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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,793 | 1,793 | 1,747 | 1,747 | 14,100 |
| 2024/07/25 | 1,751 | 1,766 | 1,745 | 1,747 | 11,600 |
| 2024/07/24 | 1,785 | 1,787 | 1,753 | 1,753 | 9,200 |
| 2024/07/23 | 1,788 | 1,794 | 1,776 | 1,785 | 8,100 |
| 2024/07/22 | 1,781 | 1,793 | 1,781 | 1,788 | 11,400 |
| 2024/07/19 | 1,775 | 1,784 | 1,763 | 1,784 | 11,200 |
| 2024/07/18 | 1,768 | 1,772 | 1,763 | 1,765 | 5,200 |
| 2024/07/17 | 1,769 | 1,770 | 1,757 | 1,769 | 5,300 |
| 2024/07/16 | 1,762 | 1,770 | 1,756 | 1,756 | 8,000 |
| 2024/07/12 | 1,740 | 1,759 | 1,730 | 1,757 | 13,500 |
| 2024/07/11 | 1,747 | 1,747 | 1,724 | 1,738 | 17,100 |
| 2024/07/10 | 1,760 | 1,760 | 1,713 | 1,729 | 20,700 |
| 2024/07/09 | 1,780 | 1,780 | 1,756 | 1,760 | 13,500 |
| 2024/07/08 | 1,782 | 1,793 | 1,781 | 1,783 | 11,000 |
| 2024/07/05 | 1,800 | 1,800 | 1,780 | 1,784 | 8,200 |
| 2024/07/04 | 1,793 | 1,800 | 1,785 | 1,800 | 16,800 |
| 2024/07/03 | 1,795 | 1,796 | 1,779 | 1,786 | 10,600 |
| 2024/07/02 | 1,778 | 1,778 | 1,760 | 1,776 | 12,400 |
| 2024/07/01 | 1,782 | 1,782 | 1,760 | 1,768 | 11,500 |
| 2024/06/28 | 1,781 | 1,782 | 1,770 | 1,782 | 7,100 |
| 2024/06/27 | 1,760 | 1,782 | 1,749 | 1,782 | 22,800 |
| 2024/06/26 | 1,757 | 1,757 | 1,742 | 1,754 | 11,500 |
| 2024/06/25 | 1,746 | 1,757 | 1,744 | 1,755 | 20,500 |
| 2024/06/24 | 1,730 | 1,745 | 1,730 | 1,743 | 10,500 |
| 2024/06/21 | 1,738 | 1,744 | 1,726 | 1,728 | 14,200 |
| 2024/06/20 | 1,729 | 1,737 | 1,726 | 1,737 | 13,800 |
| 2024/06/19 | 1,727 | 1,729 | 1,724 | 1,729 | 6,500 |
| 2024/06/18 | 1,725 | 1,727 | 1,711 | 1,716 | 5,800 |
| 2024/06/17 | 1,726 | 1,726 | 1,705 | 1,714 | 8,900 |
| 2024/06/14 | 1,705 | 1,729 | 1,698 | 1,727 | 24,500 |
| 2024/06/13 | 1,710 | 1,710 | 1,699 | 1,699 | 6,500 |
| 2024/06/12 | 1,709 | 1,710 | 1,699 | 1,704 | 7,000 |
| 2024/06/11 | 1,727 | 1,727 | 1,706 | 1,707 | 5,500 |
| 2024/06/10 | 1,723 | 1,728 | 1,719 | 1,726 | 14,300 |
| 2024/06/07 | 1,709 | 1,715 | 1,705 | 1,715 | 16,000 |
| 2024/06/06 | 1,709 | 1,709 | 1,697 | 1,706 | 9,500 |
| 2024/06/05 | 1,710 | 1,710 | 1,699 | 1,699 | 17,600 |
| 2024/06/04 | 1,691 | 1,707 | 1,689 | 1,706 | 12,500 |
| 2024/06/03 | 1,707 | 1,708 | 1,683 | 1,690 | 17,000 |
| 2024/05/31 | 1,690 | 1,707 | 1,690 | 1,701 | 26,700 |
| 2024/05/30 | 1,677 | 1,690 | 1,675 | 1,690 | 15,300 |
| 2024/05/29 | 1,680 | 1,690 | 1,680 | 1,686 | 13,300 |
| 2024/05/28 | 1,690 | 1,692 | 1,679 | 1,689 | 6,700 |
| 2024/05/27 | 1,689 | 1,690 | 1,674 | 1,690 | 13,000 |
| 2024/05/24 | 1,662 | 1,685 | 1,661 | 1,685 | 8,700 |
| 2024/05/23 | 1,680 | 1,681 | 1,671 | 1,675 | 7,600 |
| 2024/05/22 | 1,687 | 1,687 | 1,677 | 1,680 | 8,800 |
| 2024/05/21 | 1,683 | 1,692 | 1,680 | 1,684 | 12,000 |
| 2024/05/20 | 1,680 | 1,689 | 1,680 | 1,688 | 13,600 |
| 2024/05/17 | 1,672 | 1,679 | 1,660 | 1,679 | 17,600 |
| 2024/05/16 | 1,666 | 1,675 | 1,655 | 1,669 | 15,300 |
| 2024/05/15 | 1,680 | 1,681 | 1,670 | 1,673 | 8,200 |
| 2024/05/14 | 1,666 | 1,679 | 1,657 | 1,675 | 14,500 |
| 2024/05/13 | 1,665 | 1,665 | 1,657 | 1,665 | 6,900 |
| 2024/05/10 | 1,649 | 1,665 | 1,648 | 1,660 | 11,600 |
| 2024/05/09 | 1,643 | 1,648 | 1,630 | 1,647 | 14,600 |
| 2024/05/08 | 1,643 | 1,645 | 1,632 | 1,632 | 10,400 |
| 2024/05/07 | 1,669 | 1,669 | 1,634 | 1,643 | 16,200 |
| 2024/05/02 | 1,648 | 1,648 | 1,620 | 1,632 | 21,100 |
| 2024/05/01 | 1,650 | 1,650 | 1,646 | 1,648 | 10,300 |
| 2024/04/30 | 1,661 | 1,661 | 1,638 | 1,650 | 17,900 |
| 2024/04/26 | 1,636 | 1,641 | 1,631 | 1,638 | 24,400 |
| 2024/04/25 | 1,639 | 1,639 | 1,631 | 1,632 | 10,300 |
| 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 |