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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,365 | 1,372 | 1,350 | 1,370 | 19,000 |
| 2026/06/11 | 1,351 | 1,358 | 1,337 | 1,358 | 11,600 |
| 2026/06/10 | 1,338 | 1,355 | 1,338 | 1,351 | 14,000 |
| 2026/06/09 | 1,347 | 1,357 | 1,335 | 1,338 | 22,500 |
| 2026/06/08 | 1,338 | 1,352 | 1,333 | 1,346 | 29,000 |
| 2026/06/05 | 1,325 | 1,351 | 1,324 | 1,346 | 17,800 |
| 2026/06/04 | 1,321 | 1,339 | 1,317 | 1,324 | 16,700 |
| 2026/06/03 | 1,312 | 1,339 | 1,311 | 1,330 | 32,400 |
| 2026/06/02 | 1,332 | 1,332 | 1,310 | 1,310 | 30,600 |
| 2026/06/01 | 1,316 | 1,342 | 1,312 | 1,342 | 33,100 |
| 2026/05/29 | 1,342 | 1,342 | 1,310 | 1,325 | 36,700 |
| 2026/05/28 | 1,329 | 1,345 | 1,329 | 1,344 | 42,300 |
| 2026/05/27 | 1,323 | 1,339 | 1,310 | 1,329 | 39,300 |
| 2026/05/26 | 1,316 | 1,339 | 1,316 | 1,322 | 47,000 |
| 2026/05/25 | 1,330 | 1,335 | 1,306 | 1,307 | 44,100 |
| 2026/05/22 | 1,345 | 1,347 | 1,313 | 1,330 | 69,600 |
| 2026/05/21 | 1,367 | 1,368 | 1,345 | 1,346 | 36,800 |
| 2026/05/20 | 1,349 | 1,373 | 1,342 | 1,364 | 47,600 |
| 2026/05/19 | 1,375 | 1,377 | 1,350 | 1,350 | 51,500 |
| 2026/05/18 | 1,375 | 1,385 | 1,352 | 1,359 | 46,700 |
| 2026/05/15 | 1,373 | 1,385 | 1,361 | 1,380 | 47,700 |
| 2026/05/14 | 1,395 | 1,403 | 1,371 | 1,372 | 60,400 |
| 2026/05/13 | 1,395 | 1,410 | 1,392 | 1,395 | 59,100 |
| 2026/05/12 | 1,464 | 1,497 | 1,390 | 1,395 | 139,000 |
| 2026/05/11 | 1,476 | 1,480 | 1,461 | 1,461 | 28,200 |
| 2026/05/08 | 1,470 | 1,483 | 1,469 | 1,475 | 26,000 |
| 2026/05/07 | 1,471 | 1,480 | 1,465 | 1,465 | 23,500 |
| 2026/05/01 | 1,487 | 1,487 | 1,467 | 1,476 | 24,700 |
| 2026/04/30 | 1,488 | 1,491 | 1,477 | 1,487 | 24,500 |
| 2026/04/28 | 1,489 | 1,489 | 1,480 | 1,485 | 28,300 |
| 2026/04/27 | 1,468 | 1,481 | 1,465 | 1,481 | 35,200 |
| 2026/04/24 | 1,490 | 1,493 | 1,460 | 1,465 | 48,700 |
| 2026/04/23 | 1,480 | 1,488 | 1,478 | 1,488 | 38,100 |
| 2026/04/22 | 1,505 | 1,505 | 1,481 | 1,481 | 73,000 |
| 2026/04/21 | 1,510 | 1,511 | 1,500 | 1,500 | 29,100 |
| 2026/04/20 | 1,513 | 1,514 | 1,503 | 1,503 | 34,800 |
| 2026/04/17 | 1,514 | 1,515 | 1,512 | 1,513 | 13,100 |
| 2026/04/16 | 1,517 | 1,517 | 1,511 | 1,514 | 22,800 |
| 2026/04/15 | 1,514 | 1,518 | 1,510 | 1,512 | 30,400 |
| 2026/04/14 | 1,518 | 1,518 | 1,512 | 1,513 | 17,800 |
| 2026/04/13 | 1,519 | 1,520 | 1,512 | 1,513 | 29,000 |
| 2026/04/10 | 1,528 | 1,528 | 1,519 | 1,519 | 19,200 |
| 2026/04/09 | 1,535 | 1,538 | 1,521 | 1,522 | 30,700 |
| 2026/04/08 | 1,531 | 1,533 | 1,526 | 1,533 | 26,500 |
| 2026/04/07 | 1,522 | 1,531 | 1,517 | 1,519 | 20,200 |
| 2026/04/06 | 1,521 | 1,522 | 1,516 | 1,516 | 17,800 |
| 2026/04/03 | 1,525 | 1,531 | 1,515 | 1,515 | 37,700 |
| 2026/03/27 | 1,593 | 1,600 | 1,585 | 1,600 | 41,100 |
| 2026/03/26 | 1,582 | 1,584 | 1,577 | 1,584 | 13,200 |
| 2026/03/25 | 1,579 | 1,583 | 1,576 | 1,580 | 11,900 |
| 2026/03/24 | 1,579 | 1,584 | 1,571 | 1,575 | 16,800 |
| 2026/03/23 | 1,567 | 1,574 | 1,566 | 1,574 | 18,900 |
| 2026/03/19 | 1,576 | 1,576 | 1,566 | 1,566 | 14,500 |
| 2026/03/18 | 1,565 | 1,577 | 1,565 | 1,576 | 15,900 |
| 2026/03/17 | 1,572 | 1,579 | 1,565 | 1,565 | 20,700 |
| 2026/03/16 | 1,565 | 1,570 | 1,565 | 1,567 | 12,200 |
| 2026/03/13 | 1,564 | 1,571 | 1,563 | 1,565 | 23,000 |
| 2026/03/12 | 1,571 | 1,572 | 1,565 | 1,567 | 26,300 |
| 2026/03/11 | 1,578 | 1,580 | 1,572 | 1,572 | 27,300 |
| 2026/03/10 | 1,581 | 1,587 | 1,574 | 1,575 | 33,800 |
| 2026/03/09 | 1,567 | 1,585 | 1,562 | 1,580 | 57,800 |
| 2026/03/06 | 1,595 | 1,607 | 1,595 | 1,607 | 46,400 |
| 2026/03/05 | 1,603 | 1,609 | 1,591 | 1,601 | 62,400 |
| 2026/03/04 | 1,579 | 1,589 | 1,570 | 1,583 | 66,200 |
| 2026/03/03 | 1,609 | 1,609 | 1,586 | 1,586 | 82,600 |
| 2026/03/02 | 1,618 | 1,618 | 1,607 | 1,607 | 70,800 |
| 2026/02/27 | 1,616 | 1,628 | 1,616 | 1,621 | 45,600 |
| 2026/02/26 | 1,621 | 1,628 | 1,616 | 1,616 | 55,100 |
| 2026/02/25 | 1,616 | 1,624 | 1,616 | 1,621 | 19,300 |
| 2026/02/24 | 1,612 | 1,622 | 1,606 | 1,616 | 19,700 |
| 2026/02/20 | 1,614 | 1,614 | 1,607 | 1,610 | 12,800 |
| 2026/02/19 | 1,615 | 1,619 | 1,607 | 1,619 | 16,800 |
| 2026/02/18 | 1,615 | 1,615 | 1,612 | 1,613 | 8,300 |
| 2026/02/17 | 1,611 | 1,614 | 1,607 | 1,609 | 16,700 |
| 2026/02/16 | 1,610 | 1,613 | 1,601 | 1,610 | 36,700 |
| 2026/02/13 | 1,618 | 1,621 | 1,610 | 1,612 | 12,700 |
| 2026/02/12 | 1,616 | 1,620 | 1,610 | 1,617 | 27,900 |
| 2026/02/10 | 1,618 | 1,621 | 1,613 | 1,613 | 20,900 |
| 2026/02/09 | 1,619 | 1,619 | 1,605 | 1,615 | 28,700 |
| 2026/02/06 | 1,613 | 1,614 | 1,599 | 1,603 | 21,200 |
| 2026/02/05 | 1,609 | 1,613 | 1,602 | 1,609 | 34,700 |
| 2026/02/04 | 1,600 | 1,609 | 1,600 | 1,609 | 16,300 |
| 2026/02/03 | 1,602 | 1,608 | 1,600 | 1,602 | 15,300 |
| 2026/02/02 | 1,611 | 1,611 | 1,602 | 1,602 | 8,700 |
| 2026/01/30 | 1,600 | 1,605 | 1,598 | 1,604 | 12,700 |
| 2026/01/29 | 1,596 | 1,599 | 1,591 | 1,595 | 24,000 |
| 2026/01/28 | 1,602 | 1,602 | 1,596 | 1,599 | 21,200 |
| 2026/01/27 | 1,603 | 1,610 | 1,598 | 1,607 | 23,400 |
| 2026/01/26 | 1,616 | 1,616 | 1,602 | 1,603 | 22,800 |
| 2026/01/23 | 1,612 | 1,620 | 1,612 | 1,619 | 13,300 |
| 2026/01/22 | 1,602 | 1,620 | 1,601 | 1,618 | 17,600 |
| 2026/01/21 | 1,606 | 1,606 | 1,598 | 1,600 | 30,900 |
| 2026/01/20 | 1,622 | 1,622 | 1,609 | 1,610 | 21,600 |
| 2026/01/19 | 1,623 | 1,626 | 1,616 | 1,622 | 20,400 |
| 2026/01/16 | 1,624 | 1,627 | 1,618 | 1,627 | 14,400 |
| 2026/01/15 | 1,620 | 1,627 | 1,619 | 1,624 | 18,900 |
| 2026/01/14 | 1,614 | 1,622 | 1,613 | 1,622 | 16,900 |
| 2026/01/13 | 1,621 | 1,624 | 1,608 | 1,614 | 31,800 |
| 2026/01/09 | 1,615 | 1,624 | 1,615 | 1,621 | 17,400 |
| 2026/01/08 | 1,621 | 1,621 | 1,612 | 1,616 | 21,400 |
| 2026/01/07 | 1,619 | 1,626 | 1,610 | 1,616 | 20,400 |
| 2026/01/06 | 1,604 | 1,618 | 1,604 | 1,618 | 27,100 |
| 2026/01/05 | 1,606 | 1,608 | 1,600 | 1,602 | 31,300 |
| 2025/12/30 | 1,604 | 1,608 | 1,600 | 1,600 | 15,500 |
| 2025/12/29 | 1,596 | 1,604 | 1,588 | 1,601 | 39,600 |
| 2025/12/26 | 1,584 | 1,593 | 1,582 | 1,593 | 30,900 |
| 2025/12/25 | 1,570 | 1,579 | 1,567 | 1,579 | 43,100 |
| 2025/12/24 | 1,568 | 1,570 | 1,565 | 1,565 | 24,400 |
| 2025/12/23 | 1,566 | 1,571 | 1,565 | 1,566 | 23,900 |
| 2025/12/22 | 1,574 | 1,574 | 1,562 | 1,565 | 41,000 |
| 2025/12/19 | 1,571 | 1,574 | 1,567 | 1,570 | 24,200 |
| 2025/12/18 | 1,565 | 1,567 | 1,561 | 1,567 | 28,400 |
| 2025/12/17 | 1,570 | 1,570 | 1,561 | 1,565 | 35,500 |
| 2025/12/16 | 1,567 | 1,569 | 1,563 | 1,566 | 17,600 |
| 2025/12/15 | 1,564 | 1,569 | 1,562 | 1,566 | 34,300 |
| 2025/12/12 | 1,566 | 1,571 | 1,562 | 1,563 | 30,600 |
| 2025/12/11 | 1,587 | 1,587 | 1,558 | 1,560 | 50,600 |
| 2025/12/10 | 1,580 | 1,582 | 1,574 | 1,581 | 19,400 |
| 2025/12/09 | 1,579 | 1,580 | 1,573 | 1,575 | 26,400 |
| 2025/12/08 | 1,590 | 1,590 | 1,572 | 1,579 | 53,600 |
| 2025/12/05 | 1,588 | 1,591 | 1,586 | 1,586 | 22,000 |
| 2025/12/04 | 1,596 | 1,596 | 1,588 | 1,590 | 20,800 |
| 2025/12/03 | 1,601 | 1,601 | 1,592 | 1,592 | 20,100 |
| 2025/12/02 | 1,604 | 1,604 | 1,597 | 1,599 | 16,400 |
| 2025/12/01 | 1,614 | 1,614 | 1,600 | 1,601 | 22,500 |
| 2025/11/28 | 1,610 | 1,617 | 1,608 | 1,611 | 18,200 |
| 2025/11/27 | 1,610 | 1,610 | 1,604 | 1,606 | 11,800 |
| 2025/11/26 | 1,609 | 1,611 | 1,600 | 1,607 | 21,100 |
| 2025/11/25 | 1,608 | 1,611 | 1,604 | 1,604 | 10,500 |
| 2025/11/21 | 1,600 | 1,613 | 1,599 | 1,608 | 21,700 |
| 2025/11/20 | 1,607 | 1,607 | 1,601 | 1,601 | 14,000 |
| 2025/11/19 | 1,612 | 1,612 | 1,602 | 1,602 | 9,700 |
| 2025/11/18 | 1,612 | 1,615 | 1,601 | 1,602 | 21,200 |
| 2025/11/17 | 1,626 | 1,626 | 1,613 | 1,613 | 12,200 |
| 2025/11/14 | 1,629 | 1,629 | 1,621 | 1,623 | 13,500 |
| 2025/11/13 | 1,632 | 1,636 | 1,627 | 1,632 | 6,600 |
| 2025/11/12 | 1,629 | 1,633 | 1,626 | 1,626 | 14,500 |
| 2025/11/11 | 1,631 | 1,635 | 1,621 | 1,631 | 9,300 |
| 2025/11/10 | 1,633 | 1,636 | 1,622 | 1,628 | 15,700 |
| 2025/11/07 | 1,619 | 1,630 | 1,603 | 1,615 | 14,900 |
| 2025/11/06 | 1,618 | 1,627 | 1,614 | 1,619 | 11,600 |
| 2025/11/05 | 1,620 | 1,625 | 1,606 | 1,618 | 18,300 |
| 2025/11/04 | 1,617 | 1,632 | 1,606 | 1,619 | 14,900 |
| 2025/10/31 | 1,619 | 1,619 | 1,605 | 1,617 | 15,100 |
| 2025/10/30 | 1,620 | 1,626 | 1,608 | 1,608 | 30,400 |
| 2025/10/29 | 1,631 | 1,631 | 1,622 | 1,624 | 12,700 |
| 2025/10/28 | 1,643 | 1,643 | 1,630 | 1,630 | 11,500 |
| 2025/10/27 | 1,653 | 1,653 | 1,644 | 1,651 | 11,600 |
| 2025/10/24 | 1,653 | 1,653 | 1,641 | 1,641 | 6,700 |
| 2025/10/23 | 1,643 | 1,651 | 1,639 | 1,645 | 9,100 |
| 2025/10/22 | 1,638 | 1,645 | 1,636 | 1,644 | 8,500 |
| 2025/10/21 | 1,631 | 1,636 | 1,631 | 1,631 | 6,600 |
| 2025/10/20 | 1,644 | 1,644 | 1,631 | 1,631 | 8,300 |
| 2025/10/17 | 1,631 | 1,637 | 1,620 | 1,623 | 10,300 |
| 2025/10/16 | 1,633 | 1,643 | 1,612 | 1,632 | 13,500 |
| 2025/10/15 | 1,623 | 1,633 | 1,621 | 1,628 | 7,500 |
| 2025/10/14 | 1,615 | 1,625 | 1,612 | 1,617 | 20,500 |
| 2025/10/10 | 1,630 | 1,634 | 1,620 | 1,620 | 20,900 |
| 2025/10/09 | 1,639 | 1,645 | 1,635 | 1,637 | 10,700 |
| 2025/10/08 | 1,633 | 1,649 | 1,633 | 1,637 | 14,000 |
| 2025/10/07 | 1,630 | 1,640 | 1,623 | 1,631 | 16,200 |
| 2025/10/06 | 1,650 | 1,650 | 1,630 | 1,631 | 16,400 |
| 2025/10/03 | 1,615 | 1,633 | 1,615 | 1,621 | 16,100 |
| 2025/10/02 | 1,625 | 1,630 | 1,615 | 1,615 | 19,500 |
| 2025/10/01 | 1,640 | 1,640 | 1,615 | 1,615 | 35,500 |
| 2025/09/30 | 1,658 | 1,658 | 1,640 | 1,647 | 22,000 |
| 2025/09/29 | 1,683 | 1,683 | 1,653 | 1,658 | 107,400 |
| 2025/09/26 | 1,714 | 1,728 | 1,713 | 1,728 | 53,800 |
| 2025/09/25 | 1,700 | 1,710 | 1,700 | 1,708 | 47,300 |
| 2025/09/24 | 1,690 | 1,720 | 1,688 | 1,712 | 62,800 |
| 2025/09/22 | 1,690 | 1,697 | 1,690 | 1,696 | 35,500 |
| 2025/09/19 | 1,692 | 1,705 | 1,691 | 1,692 | 31,000 |
| 2025/09/18 | 1,695 | 1,695 | 1,685 | 1,690 | 29,300 |
| 2025/09/17 | 1,700 | 1,702 | 1,694 | 1,695 | 17,500 |
| 2025/09/16 | 1,706 | 1,708 | 1,702 | 1,706 | 28,100 |
| 2025/09/12 | 1,711 | 1,711 | 1,698 | 1,699 | 25,700 |
| 2025/09/11 | 1,705 | 1,715 | 1,699 | 1,715 | 26,300 |
| 2025/09/10 | 1,717 | 1,717 | 1,705 | 1,708 | 12,800 |
| 2025/09/09 | 1,710 | 1,722 | 1,706 | 1,714 | 39,300 |
| 2025/09/08 | 1,690 | 1,701 | 1,684 | 1,701 | 81,400 |
| 2025/09/05 | 1,702 | 1,706 | 1,695 | 1,699 | 33,100 |
| 2025/09/04 | 1,719 | 1,720 | 1,698 | 1,707 | 26,200 |
| 2025/09/03 | 1,716 | 1,724 | 1,706 | 1,710 | 24,000 |
| 2025/09/02 | 1,691 | 1,706 | 1,684 | 1,704 | 26,600 |
| 2025/09/01 | 1,678 | 1,689 | 1,678 | 1,682 | 24,100 |
| 2025/08/29 | 1,663 | 1,679 | 1,660 | 1,673 | 75,200 |
| 2025/08/28 | 1,668 | 1,673 | 1,661 | 1,665 | 108,300 |
| 2025/08/27 | 1,654 | 1,668 | 1,654 | 1,668 | 45,000 |
| 2025/08/26 | 1,665 | 1,665 | 1,655 | 1,656 | 21,700 |
| 2025/08/25 | 1,670 | 1,670 | 1,662 | 1,664 | 27,900 |
| 2025/08/22 | 1,656 | 1,669 | 1,656 | 1,668 | 22,300 |
| 2025/08/21 | 1,654 | 1,666 | 1,648 | 1,661 | 32,100 |
| 2025/08/20 | 1,645 | 1,657 | 1,640 | 1,654 | 17,900 |
| 2025/08/19 | 1,638 | 1,644 | 1,637 | 1,640 | 17,000 |
| 2025/08/18 | 1,640 | 1,645 | 1,637 | 1,641 | 16,800 |
| 2025/08/15 | 1,642 | 1,643 | 1,635 | 1,640 | 17,400 |
| 2025/08/14 | 1,645 | 1,654 | 1,640 | 1,642 | 13,900 |
| 2025/08/13 | 1,650 | 1,656 | 1,642 | 1,652 | 17,800 |
| 2025/08/12 | 1,642 | 1,654 | 1,642 | 1,651 | 18,900 |
| 2025/08/08 | 1,645 | 1,654 | 1,644 | 1,648 | 12,500 |