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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,643 | 1,643 | 1,633 | 1,639 | 14,500 |
| 2024/04/23 | 1,640 | 1,641 | 1,627 | 1,636 | 10,100 |
| 2024/04/22 | 1,628 | 1,632 | 1,623 | 1,627 | 14,600 |
| 2024/04/19 | 1,640 | 1,640 | 1,609 | 1,617 | 37,000 |
| 2024/04/18 | 1,642 | 1,646 | 1,640 | 1,640 | 12,400 |
| 2024/04/17 | 1,655 | 1,655 | 1,632 | 1,637 | 14,100 |
| 2024/04/16 | 1,670 | 1,670 | 1,642 | 1,646 | 30,100 |
| 2024/04/15 | 1,677 | 1,682 | 1,661 | 1,666 | 18,600 |
| 2024/04/12 | 1,685 | 1,685 | 1,672 | 1,676 | 13,600 |
| 2024/04/11 | 1,683 | 1,691 | 1,680 | 1,685 | 12,800 |
| 2024/04/10 | 1,690 | 1,691 | 1,686 | 1,689 | 8,500 |
| 2024/04/09 | 1,678 | 1,688 | 1,670 | 1,683 | 13,300 |
| 2024/04/08 | 1,667 | 1,675 | 1,660 | 1,675 | 19,900 |
| 2024/04/05 | 1,648 | 1,656 | 1,640 | 1,655 | 17,500 |
| 2024/04/04 | 1,642 | 1,649 | 1,637 | 1,649 | 22,500 |
| 2024/04/03 | 1,635 | 1,648 | 1,630 | 1,642 | 22,600 |
| 2024/04/02 | 1,645 | 1,645 | 1,626 | 1,630 | 35,100 |
| 2024/04/01 | 1,659 | 1,660 | 1,646 | 1,646 | 16,900 |
| 2024/03/29 | 1,645 | 1,659 | 1,645 | 1,656 | 27,300 |
| 2024/03/28 | 1,650 | 1,653 | 1,639 | 1,640 | 77,600 |
| 2024/03/27 | 1,701 | 1,713 | 1,701 | 1,707 | 131,000 |
| 2024/03/26 | 1,693 | 1,697 | 1,690 | 1,696 | 20,600 |
| 2024/03/25 | 1,691 | 1,700 | 1,686 | 1,694 | 35,100 |
| 2024/03/22 | 1,692 | 1,696 | 1,677 | 1,682 | 33,900 |
| 2024/03/21 | 1,697 | 1,711 | 1,686 | 1,691 | 75,300 |
| 2024/03/19 | 1,711 | 1,724 | 1,709 | 1,724 | 25,100 |
| 2024/03/18 | 1,715 | 1,717 | 1,706 | 1,711 | 19,600 |
| 2024/03/15 | 1,709 | 1,714 | 1,695 | 1,710 | 34,200 |
| 2024/03/14 | 1,676 | 1,710 | 1,676 | 1,710 | 40,100 |
| 2024/03/13 | 1,682 | 1,687 | 1,667 | 1,675 | 25,800 |
| 2024/03/12 | 1,669 | 1,680 | 1,660 | 1,680 | 42,900 |
| 2024/03/11 | 1,674 | 1,676 | 1,655 | 1,667 | 48,200 |
| 2024/03/08 | 1,672 | 1,681 | 1,672 | 1,676 | 42,300 |
| 2024/03/07 | 1,680 | 1,682 | 1,666 | 1,672 | 38,500 |
| 2024/03/06 | 1,669 | 1,677 | 1,668 | 1,668 | 67,900 |
| 2024/03/05 | 1,671 | 1,674 | 1,663 | 1,668 | 66,000 |
| 2024/03/04 | 1,687 | 1,687 | 1,662 | 1,663 | 67,500 |
| 2024/03/01 | 1,676 | 1,678 | 1,663 | 1,667 | 47,300 |
| 2024/02/29 | 1,686 | 1,688 | 1,676 | 1,679 | 40,100 |
| 2024/02/28 | 1,688 | 1,697 | 1,687 | 1,689 | 47,400 |
| 2024/02/27 | 1,680 | 1,690 | 1,673 | 1,690 | 26,500 |
| 2024/02/26 | 1,680 | 1,683 | 1,674 | 1,675 | 13,400 |
| 2024/02/22 | 1,682 | 1,682 | 1,668 | 1,672 | 13,500 |
| 2024/02/21 | 1,683 | 1,683 | 1,671 | 1,674 | 10,400 |
| 2024/02/20 | 1,680 | 1,700 | 1,673 | 1,684 | 22,700 |
| 2024/02/19 | 1,655 | 1,680 | 1,652 | 1,680 | 15,400 |
| 2024/02/16 | 1,659 | 1,659 | 1,649 | 1,650 | 24,900 |
| 2024/02/15 | 1,664 | 1,664 | 1,646 | 1,649 | 21,900 |
| 2024/02/14 | 1,654 | 1,659 | 1,651 | 1,656 | 25,200 |
| 2024/02/13 | 1,655 | 1,655 | 1,642 | 1,649 | 39,000 |
| 2024/02/09 | 1,652 | 1,656 | 1,640 | 1,642 | 26,600 |
| 2024/02/08 | 1,659 | 1,659 | 1,636 | 1,652 | 45,600 |
| 2024/02/07 | 1,676 | 1,680 | 1,662 | 1,665 | 44,800 |
| 2024/02/06 | 1,686 | 1,692 | 1,680 | 1,690 | 24,700 |
| 2024/02/05 | 1,695 | 1,701 | 1,691 | 1,695 | 30,100 |
| 2024/02/02 | 1,693 | 1,693 | 1,684 | 1,693 | 18,400 |
| 2024/02/01 | 1,695 | 1,695 | 1,685 | 1,693 | 16,800 |
| 2024/01/31 | 1,689 | 1,696 | 1,686 | 1,696 | 13,200 |
| 2024/01/30 | 1,695 | 1,697 | 1,689 | 1,689 | 15,300 |
| 2024/01/29 | 1,690 | 1,700 | 1,687 | 1,695 | 16,100 |
| 2024/01/26 | 1,676 | 1,688 | 1,676 | 1,685 | 17,500 |
| 2024/01/25 | 1,670 | 1,680 | 1,670 | 1,680 | 13,000 |
| 2024/01/24 | 1,680 | 1,685 | 1,671 | 1,672 | 24,500 |
| 2024/01/23 | 1,690 | 1,699 | 1,683 | 1,683 | 25,600 |
| 2024/01/22 | 1,683 | 1,695 | 1,681 | 1,695 | 23,800 |
| 2024/01/19 | 1,674 | 1,683 | 1,670 | 1,675 | 26,000 |
| 2024/01/18 | 1,664 | 1,673 | 1,662 | 1,673 | 17,500 |
| 2024/01/17 | 1,655 | 1,671 | 1,655 | 1,664 | 23,000 |
| 2024/01/16 | 1,660 | 1,662 | 1,655 | 1,655 | 21,400 |
| 2024/01/15 | 1,663 | 1,667 | 1,659 | 1,664 | 22,000 |
| 2024/01/12 | 1,673 | 1,679 | 1,665 | 1,672 | 28,400 |
| 2024/01/11 | 1,680 | 1,680 | 1,668 | 1,673 | 26,300 |
| 2024/01/10 | 1,678 | 1,686 | 1,678 | 1,678 | 18,800 |
| 2024/01/09 | 1,668 | 1,685 | 1,667 | 1,685 | 31,100 |
| 2024/01/05 | 1,669 | 1,675 | 1,663 | 1,668 | 27,000 |
| 2024/01/04 | 1,660 | 1,663 | 1,650 | 1,660 | 35,300 |
| 2023/12/29 | 1,655 | 1,661 | 1,650 | 1,655 | 26,900 |
| 2023/12/28 | 1,636 | 1,654 | 1,636 | 1,654 | 39,900 |
| 2023/12/27 | 1,633 | 1,642 | 1,633 | 1,639 | 30,200 |
| 2023/12/26 | 1,622 | 1,634 | 1,622 | 1,633 | 20,500 |
| 2023/12/25 | 1,636 | 1,640 | 1,623 | 1,624 | 19,700 |
| 2023/12/22 | 1,630 | 1,637 | 1,630 | 1,637 | 13,900 |
| 2023/12/21 | 1,632 | 1,636 | 1,622 | 1,630 | 18,300 |
| 2023/12/20 | 1,637 | 1,644 | 1,635 | 1,636 | 26,200 |
| 2023/12/19 | 1,633 | 1,637 | 1,629 | 1,637 | 26,500 |
| 2023/12/18 | 1,634 | 1,635 | 1,625 | 1,633 | 17,500 |
| 2023/12/15 | 1,630 | 1,637 | 1,625 | 1,637 | 28,800 |
| 2023/12/14 | 1,623 | 1,628 | 1,618 | 1,626 | 39,500 |
| 2023/12/13 | 1,631 | 1,632 | 1,620 | 1,623 | 28,500 |
| 2023/12/12 | 1,640 | 1,643 | 1,624 | 1,632 | 24,100 |
| 2023/12/11 | 1,644 | 1,644 | 1,634 | 1,639 | 37,300 |
| 2023/12/08 | 1,627 | 1,630 | 1,616 | 1,622 | 38,200 |
| 2023/12/07 | 1,643 | 1,645 | 1,632 | 1,635 | 42,700 |
| 2023/12/06 | 1,628 | 1,645 | 1,624 | 1,640 | 49,100 |
| 2023/12/05 | 1,637 | 1,645 | 1,621 | 1,621 | 67,500 |
| 2023/12/04 | 1,629 | 1,630 | 1,613 | 1,625 | 58,600 |
| 2023/12/01 | 1,628 | 1,631 | 1,623 | 1,627 | 58,000 |
| 2023/11/30 | 1,615 | 1,616 | 1,604 | 1,616 | 17,300 |
| 2023/11/29 | 1,611 | 1,618 | 1,610 | 1,614 | 24,200 |
| 2023/11/28 | 1,602 | 1,612 | 1,602 | 1,610 | 31,700 |
| 2023/11/27 | 1,601 | 1,601 | 1,595 | 1,601 | 23,700 |
| 2023/11/24 | 1,600 | 1,600 | 1,590 | 1,595 | 23,000 |
| 2023/11/22 | 1,591 | 1,602 | 1,591 | 1,595 | 18,300 |
| 2023/11/21 | 1,585 | 1,591 | 1,583 | 1,590 | 15,300 |
| 2023/11/20 | 1,584 | 1,589 | 1,578 | 1,580 | 19,300 |
| 2023/11/17 | 1,573 | 1,583 | 1,571 | 1,581 | 16,400 |
| 2023/11/16 | 1,575 | 1,577 | 1,571 | 1,573 | 23,700 |
| 2023/11/15 | 1,578 | 1,579 | 1,569 | 1,571 | 19,400 |
| 2023/11/14 | 1,582 | 1,582 | 1,570 | 1,573 | 24,100 |
| 2023/11/13 | 1,585 | 1,585 | 1,570 | 1,570 | 13,900 |
| 2023/11/10 | 1,560 | 1,578 | 1,556 | 1,578 | 25,700 |
| 2023/11/09 | 1,563 | 1,565 | 1,546 | 1,561 | 43,900 |
| 2023/11/08 | 1,557 | 1,569 | 1,554 | 1,554 | 89,700 |
| 2023/11/07 | 1,605 | 1,612 | 1,601 | 1,603 | 20,000 |
| 2023/11/06 | 1,616 | 1,616 | 1,604 | 1,605 | 30,200 |
| 2023/11/02 | 1,613 | 1,614 | 1,597 | 1,604 | 16,600 |
| 2023/11/01 | 1,609 | 1,614 | 1,605 | 1,610 | 27,300 |
| 2023/10/31 | 1,593 | 1,607 | 1,593 | 1,607 | 44,300 |
| 2023/10/30 | 1,592 | 1,593 | 1,586 | 1,593 | 21,500 |
| 2023/10/27 | 1,590 | 1,594 | 1,586 | 1,593 | 28,800 |
| 2023/10/26 | 1,579 | 1,588 | 1,578 | 1,579 | 22,600 |
| 2023/10/25 | 1,570 | 1,587 | 1,570 | 1,581 | 22,300 |
| 2023/10/24 | 1,568 | 1,573 | 1,553 | 1,569 | 43,800 |
| 2023/10/23 | 1,581 | 1,586 | 1,568 | 1,568 | 29,400 |
| 2023/10/20 | 1,580 | 1,589 | 1,578 | 1,586 | 20,900 |
| 2023/10/19 | 1,586 | 1,592 | 1,581 | 1,583 | 18,900 |
| 2023/10/18 | 1,582 | 1,587 | 1,576 | 1,586 | 23,000 |
| 2023/10/17 | 1,579 | 1,585 | 1,571 | 1,575 | 28,700 |
| 2023/10/16 | 1,586 | 1,594 | 1,574 | 1,579 | 33,500 |
| 2023/10/13 | 1,590 | 1,590 | 1,584 | 1,588 | 36,000 |
| 2023/10/12 | 1,590 | 1,595 | 1,586 | 1,592 | 30,700 |
| 2023/10/11 | 1,596 | 1,596 | 1,588 | 1,590 | 25,100 |
| 2023/10/10 | 1,596 | 1,598 | 1,590 | 1,594 | 33,000 |
| 2023/10/06 | 1,589 | 1,596 | 1,584 | 1,587 | 47,000 |
| 2023/10/05 | 1,566 | 1,588 | 1,565 | 1,587 | 74,900 |
| 2023/10/04 | 1,549 | 1,579 | 1,540 | 1,554 | 126,500 |
| 2023/10/03 | 1,572 | 1,572 | 1,552 | 1,553 | 80,700 |
| 2023/10/02 | 1,581 | 1,586 | 1,569 | 1,569 | 123,300 |
| 2023/09/29 | 1,604 | 1,604 | 1,577 | 1,578 | 135,800 |
| 2023/09/28 | 1,587 | 1,603 | 1,581 | 1,591 | 176,100 |
| 2023/09/27 | 1,628 | 1,639 | 1,624 | 1,639 | 279,700 |
| 2023/09/26 | 1,636 | 1,638 | 1,632 | 1,634 | 65,100 |
| 2023/09/25 | 1,630 | 1,640 | 1,630 | 1,640 | 99,700 |
| 2023/09/22 | 1,633 | 1,638 | 1,630 | 1,636 | 73,600 |
| 2023/09/21 | 1,640 | 1,640 | 1,634 | 1,635 | 74,400 |
| 2023/09/20 | 1,644 | 1,644 | 1,636 | 1,636 | 63,000 |
| 2023/09/19 | 1,632 | 1,644 | 1,626 | 1,644 | 123,200 |
| 2023/09/15 | 1,628 | 1,631 | 1,620 | 1,628 | 62,700 |
| 2023/09/14 | 1,622 | 1,623 | 1,613 | 1,622 | 120,800 |
| 2023/09/13 | 1,630 | 1,630 | 1,621 | 1,625 | 61,100 |
| 2023/09/12 | 1,631 | 1,634 | 1,624 | 1,631 | 64,200 |
| 2023/09/11 | 1,632 | 1,637 | 1,623 | 1,629 | 97,400 |
| 2023/09/08 | 1,641 | 1,645 | 1,621 | 1,625 | 144,400 |
| 2023/09/07 | 1,650 | 1,652 | 1,645 | 1,650 | 66,700 |
| 2023/09/06 | 1,662 | 1,663 | 1,647 | 1,655 | 50,000 |
| 2023/09/05 | 1,659 | 1,660 | 1,652 | 1,659 | 47,600 |
| 2023/09/04 | 1,648 | 1,655 | 1,639 | 1,651 | 56,900 |
| 2023/09/01 | 1,623 | 1,633 | 1,621 | 1,632 | 62,000 |
| 2023/08/31 | 1,631 | 1,637 | 1,621 | 1,624 | 80,800 |
| 2023/08/30 | 1,631 | 1,635 | 1,623 | 1,630 | 118,500 |
| 2023/08/29 | 1,625 | 1,640 | 1,624 | 1,640 | 44,500 |
| 2023/08/28 | 1,626 | 1,630 | 1,616 | 1,622 | 77,600 |
| 2023/08/25 | 1,618 | 1,630 | 1,618 | 1,622 | 37,700 |
| 2023/08/24 | 1,634 | 1,641 | 1,627 | 1,627 | 53,800 |
| 2023/08/23 | 1,614 | 1,639 | 1,613 | 1,637 | 38,400 |
| 2023/08/22 | 1,633 | 1,633 | 1,612 | 1,612 | 47,100 |
| 2023/08/21 | 1,627 | 1,635 | 1,618 | 1,625 | 61,900 |
| 2023/08/18 | 1,631 | 1,634 | 1,620 | 1,630 | 55,900 |
| 2023/08/17 | 1,640 | 1,644 | 1,625 | 1,631 | 36,300 |
| 2023/08/16 | 1,650 | 1,650 | 1,642 | 1,649 | 27,100 |
| 2023/08/15 | 1,650 | 1,658 | 1,643 | 1,658 | 28,100 |
| 2023/08/14 | 1,656 | 1,663 | 1,646 | 1,650 | 31,500 |
| 2023/08/10 | 1,653 | 1,664 | 1,642 | 1,662 | 44,300 |
| 2023/08/09 | 1,675 | 1,675 | 1,657 | 1,663 | 21,600 |
| 2023/08/08 | 1,680 | 1,688 | 1,673 | 1,682 | 19,200 |
| 2023/08/07 | 1,675 | 1,685 | 1,669 | 1,685 | 16,300 |
| 2023/08/04 | 1,671 | 1,682 | 1,671 | 1,675 | 14,100 |
| 2023/08/03 | 1,675 | 1,676 | 1,668 | 1,671 | 21,200 |
| 2023/08/02 | 1,701 | 1,704 | 1,682 | 1,685 | 31,500 |
| 2023/08/01 | 1,714 | 1,717 | 1,703 | 1,704 | 16,500 |
| 2023/07/31 | 1,716 | 1,720 | 1,711 | 1,714 | 17,100 |
| 2023/07/28 | 1,700 | 1,708 | 1,693 | 1,706 | 23,600 |
| 2023/07/27 | 1,710 | 1,711 | 1,706 | 1,707 | 22,700 |
| 2023/07/26 | 1,722 | 1,725 | 1,712 | 1,720 | 18,300 |
| 2023/07/25 | 1,726 | 1,728 | 1,721 | 1,722 | 15,900 |
| 2023/07/24 | 1,729 | 1,735 | 1,724 | 1,726 | 11,300 |
| 2023/07/21 | 1,725 | 1,729 | 1,719 | 1,725 | 15,000 |
| 2023/07/20 | 1,730 | 1,738 | 1,725 | 1,725 | 16,500 |
| 2023/07/19 | 1,738 | 1,738 | 1,724 | 1,730 | 18,700 |
| 2023/07/18 | 1,719 | 1,736 | 1,712 | 1,730 | 33,000 |
| 2023/07/14 | 1,715 | 1,717 | 1,704 | 1,710 | 22,300 |
| 2023/07/13 | 1,708 | 1,708 | 1,688 | 1,708 | 22,800 |
| 2023/07/12 | 1,700 | 1,704 | 1,690 | 1,691 | 19,800 |
| 2023/07/11 | 1,692 | 1,713 | 1,691 | 1,699 | 28,400 |
| 2023/07/10 | 1,699 | 1,699 | 1,691 | 1,692 | 25,100 |
| 2023/07/07 | 1,695 | 1,695 | 1,682 | 1,689 | 23,100 |
| 2023/07/06 | 1,705 | 1,708 | 1,699 | 1,700 | 10,900 |
| 2023/07/05 | 1,700 | 1,710 | 1,698 | 1,705 | 10,300 |
| 2023/07/04 | 1,702 | 1,709 | 1,700 | 1,705 | 11,600 |
| 2023/07/03 | 1,712 | 1,723 | 1,702 | 1,702 | 13,500 |