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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,331 | 1,331 | 1,331 | 1,331 | 300 |
| 2025/06/12 | 1,317 | 1,330 | 1,317 | 1,330 | 200 |
| 2025/06/05 | 1,347 | 1,347 | 1,347 | 1,347 | 600 |
| 2025/06/03 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2025/06/02 | 1,323 | 1,323 | 1,322 | 1,322 | 200 |
| 2025/05/29 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
| 2025/05/28 | 1,330 | 1,358 | 1,325 | 1,358 | 1,800 |
| 2025/05/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2025/05/23 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2025/05/22 | 1,291 | 1,295 | 1,290 | 1,293 | 600 |
| 2025/05/21 | 1,301 | 1,301 | 1,292 | 1,292 | 1,200 |
| 2025/05/20 | 1,336 | 1,336 | 1,336 | 1,336 | 500 |
| 2025/05/19 | 1,374 | 1,386 | 1,373 | 1,386 | 2,600 |
| 2025/05/16 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2025/05/15 | 1,349 | 1,349 | 1,341 | 1,341 | 300 |
| 2025/05/14 | 1,361 | 1,361 | 1,350 | 1,350 | 1,000 |
| 2025/05/13 | 1,305 | 1,350 | 1,305 | 1,350 | 1,000 |
| 2025/05/12 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2025/05/09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2025/05/08 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2025/05/07 | 1,252 | 1,270 | 1,252 | 1,270 | 500 |
| 2025/05/02 | 1,240 | 1,280 | 1,240 | 1,280 | 19,900 |
| 2025/05/01 | 1,287 | 1,287 | 1,239 | 1,240 | 1,500 |
| 2025/04/30 | 1,300 | 1,300 | 1,250 | 1,257 | 2,100 |
| 2025/04/28 | 1,370 | 1,370 | 1,305 | 1,305 | 2,200 |
| 2025/04/25 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2025/04/24 | 1,301 | 1,301 | 1,301 | 1,301 | 300 |
| 2025/04/22 | 1,335 | 1,335 | 1,335 | 1,335 | 500 |
| 2025/04/21 | 1,380 | 1,380 | 1,351 | 1,351 | 700 |
| 2025/04/18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 |
| 2025/04/16 | 1,400 | 1,400 | 1,370 | 1,370 | 400 |
| 2025/04/15 | 1,371 | 1,440 | 1,371 | 1,400 | 2,000 |
| 2025/04/14 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2025/04/10 | 1,250 | 1,400 | 1,250 | 1,400 | 800 |
| 2025/04/09 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2025/04/08 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2025/04/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 |
| 2025/04/04 | 1,423 | 1,423 | 1,380 | 1,380 | 1,000 |
| 2025/04/03 | 1,425 | 1,425 | 1,416 | 1,424 | 800 |
| 2025/03/31 | 1,425 | 1,425 | 1,425 | 1,425 | 400 |
| 2025/03/28 | 1,469 | 1,469 | 1,450 | 1,450 | 4,400 |
| 2025/03/27 | 1,450 | 1,451 | 1,427 | 1,427 | 2,100 |
| 2025/03/26 | 1,459 | 1,460 | 1,391 | 1,419 | 3,000 |
| 2025/03/25 | 1,410 | 1,459 | 1,373 | 1,459 | 2,900 |
| 2025/03/24 | 1,471 | 1,471 | 1,450 | 1,460 | 4,200 |
| 2025/03/21 | 1,471 | 1,479 | 1,471 | 1,471 | 700 |
| 2025/03/18 | 1,479 | 1,479 | 1,479 | 1,479 | 2,400 |
| 2025/03/17 | 1,471 | 1,471 | 1,471 | 1,471 | 800 |
| 2025/03/14 | 1,471 | 1,471 | 1,471 | 1,471 | 300 |
| 2025/03/13 | 1,480 | 1,480 | 1,471 | 1,471 | 800 |
| 2025/03/11 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2025/03/05 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 2025/03/04 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2025/03/03 | 1,457 | 1,457 | 1,457 | 1,457 | 100 |
| 2025/02/28 | 1,482 | 1,482 | 1,482 | 1,482 | 100 |
| 2025/02/27 | 1,495 | 1,496 | 1,495 | 1,496 | 800 |
| 2025/02/26 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2025/02/25 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2025/02/21 | 1,482 | 1,482 | 1,482 | 1,482 | 100 |
| 2025/02/20 | 1,482 | 1,482 | 1,482 | 1,482 | 200 |
| 2025/02/18 | 1,522 | 1,522 | 1,522 | 1,522 | 2,200 |
| 2025/02/17 | 1,513 | 1,513 | 1,510 | 1,510 | 500 |
| 2025/02/10 | 1,522 | 1,522 | 1,522 | 1,522 | 600 |
| 2025/02/06 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2025/02/05 | 1,522 | 1,522 | 1,522 | 1,522 | 500 |
| 2025/02/03 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2025/01/31 | 1,598 | 1,598 | 1,493 | 1,523 | 2,000 |
| 2025/01/30 | 1,530 | 1,560 | 1,530 | 1,560 | 2,900 |
| 2025/01/28 | 1,555 | 1,555 | 1,530 | 1,530 | 1,000 |
| 2025/01/27 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2025/01/24 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2025/01/23 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2025/01/20 | 1,555 | 1,555 | 1,555 | 1,555 | 2,100 |
| 2025/01/15 | 1,522 | 1,550 | 1,510 | 1,510 | 800 |
| 2025/01/14 | 1,574 | 1,574 | 1,522 | 1,522 | 400 |
| 2024/12/30 | 1,574 | 1,574 | 1,574 | 1,574 | 400 |
| 2024/12/27 | 1,550 | 1,574 | 1,456 | 1,572 | 1,800 |
| 2024/12/26 | 1,491 | 1,510 | 1,491 | 1,510 | 4,000 |
| 2024/12/20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2024/12/18 | 1,519 | 1,519 | 1,519 | 1,519 | 2,200 |
| 2024/12/17 | 1,494 | 1,510 | 1,493 | 1,500 | 1,100 |
| 2024/12/16 | 1,501 | 1,501 | 1,472 | 1,472 | 400 |
| 2024/12/13 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2024/12/11 | 1,499 | 1,499 | 1,499 | 1,499 | 300 |
| 2024/12/06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,200 |
| 2024/12/05 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2024/12/04 | 1,490 | 1,510 | 1,490 | 1,490 | 700 |
| 2024/12/02 | 1,481 | 1,481 | 1,481 | 1,481 | 200 |
| 2024/11/29 | 1,499 | 1,501 | 1,499 | 1,500 | 800 |
| 2024/11/28 | 1,499 | 1,500 | 1,490 | 1,500 | 900 |
| 2024/11/27 | 1,500 | 1,500 | 1,496 | 1,496 | 700 |
| 2024/11/26 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/11/25 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2024/11/22 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2024/11/20 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/11/19 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/11/18 | 1,526 | 1,526 | 1,526 | 1,526 | 3,200 |
| 2024/11/15 | 1,480 | 1,496 | 1,480 | 1,496 | 1,000 |
| 2024/11/14 | 1,466 | 1,470 | 1,466 | 1,470 | 300 |
| 2024/11/12 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2024/11/11 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2024/11/08 | 1,451 | 1,451 | 1,391 | 1,451 | 1,100 |
| 2024/11/07 | 1,460 | 1,480 | 1,460 | 1,470 | 700 |
| 2024/11/05 | 1,484 | 1,484 | 1,484 | 1,484 | 400 |
| 2024/11/01 | 1,485 | 1,485 | 1,432 | 1,482 | 500 |
| 2024/10/30 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2024/10/29 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2024/10/28 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
| 2024/10/25 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/10/24 | 1,469 | 1,469 | 1,469 | 1,469 | 1,800 |
| 2024/10/23 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2024/10/21 | 1,480 | 1,480 | 1,480 | 1,480 | 300 |
| 2024/10/18 | 1,488 | 1,488 | 1,488 | 1,488 | 2,300 |
| 2024/10/17 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2024/10/16 | 1,437 | 1,440 | 1,437 | 1,438 | 500 |
| 2024/10/11 | 1,445 | 1,445 | 1,437 | 1,437 | 600 |
| 2024/10/10 | 1,460 | 1,460 | 1,445 | 1,445 | 700 |
| 2024/10/09 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2024/10/08 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2024/10/07 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
| 2024/10/04 | 1,491 | 1,491 | 1,451 | 1,451 | 800 |
| 2024/10/03 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2024/10/01 | 1,493 | 1,493 | 1,493 | 1,493 | 200 |
| 2024/09/30 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2024/09/27 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2024/09/26 | 1,481 | 1,481 | 1,480 | 1,480 | 200 |
| 2024/09/25 | 1,489 | 1,490 | 1,472 | 1,490 | 400 |
| 2024/09/24 | 1,490 | 1,490 | 1,465 | 1,465 | 700 |
| 2024/09/20 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2024/09/19 | 1,490 | 1,490 | 1,460 | 1,460 | 1,100 |
| 2024/09/18 | 1,491 | 1,491 | 1,490 | 1,490 | 2,300 |
| 2024/09/17 | 1,495 | 1,495 | 1,461 | 1,461 | 2,700 |
| 2024/09/13 | 1,479 | 1,500 | 1,475 | 1,497 | 1,300 |
| 2024/09/12 | 1,451 | 1,460 | 1,451 | 1,460 | 400 |
| 2024/09/11 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/09/10 | 1,480 | 1,480 | 1,420 | 1,450 | 300 |
| 2024/09/05 | 1,547 | 1,547 | 1,461 | 1,504 | 2,100 |
| 2024/09/04 | 1,427 | 1,550 | 1,427 | 1,548 | 2,400 |
| 2024/09/03 | 1,457 | 1,457 | 1,431 | 1,431 | 300 |
| 2024/09/02 | 1,457 | 1,457 | 1,457 | 1,457 | 100 |
| 2024/08/29 | 1,496 | 1,496 | 1,496 | 1,496 | 2,400 |
| 2024/08/28 | 1,457 | 1,477 | 1,457 | 1,477 | 900 |
| 2024/08/27 | 1,459 | 1,460 | 1,415 | 1,415 | 300 |
| 2024/08/26 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2024/08/23 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2024/08/19 | 1,462 | 1,462 | 1,462 | 1,462 | 2,600 |
| 2024/08/16 | 1,431 | 1,440 | 1,420 | 1,420 | 700 |
| 2024/08/15 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2024/08/14 | 1,395 | 1,395 | 1,395 | 1,395 | 400 |
| 2024/08/13 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2024/08/09 | 1,318 | 1,390 | 1,318 | 1,390 | 600 |
| 2024/08/08 | 1,264 | 1,319 | 1,264 | 1,319 | 1,700 |
| 2024/08/07 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2024/08/06 | 1,165 | 1,325 | 1,165 | 1,325 | 1,100 |
| 2024/08/05 | 1,375 | 1,398 | 1,225 | 1,225 | 2,100 |
| 2024/08/02 | 1,437 | 1,437 | 1,410 | 1,410 | 700 |
| 2024/08/01 | 1,469 | 1,471 | 1,467 | 1,467 | 300 |
| 2024/07/31 | 1,492 | 1,492 | 1,491 | 1,491 | 200 |
| 2024/07/29 | 1,505 | 1,508 | 1,448 | 1,508 | 1,500 |
| 2024/07/26 | 1,515 | 1,515 | 1,475 | 1,505 | 1,500 |
| 2024/07/25 | 1,490 | 1,490 | 1,477 | 1,490 | 500 |
| 2024/07/24 | 1,500 | 1,500 | 1,498 | 1,498 | 500 |
| 2024/07/23 | 1,497 | 1,497 | 1,490 | 1,490 | 500 |
| 2024/07/22 | 1,497 | 1,497 | 1,492 | 1,492 | 200 |
| 2024/07/18 | 1,527 | 1,527 | 1,491 | 1,497 | 3,600 |
| 2024/07/17 | 1,492 | 1,500 | 1,492 | 1,497 | 600 |
| 2024/07/16 | 1,488 | 1,492 | 1,488 | 1,492 | 300 |
| 2024/07/12 | 1,488 | 1,488 | 1,488 | 1,488 | 400 |
| 2024/07/11 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
| 2024/07/09 | 1,480 | 1,480 | 1,477 | 1,477 | 200 |
| 2024/07/08 | 1,481 | 1,481 | 1,481 | 1,481 | 300 |
| 2024/07/05 | 1,529 | 1,529 | 1,491 | 1,491 | 3,600 |
| 2024/07/04 | 1,486 | 1,486 | 1,486 | 1,486 | 100 |
| 2024/07/03 | 1,482 | 1,482 | 1,482 | 1,482 | 300 |
| 2024/07/02 | 1,490 | 1,500 | 1,488 | 1,488 | 500 |
| 2024/07/01 | 1,484 | 1,484 | 1,484 | 1,484 | 800 |
| 2024/06/28 | 1,528 | 1,528 | 1,500 | 1,500 | 1,200 |
| 2024/06/27 | 1,518 | 1,522 | 1,486 | 1,500 | 5,300 |
| 2024/06/26 | 1,480 | 1,509 | 1,480 | 1,482 | 2,900 |
| 2024/06/25 | 1,450 | 1,480 | 1,439 | 1,480 | 500 |
| 2024/06/21 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/06/20 | 1,481 | 1,481 | 1,431 | 1,466 | 1,200 |
| 2024/06/19 | 1,480 | 1,481 | 1,452 | 1,481 | 1,300 |
| 2024/06/18 | 1,512 | 1,519 | 1,512 | 1,519 | 3,400 |
| 2024/06/17 | 1,472 | 1,492 | 1,472 | 1,482 | 2,100 |
| 2024/06/14 | 1,486 | 1,492 | 1,470 | 1,492 | 600 |
| 2024/06/13 | 1,487 | 1,508 | 1,461 | 1,471 | 4,300 |
| 2024/06/12 | 1,502 | 1,502 | 1,483 | 1,487 | 3,400 |
| 2024/06/11 | 1,509 | 1,510 | 1,502 | 1,502 | 2,000 |
| 2024/06/10 | 1,510 | 1,544 | 1,509 | 1,509 | 900 |
| 2024/06/05 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2024/06/03 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2024/05/31 | 1,525 | 1,530 | 1,505 | 1,505 | 1,800 |
| 2024/05/30 | 1,550 | 1,556 | 1,501 | 1,501 | 1,900 |
| 2024/05/29 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2024/05/28 | 1,590 | 1,590 | 1,565 | 1,571 | 2,600 |
| 2024/05/27 | 1,540 | 1,561 | 1,540 | 1,555 | 700 |
| 2024/05/24 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2024/05/22 | 1,529 | 1,529 | 1,529 | 1,529 | 400 |
| 2024/05/21 | 1,528 | 1,560 | 1,523 | 1,523 | 400 |