アスカ(7227)の株価時系列情報
アスカ(7227)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,481 | 1,484 | 1,481 | 1,484 | 900 |
| 2024/04/24 | 1,496 | 1,496 | 1,493 | 1,495 | 1,900 |
| 2024/04/23 | 1,487 | 1,487 | 1,461 | 1,477 | 1,900 |
| 2024/04/22 | 1,443 | 1,460 | 1,443 | 1,443 | 600 |
| 2024/04/19 | 1,462 | 1,480 | 1,450 | 1,480 | 1,400 |
| 2024/04/18 | 1,499 | 1,499 | 1,473 | 1,473 | 2,500 |
| 2024/04/17 | 1,481 | 1,481 | 1,476 | 1,481 | 700 |
| 2024/04/16 | 1,486 | 1,487 | 1,468 | 1,487 | 2,500 |
| 2024/04/15 | 1,495 | 1,500 | 1,483 | 1,487 | 1,500 |
| 2024/04/12 | 1,482 | 1,498 | 1,479 | 1,480 | 1,600 |
| 2024/04/11 | 1,482 | 1,488 | 1,472 | 1,481 | 800 |
| 2024/04/10 | 1,471 | 1,489 | 1,470 | 1,482 | 600 |
| 2024/04/09 | 1,495 | 1,495 | 1,479 | 1,494 | 600 |
| 2024/04/08 | 1,445 | 1,480 | 1,445 | 1,479 | 1,700 |
| 2024/04/05 | 1,465 | 1,490 | 1,465 | 1,475 | 2,100 |
| 2024/04/04 | 1,477 | 1,515 | 1,477 | 1,495 | 1,200 |
| 2024/04/03 | 1,455 | 1,485 | 1,455 | 1,483 | 900 |
| 2024/04/02 | 1,490 | 1,504 | 1,455 | 1,465 | 2,700 |
| 2024/04/01 | 1,496 | 1,511 | 1,477 | 1,510 | 2,200 |
| 2024/03/29 | 1,487 | 1,499 | 1,487 | 1,496 | 10,400 |
| 2024/03/28 | 1,419 | 1,447 | 1,419 | 1,444 | 7,300 |
| 2024/03/27 | 1,350 | 1,382 | 1,340 | 1,378 | 16,800 |
| 2024/03/26 | 1,665 | 1,669 | 1,330 | 1,350 | 17,600 |
| 2024/03/25 | 1,690 | 1,690 | 1,625 | 1,625 | 6,700 |
| 2024/03/22 | 1,700 | 1,780 | 1,630 | 1,670 | 6,100 |
| 2024/03/21 | 1,560 | 1,725 | 1,560 | 1,705 | 7,300 |
| 2024/03/19 | 1,500 | 1,545 | 1,500 | 1,544 | 2,900 |
| 2024/03/18 | 1,500 | 1,559 | 1,500 | 1,500 | 9,300 |
| 2024/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2024/03/14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,600 |
| 2024/03/13 | 1,500 | 1,500 | 1,489 | 1,500 | 3,100 |
| 2024/03/12 | 1,500 | 1,505 | 1,488 | 1,505 | 1,100 |
| 2024/03/11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,400 |
| 2024/03/08 | 1,487 | 1,487 | 1,487 | 1,487 | 300 |
| 2024/03/07 | 1,500 | 1,505 | 1,487 | 1,487 | 2,200 |
| 2024/03/06 | 1,485 | 1,500 | 1,485 | 1,500 | 900 |
| 2024/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 |
| 2024/03/04 | 1,500 | 1,500 | 1,499 | 1,500 | 2,600 |
| 2024/03/01 | 1,491 | 1,491 | 1,491 | 1,491 | 1,900 |
| 2024/02/29 | 1,498 | 1,498 | 1,490 | 1,491 | 600 |
| 2024/02/28 | 1,490 | 1,498 | 1,490 | 1,498 | 1,400 |
| 2024/02/27 | 1,489 | 1,500 | 1,489 | 1,490 | 1,300 |
| 2024/02/26 | 1,493 | 1,499 | 1,493 | 1,499 | 1,200 |
| 2024/02/22 | 1,495 | 1,498 | 1,464 | 1,476 | 7,600 |
| 2024/02/21 | 1,499 | 1,499 | 1,453 | 1,488 | 3,400 |
| 2024/02/20 | 1,500 | 1,515 | 1,480 | 1,499 | 7,700 |
| 2024/02/19 | 1,480 | 1,500 | 1,452 | 1,499 | 4,900 |
| 2024/02/16 | 1,500 | 1,500 | 1,491 | 1,491 | 1,800 |
| 2024/02/15 | 1,500 | 1,500 | 1,498 | 1,500 | 1,200 |
| 2024/02/14 | 1,500 | 1,501 | 1,489 | 1,500 | 2,600 |
| 2024/02/13 | 1,508 | 1,509 | 1,489 | 1,509 | 1,700 |
| 2024/02/09 | 1,487 | 1,489 | 1,487 | 1,488 | 800 |
| 2024/02/08 | 1,500 | 1,500 | 1,498 | 1,498 | 800 |
| 2024/02/07 | 1,498 | 1,498 | 1,498 | 1,498 | 300 |
| 2024/02/06 | 1,499 | 1,499 | 1,472 | 1,490 | 700 |
| 2024/02/05 | 1,500 | 1,500 | 1,492 | 1,492 | 1,600 |
| 2024/02/02 | 1,500 | 1,525 | 1,500 | 1,500 | 1,700 |
| 2024/02/01 | 1,498 | 1,500 | 1,495 | 1,500 | 700 |
| 2024/01/31 | 1,486 | 1,486 | 1,486 | 1,486 | 300 |
| 2024/01/30 | 1,485 | 1,494 | 1,465 | 1,494 | 1,100 |
| 2024/01/29 | 1,485 | 1,500 | 1,430 | 1,485 | 3,700 |
| 2024/01/26 | 1,495 | 1,498 | 1,481 | 1,498 | 1,700 |
| 2024/01/25 | 1,510 | 1,510 | 1,468 | 1,472 | 3,300 |
| 2024/01/24 | 1,488 | 1,500 | 1,479 | 1,500 | 1,400 |
| 2024/01/23 | 1,488 | 1,500 | 1,487 | 1,488 | 1,500 |
| 2024/01/22 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2024/01/19 | 1,499 | 1,500 | 1,496 | 1,500 | 1,800 |
| 2024/01/18 | 1,518 | 1,518 | 1,500 | 1,500 | 3,400 |
| 2024/01/17 | 1,500 | 1,520 | 1,500 | 1,500 | 3,400 |
| 2024/01/16 | 1,519 | 1,524 | 1,488 | 1,497 | 2,600 |
| 2024/01/15 | 1,487 | 1,517 | 1,480 | 1,500 | 10,200 |
| 2024/01/12 | 1,513 | 1,525 | 1,480 | 1,486 | 16,100 |
| 2024/01/11 | 1,410 | 1,488 | 1,355 | 1,488 | 9,700 |
| 2024/01/10 | 1,409 | 1,410 | 1,409 | 1,410 | 700 |
| 2024/01/09 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2024/01/05 | 1,409 | 1,409 | 1,409 | 1,409 | 1,600 |
| 2024/01/04 | 1,352 | 1,370 | 1,350 | 1,370 | 800 |
| 2023/12/29 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2023/12/28 | 1,349 | 1,349 | 1,326 | 1,326 | 1,100 |
| 2023/12/27 | 1,330 | 1,330 | 1,325 | 1,325 | 600 |
| 2023/12/26 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2023/12/25 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2023/12/22 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2023/12/21 | 1,349 | 1,349 | 1,300 | 1,300 | 800 |
| 2023/12/20 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2023/12/19 | 1,344 | 1,349 | 1,296 | 1,296 | 300 |
| 2023/12/18 | 1,314 | 1,314 | 1,314 | 1,314 | 2,200 |
| 2023/12/15 | 1,344 | 1,344 | 1,335 | 1,344 | 400 |
| 2023/12/14 | 1,344 | 1,344 | 1,300 | 1,300 | 700 |
| 2023/12/13 | 1,318 | 1,327 | 1,318 | 1,327 | 400 |
| 2023/12/12 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2023/12/08 | 1,300 | 1,300 | 1,290 | 1,290 | 600 |
| 2023/12/07 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2023/12/06 | 1,305 | 1,305 | 1,299 | 1,300 | 800 |
| 2023/12/05 | 1,309 | 1,309 | 1,309 | 1,309 | 1,300 |
| 2023/12/04 | 1,291 | 1,339 | 1,263 | 1,280 | 1,600 |
| 2023/12/01 | 1,350 | 1,350 | 1,269 | 1,299 | 5,000 |
| 2023/11/30 | 1,330 | 1,330 | 1,311 | 1,311 | 800 |
| 2023/11/29 | 1,357 | 1,357 | 1,300 | 1,300 | 600 |
| 2023/11/28 | 1,338 | 1,358 | 1,321 | 1,358 | 1,800 |
| 2023/11/27 | 1,328 | 1,328 | 1,328 | 1,328 | 200 |
| 2023/11/24 | 1,309 | 1,348 | 1,295 | 1,298 | 3,100 |
| 2023/11/22 | 1,309 | 1,309 | 1,271 | 1,295 | 2,400 |
| 2023/11/21 | 1,357 | 1,357 | 1,296 | 1,303 | 2,000 |
| 2023/11/20 | 1,367 | 1,368 | 1,328 | 1,328 | 3,300 |
| 2023/11/17 | 1,371 | 1,371 | 1,328 | 1,351 | 2,200 |
| 2023/11/16 | 1,397 | 1,397 | 1,339 | 1,359 | 1,500 |
| 2023/11/15 | 1,400 | 1,405 | 1,323 | 1,381 | 2,200 |
| 2023/11/14 | 1,382 | 1,392 | 1,382 | 1,392 | 400 |
| 2023/11/13 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2023/11/10 | 1,404 | 1,404 | 1,404 | 1,404 | 100 |
| 2023/11/09 | 1,400 | 1,400 | 1,370 | 1,375 | 700 |
| 2023/11/08 | 1,419 | 1,419 | 1,419 | 1,419 | 300 |
| 2023/11/07 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2023/11/06 | 1,424 | 1,424 | 1,385 | 1,414 | 1,200 |
| 2023/11/02 | 1,426 | 1,426 | 1,380 | 1,405 | 1,600 |
| 2023/11/01 | 1,385 | 1,390 | 1,385 | 1,385 | 400 |
| 2023/10/31 | 1,385 | 1,385 | 1,366 | 1,366 | 200 |
| 2023/10/30 | 1,375 | 1,385 | 1,375 | 1,385 | 300 |
| 2023/10/27 | 1,385 | 1,385 | 1,385 | 1,385 | 800 |
| 2023/10/26 | 1,351 | 1,355 | 1,351 | 1,355 | 800 |
| 2023/10/25 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2023/10/24 | 1,351 | 1,351 | 1,326 | 1,326 | 400 |
| 2023/10/23 | 1,351 | 1,351 | 1,349 | 1,349 | 200 |
| 2023/10/20 | 1,412 | 1,412 | 1,340 | 1,351 | 1,200 |
| 2023/10/19 | 1,412 | 1,412 | 1,412 | 1,412 | 200 |
| 2023/10/18 | 1,413 | 1,413 | 1,412 | 1,412 | 1,900 |
| 2023/10/17 | 1,410 | 1,410 | 1,380 | 1,410 | 1,000 |
| 2023/10/16 | 1,380 | 1,380 | 1,366 | 1,366 | 700 |
| 2023/10/13 | 1,399 | 1,399 | 1,381 | 1,385 | 600 |
| 2023/10/12 | 1,398 | 1,398 | 1,390 | 1,390 | 300 |
| 2023/10/11 | 1,398 | 1,398 | 1,397 | 1,397 | 200 |
| 2023/10/10 | 1,368 | 1,368 | 1,368 | 1,368 | 300 |
| 2023/10/06 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2023/10/05 | 1,399 | 1,399 | 1,339 | 1,398 | 1,600 |
| 2023/10/04 | 1,365 | 1,365 | 1,360 | 1,360 | 400 |
| 2023/10/03 | 1,369 | 1,369 | 1,365 | 1,365 | 600 |
| 2023/10/02 | 1,400 | 1,405 | 1,350 | 1,369 | 3,200 |
| 2023/09/29 | 1,410 | 1,410 | 1,390 | 1,393 | 900 |
| 2023/09/28 | 1,402 | 1,430 | 1,370 | 1,430 | 2,400 |
| 2023/09/27 | 1,438 | 1,438 | 1,350 | 1,372 | 4,200 |
| 2023/09/26 | 1,345 | 1,438 | 1,345 | 1,438 | 800 |
| 2023/09/25 | 1,355 | 1,360 | 1,345 | 1,350 | 2,600 |
| 2023/09/22 | 1,352 | 1,352 | 1,350 | 1,350 | 200 |
| 2023/09/21 | 1,352 | 1,352 | 1,340 | 1,352 | 1,000 |
| 2023/09/20 | 1,320 | 1,377 | 1,317 | 1,347 | 1,400 |
| 2023/09/19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,500 |
| 2023/09/15 | 1,304 | 1,309 | 1,288 | 1,305 | 1,800 |
| 2023/09/14 | 1,300 | 1,300 | 1,295 | 1,298 | 800 |
| 2023/09/13 | 1,294 | 1,294 | 1,294 | 1,294 | 300 |
| 2023/09/12 | 1,308 | 1,308 | 1,248 | 1,286 | 2,800 |
| 2023/09/11 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2023/09/06 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2023/09/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,800 |
| 2023/09/04 | 1,277 | 1,302 | 1,277 | 1,302 | 2,900 |
| 2023/09/01 | 1,273 | 1,295 | 1,273 | 1,295 | 800 |
| 2023/08/31 | 1,280 | 1,300 | 1,280 | 1,300 | 2,400 |
| 2023/08/30 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2023/08/29 | 1,293 | 1,294 | 1,293 | 1,294 | 1,000 |
| 2023/08/28 | 1,262 | 1,265 | 1,262 | 1,265 | 2,600 |
| 2023/08/25 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2023/08/24 | 1,221 | 1,221 | 1,221 | 1,221 | 200 |
| 2023/08/22 | 1,227 | 1,227 | 1,217 | 1,217 | 300 |
| 2023/08/21 | 1,221 | 1,227 | 1,213 | 1,213 | 900 |
| 2023/08/18 | 1,270 | 1,270 | 1,241 | 1,241 | 3,500 |
| 2023/08/17 | 1,265 | 1,265 | 1,251 | 1,260 | 600 |
| 2023/08/16 | 1,265 | 1,268 | 1,261 | 1,268 | 400 |
| 2023/08/15 | 1,255 | 1,260 | 1,255 | 1,260 | 600 |
| 2023/08/14 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2023/08/10 | 1,256 | 1,256 | 1,255 | 1,255 | 200 |
| 2023/08/07 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2023/08/04 | 1,256 | 1,256 | 1,256 | 1,256 | 1,300 |
| 2023/08/03 | 1,257 | 1,267 | 1,240 | 1,240 | 1,900 |
| 2023/08/02 | 1,259 | 1,260 | 1,241 | 1,241 | 900 |
| 2023/08/01 | 1,240 | 1,259 | 1,232 | 1,259 | 400 |
| 2023/07/31 | 1,237 | 1,237 | 1,233 | 1,237 | 2,100 |
| 2023/07/28 | 1,267 | 1,267 | 1,267 | 1,267 | 1,300 |
| 2023/07/27 | 1,235 | 1,240 | 1,235 | 1,237 | 400 |
| 2023/07/26 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
| 2023/07/25 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2023/07/24 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2023/07/19 | 1,260 | 1,260 | 1,245 | 1,245 | 1,200 |
| 2023/07/18 | 1,273 | 1,273 | 1,250 | 1,250 | 2,500 |
| 2023/07/13 | 1,225 | 1,236 | 1,225 | 1,236 | 300 |
| 2023/07/12 | 1,255 | 1,255 | 1,244 | 1,244 | 700 |
| 2023/07/10 | 1,265 | 1,265 | 1,260 | 1,260 | 200 |
| 2023/07/07 | 1,294 | 1,294 | 1,245 | 1,260 | 4,400 |
| 2023/07/06 | 1,248 | 1,275 | 1,248 | 1,275 | 1,100 |
| 2023/07/05 | 1,239 | 1,245 | 1,226 | 1,245 | 1,500 |
| 2023/07/04 | 1,263 | 1,264 | 1,221 | 1,229 | 5,100 |
| 2023/07/03 | 1,290 | 1,349 | 1,261 | 1,262 | 4,800 |
| 2023/06/30 | 1,278 | 1,278 | 1,258 | 1,268 | 800 |
| 2023/06/29 | 1,296 | 1,296 | 1,276 | 1,276 | 300 |
| 2023/06/28 | 1,263 | 1,296 | 1,263 | 1,296 | 6,400 |
| 2023/06/27 | 1,245 | 1,250 | 1,243 | 1,244 | 1,200 |
| 2023/06/26 | 1,305 | 1,305 | 1,226 | 1,275 | 10,200 |
| 2023/06/23 | 1,200 | 1,380 | 1,199 | 1,323 | 6,600 |
| 2023/06/22 | 1,180 | 1,228 | 1,180 | 1,218 | 3,600 |
| 2023/06/21 | 1,180 | 1,181 | 1,180 | 1,181 | 600 |
| 2023/06/19 | 1,199 | 1,199 | 1,199 | 1,199 | 2,300 |