613 | 22,700 |
| 2025/04/10 | 1,610 | 1,611 | 1,572 | 1,596 | 23,600 |
| 2025/04/09 | 1,560 | 1,564 | 1,530 | 1,550 | 30,200 |
| 2025/04/08 | 1,552 | 1,572 | 1,532 | 1,560 | 33,300 |
| 2025/04/07 | 1,494 | 1,539 | 1,463 | 1,504 | 64,900 |
| 2025/04/04 | 1,580 | 1,580 | 1,526 | 1,546 | 57,500 |
| 2025/04/03 | 1,580 | 1,598 | 1,569 | 1,585 | 39,400 |
| 2025/04/02 | 1,613 | 1,613 | 1,595 | 1,595 | 37,000 |
| 2025/04/01 | 1,621 | 1,625 | 1,610 | 1,612 | 35,400 |
| 2025/03/31 | 1,643 | 1,643 | 1,612 | 1,615 | 41,600 |
| 2025/03/28 | 1,631 | 1,635 | 1,620 | 1,630 | 86,700 |
| 2025/03/27 | 1,673 | 1,683 | 1,665 | 1,683 | 127,200 |
| 2025/03/26 | 1,655 | 1,670 | 1,655 | 1,670 | 28,400 |
| 2025/03/25 | 1,656 | 1,658 | 1,647 | 1,656 | 20,700 |
| 2025/03/24 | 1,658 | 1,658 | 1,648 | 1,649 | 39,600 |
| 2025/03/21 | 1,647 | 1,653 | 1,644 | 1,652 | 34,500 |
| 2025/03/19 | 1,640 | 1,652 | 1,635 | 1,645 | 62,100 |
| 2025/03/18 | 1,654 | 1,659 | 1,650 | 1,654 | 42,100 |
| 2025/03/17 | 1,641 | 1,649 | 1,641 | 1,647 | 53,700 |
| 2025/03/14 | 1,630 | 1,647 | 1,630 | 1,641 | 38,200 |
| 2025/03/13 | 1,633 | 1,646 | 1,630 | 1,641 | 31,700 |
| 2025/03/12 | 1,634 | 1,645 | 1,634 | 1,641 | 22,400 |
| 2025/03/11 | 1,638 | 1,640 | 1,626 | 1,637 | 31,300 |
| 2025/03/10 | 1,651 | 1,652 | 1,641 | 1,644 | 31,600 |
| 2025/03/07 | 1,640 | 1,655 | 1,633 | 1,644 | 36,000 |
| 2025/03/06 | 1,643 | 1,648 | 1,638 | 1,644 | 50,100 |
| 2025/03/05 | 1,626 | 1,632 | 1,624 | 1,632 | 51,100 |
| 2025/03/04 | 1,625 | 1,631 | 1,622 | 1,626 | 67,900 |
| 2025/03/03 | 1,640 | 1,641 | 1,632 | 1,637 | 72,500 |
| 2025/02/28 | 1,630 | 1,636 | 1,622 | 1,629 | 71,300 |
| 2025/02/27 | 1,640 | 1,640 | 1,630 | 1,634 | 56,600 |
| 2025/02/26 | 1,631 | 1,635 | 1,627 | 1,630 | 25,700 |
| 2025/02/25 | 1,630 | 1,643 | 1,630 | 1,632 | 25,400 |
| 2025/02/21 | 1,642 | 1,645 | 1,630 | 1,635 | 21,800 |
| 2025/02/20 | 1,650 | 1,654 | 1,643 | 1,643 | 14,500 |
| 2025/02/19 | 1,656 | 1,658 | 1,651 | 1,651 | 6,300 |
| 2025/02/18 | 1,657 | 1,657 | 1,651 | 1,656 | 7,100 |
| 2025/02/17 | 1,654 | 1,659 | 1,653 | 1,659 | 7,400 |
| 2025/02/14 | 1,660 | 1,660 | 1,655 | 1,655 | 7,300 |
| 2025/02/13 | 1,655 | 1,663 | 1,653 | 1,660 | 10,600 |
| 2025/02/12 | 1,663 | 1,663 | 1,653 | 1,660 | 9,900 |
| 2025/02/10 | 1,663 | 1,663 | 1,655 | 1,659 | 12,400 |
| 2025/02/07 | 1,661 | 1,680 | 1,660 | 1,663 | 15,700 |
| 2025/02/06 | 1,663 | 1,663 | 1,654 | 1,662 | 5,400 |
| 2025/02/05 | 1,665 | 1,665 | 1,654 | 1,656 | 8,000 |
| 2025/02/04 | 1,650 | 1,660 | 1,647 | 1,651 | 8,800 |
| 2025/02/03 | 1,657 | 1,659 | 1,643 | 1,643 | 19,700 |
| 2025/01/31 | 1,666 | 1,666 | 1,655 | 1,657 | 6,700 |
| 2025/01/30 | 1,663 | 1,665 | 1,657 | 1,662 | 8,200 |
| 2025/01/29 | 1,660 | 1,662 | 1,656 | 1,659 | 8,300 |
| 2025/01/28 | 1,655 | 1,659 | 1,655 | 1,659 | 6,100 |
| 2025/01/27 | 1,656 | 1,658 | 1,650 | 1,651 | 9,500 |
| 2025/01/24 | 1,646 | 1,652 | 1,640 | 1,648 | 8,000 |
| 2025/01/23 | 1,645 | 1,648 | 1,641 | 1,641 | 8,400 |
| 2025/01/22 | 1,645 | 1,655 | 1,645 | 1,646 | 5,400 |
| 2025/01/21 | 1,654 | 1,654 | 1,643 | 1,644 | 4,800 |
| 2025/01/20 | 1,638 | 1,658 | 1,638 | 1,643 | 6,700 |
| 2025/01/17 | 1,647 | 1,649 | 1,635 | 1,638 | 8,300 |
| 2025/01/16 | 1,650 | 1,657 | 1,640 | 1,640 | 9,700 |
| 2025/01/15 | 1,650 | 1,655 | 1,650 | 1,651 | 5,900 |
| 2025/01/14 | 1,666 | 1,666 | 1,647 | 1,650 | 15,400 |
| 2025/01/10 | 1,670 | 1,670 | 1,658 | 1,658 | 5,800 |
| 2025/01/09 | 1,669 | 1,670 | 1,660 | 1,663 | 8,800 |
| 2025/01/08 | 1,677 | 1,677 | 1,664 | 1,664 | 10,500 |
| 2025/01/07 | 1,672 | 1,672 | 1,662 | 1,670 | 9,600 |
| 2025/01/06 | 1,669 | 1,672 | 1,664 | 1,667 | 13,600 |
| 2024/12/30 | 1,669 | 1,677 | 1,662 | 1,663 | 7,800 |
| 2024/12/27 | 1,689 | 1,689 | 1,655 | 1,669 | 20,100 |
| 2024/12/26 | 1,649 | 1,649 | 1,631 | 1,649 | 21,000 |
| 2024/12/25 | 1,631 | 1,645 | 1,626 | 1,645 | 16,900 |
| 2024/12/24 | 1,640 | 1,643 | 1,626 | 1,630 | 14,100 |
| 2024/12/23 | 1,638 | 1,640 | 1,631 | 1,639 | 12,900 |
| 2024/12/20 | 1,643 | 1,647 | 1,639 | 1,639 | 10,200 |
| 2024/12/19 | 1,641 | 1,648 | 1,641 | 1,642 | 6,600 |
| 2024/12/18 | 1,653 | 1,653 | 1,642 | 1,642 | 7,300 |
| 2024/12/17 | 1,653 | 1,653 | 1,644 | 1,648 | 5,900 |
| 2024/12/16 | 1,655 | 1,655 | 1,645 | 1,645 | 7,400 |
| 2024/12/13 | 1,648 | 1,652 | 1,648 | 1,648 | 11,200 |
| 2024/12/12 | 1,656 | 1,666 | 1,653 | 1,653 | 11,100 |
| 2024/12/11 | 1,673 | 1,673 | 1,655 | 1,655 | 13,300 |
| 2024/12/10 | 1,666 | 1,666 | 1,656 | 1,656 | 7,400 |
| 2024/12/09 | 1,665 | 1,669 | 1,657 | 1,661 | 11,500 |
| 2024/12/06 | 1,664 | 1,664 | 1,655 | 1,655 | 4,700 |
| 2024/12/05 | 1,663 | 1,663 | 1,653 | 1,657 | 7,600 |
| 2024/12/04 | 1,654 | 1,658 | 1,649 | 1,658 | 8,800 |
| 2024/12/03 | 1,649 | 1,650 | 1,637 | 1,650 | 16,700 |
| 2024/12/02 | 1,636 | 1,648 | 1,633 | 1,641 | 8,000 |
| 2024/11/29 | 1,642 | 1,648 | 1,638 | 1,638 | 7,100 |
| 2024/11/28 | 1,646 | 1,649 | 1,640 | 1,642 | 8,800 |
| 2024/11/27 | 1,659 | 1,659 | 1,640 | 1,646 | 8,200 |
| 2024/11/26 | 1,649 | 1,650 | 1,643 | 1,650 | 7,700 |
| 2024/11/25 | 1,655 | 1,658 | 1,650 | 1,650 | 7,100 |
| 2024/11/22 | 1,646 | 1,655 | 1,646 | 1,655 | 3,900 |
| 2024/11/21 | 1,659 | 1,659 | 1,640 | 1,646 | 11,000 |
| 2024/11/20 | 1,658 | 1,662 | 1,650 | 1,650 | 7,100 |
| 2024/11/19 | 1,658 | 1,659 | 1,651 | 1,651 | 8,100 |
| 2024/11/18 | 1,666 | 1,677 | 1,650 | 1,658 | 11,400 |
| 2024/11/15 | 1,671 | 1,674 | 1,665 | 1,672 | 5,200 |
| 2024/11/14 | 1,684 | 1,687 | 1,671 | 1,671 | 6,400 |
| 2024/11/13 | 1,674 | 1,682 | 1,671 | 1,677 | 9,900 |
| 2024/11/12 | 1,680 | 1,683 | 1,673 | 1,673 | 9,000 |
| 2024/11/11 | 1,690 | 1,690 | 1,678 | 1,680 | 7,300 |
| 2024/11/08 | 1,705 | 1,708 | 1,680 | 1,692 | 10,900 |
| 2024/11/07 | 1,708 | 1,708 | 1,688 | 1,688 | 11,700 |
| 2024/11/06 | 1,701 | 1,705 | 1,690 | 1,705 | 11,700 |
| 2024/11/05 | 1,691 | 1,699 | 1,682 | 1,698 | 14,200 |
| 2024/11/01 | 1,670 | 1,683 | 1,660 | 1,675 | 13,100 |
| 2024/10/31 | 1,694 | 1,700 | 1,677 | 1,688 | 9,300 |
| 2024/10/30 | 1,704 | 1,715 | 1,677 | 1,678 | 29,900 |
| 2024/10/29 | 1,691 | 1,717 | 1,682 | 1,707 | 10,800 |
| 2024/10/28 | 1,687 | 1,707 | 1,664 | 1,702 | 13,000 |
| 2024/10/25 | 1,700 | 1,708 | 1,675 | 1,675 | 8,900 |
| 2024/10/24 | 1,708 | 1,712 | 1,673 | 1,696 | 14,200 |
| 2024/10/23 | 1,695 | 1,719 | 1,695 | 1,710 | 16,500 |
| 2024/10/22 | 1,697 | 1,711 | 1,689 | 1,698 | 16,500 |
| 2024/10/21 | 1,684 | 1,705 | 1,683 | 1,689 | 21,600 |
| 2024/10/18 | 1,677 | 1,685 | 1,675 | 1,683 | 13,700 |
| 2024/10/17 | 1,676 | 1,676 | 1,661 | 1,663 | 10,000 |
| 2024/10/16 | 1,657 | 1,677 | 1,657 | 1,667 | 8,200 |
| 2024/10/15 | 1,667 | 1,676 | 1,662 | 1,669 | 14,100 |
| 2024/10/11 | 1,659 | 1,664 | 1,654 | 1,664 | 7,500 |
| 2024/10/10 | 1,660 | 1,660 | 1,651 | 1,655 | 7,200 |
| 2024/10/09 | 1,661 | 1,661 | 1,648 | 1,661 | 12,100 |
| 2024/10/08 | 1,655 | 1,655 | 1,642 | 1,642 | 9,400 |
| 2024/10/07 | 1,667 | 1,667 | 1,651 | 1,658 | 12,100 |
| 2024/10/04 | 1,635 | 1,656 | 1,635 | 1,653 | 11,800 |
| 2024/10/03 | 1,649 | 1,649 | 1,637 | 1,638 | 10,100 |
| 2024/10/02 | 1,637 | 1,642 | 1,627 | 1,632 | 19,200 |
| 2024/10/01 | 1,634 | 1,650 | 1,634 | 1,643 | 13,900 |
| 2024/09/30 | 1,628 | 1,659 | 1,623 | 1,628 | 34,400 |
| 2024/09/27 | 1,690 | 1,690 | 1,659 | 1,663 | 92,600 |
| 2024/09/26 | 1,694 | 1,719 | 1,690 | 1,717 | 163,900 |
| 2024/09/25 | 1,691 | 1,698 | 1,678 | 1,694 | 28,300 |
| 2024/09/24 | 1,692 | 1,693 | 1,682 | 1,692 | 22,600 |
| 2024/09/20 | 1,677 | 1,683 | 1,669 | 1,680 | 20,700 |
| 2024/09/19 | 1,682 | 1,685 | 1,675 | 1,677 | 52,800 |
| 2024/09/18 | 1,675 | 1,685 | 1,660 | 1,685 | 21,100 |
| 2024/09/17 | 1,670 | 1,670 | 1,655 | 1,670 | 44,800 |
| 2024/09/13 | 1,653 | 1,663 | 1,651 | 1,655 | 24,600 |
| 2024/09/12 | 1,665 | 1,670 | 1,658 | 1,660 | 19,700 |
| 2024/09/11 | 1,664 | 1,673 | 1,640 | 1,657 | 24,300 |
| 2024/09/10 | 1,685 | 1,685 | 1,664 | 1,664 | 12,500 |
| 2024/09/09 | 1,672 | 1,677 | 1,661 | 1,664 | 23,300 |
| 2024/09/06 | 1,710 | 1,710 | 1,678 | 1,678 | 20,500 |
| 2024/09/05 | 1,701 | 1,714 | 1,681 | 1,696 | 23,700 |
| 2024/09/04 | 1,689 | 1,698 | 1,679 | 1,697 | 19,900 |
| 2024/09/03 | 1,690 | 1,705 | 1,685 | 1,705 | 16,300 |
| 2024/09/02 | 1,691 | 1,691 | 1,671 | 1,679 | 26,900 |
| 2024/08/30 | 1,672 | 1,680 | 1,660 | 1,665 | 82,200 |
| 2024/08/29 | 1,658 | 1,670 | 1,658 | 1,665 | 103,500 |
| 2024/08/28 | 1,663 | 1,669 | 1,656 | 1,667 | 45,300 |
| 2024/08/27 | 1,665 | 1,670 | 1,654 | 1,670 | 30,900 |
| 2024/08/26 | 1,650 | 1,658 | 1,645 | 1,657 | 34,700 |
| 2024/08/23 | 1,662 | 1,663 | 1,645 | 1,650 | 35,800 |
| 2024/08/22 | 1,681 | 1,681 | 1,662 | 1,668 | 49,000 |
| 2024/08/21 | 1,739 | 1,739 | 1,705 | 1,709 | 17,300 |
| 2024/08/20 | 1,742 | 1,742 | 1,711 | 1,711 | 10,900 |
| 2024/08/19 | 1,716 | 1,734 | 1,702 | 1,702 | 23,100 |