アサックス(8772)の株価時系列情報
アサックス(8772)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 | 789 | 790 | 779 | 783 | 12,800 |
| 2024/07/25 | 796 | 800 | 780 | 780 | 19,500 |
| 2024/07/24 | 803 | 808 | 796 | 799 | 9,600 |
| 2024/07/23 | 803 | 808 | 802 | 805 | 7,800 |
| 2024/07/22 | 807 | 807 | 798 | 805 | 8,800 |
| 2024/07/19 | 796 | 808 | 796 | 808 | 7,000 |
| 2024/07/18 | 798 | 804 | 790 | 798 | 15,600 |
| 2024/07/17 | 800 | 809 | 798 | 799 | 9,800 |
| 2024/07/16 | 807 | 808 | 800 | 800 | 14,100 |
| 2024/07/12 | 811 | 819 | 806 | 807 | 9,300 |
| 2024/07/11 | 820 | 820 | 809 | 812 | 9,500 |
| 2024/07/10 | 820 | 823 | 808 | 813 | 8,800 |
| 2024/07/09 | 808 | 818 | 807 | 817 | 13,000 |
| 2024/07/08 | 831 | 832 | 806 | 806 | 10,200 |
| 2024/07/05 | 833 | 836 | 830 | 835 | 4,600 |
| 2024/07/04 | 839 | 842 | 833 | 833 | 4,000 |
| 2024/07/03 | 837 | 845 | 834 | 834 | 8,600 |
| 2024/07/02 | 838 | 844 | 835 | 837 | 9,200 |
| 2024/07/01 | 847 | 847 | 834 | 840 | 7,900 |
| 2024/06/28 | 840 | 842 | 832 | 838 | 7,400 |
| 2024/06/27 | 841 | 845 | 824 | 824 | 11,100 |
| 2024/06/26 | 839 | 843 | 834 | 842 | 4,900 |
| 2024/06/25 | 835 | 841 | 834 | 839 | 4,900 |
| 2024/06/24 | 805 | 835 | 805 | 833 | 8,900 |
| 2024/06/21 | 803 | 817 | 803 | 810 | 4,000 |
| 2024/06/20 | 811 | 820 | 800 | 806 | 9,600 |
| 2024/06/19 | 811 | 820 | 811 | 813 | 4,300 |
| 2024/06/18 | 807 | 821 | 807 | 810 | 9,800 |
| 2024/06/17 | 832 | 837 | 817 | 818 | 10,100 |
| 2024/06/14 | 833 | 844 | 833 | 833 | 7,900 |
| 2024/06/13 | 844 | 844 | 832 | 832 | 4,000 |
| 2024/06/12 | 830 | 843 | 830 | 841 | 5,800 |
| 2024/06/11 | 837 | 838 | 834 | 837 | 3,200 |
| 2024/06/10 | 830 | 841 | 830 | 838 | 5,400 |
| 2024/06/07 | 843 | 843 | 829 | 830 | 5,800 |
| 2024/06/06 | 840 | 847 | 838 | 843 | 6,800 |
| 2024/06/05 | 842 | 845 | 830 | 830 | 4,600 |
| 2024/06/04 | 842 | 851 | 842 | 843 | 6,800 |
| 2024/06/03 | 846 | 852 | 842 | 847 | 6,600 |
| 2024/05/31 | 841 | 848 | 838 | 841 | 9,900 |
| 2024/05/30 | 839 | 839 | 827 | 835 | 7,500 |
| 2024/05/29 | 842 | 848 | 837 | 842 | 9,100 |
| 2024/05/28 | 846 | 852 | 843 | 848 | 11,600 |
| 2024/05/27 | 849 | 849 | 838 | 846 | 10,200 |
| 2024/05/24 | 826 | 846 | 822 | 837 | 14,100 |
| 2024/05/23 | 843 | 844 | 832 | 838 | 6,900 |
| 2024/05/22 | 841 | 843 | 837 | 843 | 8,100 |
| 2024/05/21 | 847 | 847 | 836 | 842 | 10,200 |
| 2024/05/20 | 821 | 848 | 821 | 848 | 25,300 |
| 2024/05/17 | 802 | 822 | 799 | 821 | 13,900 |
| 2024/05/16 | 835 | 835 | 809 | 809 | 30,800 |
| 2024/05/15 | 828 | 838 | 826 | 834 | 10,900 |
| 2024/05/14 | 843 | 848 | 823 | 828 | 16,100 |
| 2024/05/13 | 857 | 857 | 837 | 841 | 27,200 |
| 2024/05/10 | 850 | 862 | 839 | 852 | 68,500 |
| 2024/05/09 | 821 | 844 | 816 | 843 | 55,700 |
| 2024/05/08 | 806 | 816 | 803 | 806 | 21,000 |
| 2024/05/07 | 787 | 818 | 787 | 811 | 46,400 |
| 2024/05/02 | 798 | 798 | 778 | 784 | 37,600 |
| 2024/05/01 | 755 | 799 | 755 | 798 | 99,500 |
| 2024/04/30 | 744 | 758 | 744 | 755 | 16,100 |
| 2024/04/26 | 766 | 768 | 741 | 741 | 96,200 |
| 2024/04/25 | 763 | 777 | 756 | 769 | 23,300 |
| 2024/04/24 | 752 | 758 | 747 | 758 | 13,900 |
| 2024/04/23 | 755 | 755 | 745 | 750 | 11,400 |
| 2024/04/22 | 733 | 750 | 733 | 749 | 16,500 |
| 2024/04/19 | 739 | 739 | 722 | 725 | 24,400 |
| 2024/04/18 | 739 | 751 | 739 | 743 | 13,200 |
| 2024/04/17 | 741 | 750 | 740 | 740 | 12,800 |
| 2024/04/16 | 760 | 760 | 738 | 744 | 35,500 |
| 2024/04/15 | 760 | 768 | 760 | 760 | 23,400 |
| 2024/04/12 | 779 | 781 | 768 | 770 | 27,900 |
| 2024/04/11 | 776 | 781 | 775 | 779 | 16,300 |
| 2024/04/10 | 777 | 781 | 774 | 781 | 12,800 |
| 2024/04/09 | 768 | 779 | 766 | 779 | 23,200 |
| 2024/04/08 | 768 | 776 | 763 | 769 | 36,800 |
| 2024/04/05 | 767 | 771 | 763 | 764 | 16,700 |
| 2024/04/04 | 776 | 777 | 769 | 776 | 16,600 |
| 2024/04/03 | 760 | 774 | 756 | 772 | 19,800 |
| 2024/04/02 | 775 | 778 | 762 | 765 | 22,200 |
| 2024/04/01 | 787 | 792 | 777 | 777 | 22,900 |
| 2024/03/29 | 780 | 794 | 778 | 789 | 50,400 |
| 2024/03/28 | 786 | 798 | 763 | 763 | 143,600 |
| 2024/03/27 | 824 | 828 | 816 | 817 | 82,300 |
| 2024/03/26 | 815 | 820 | 811 | 818 | 21,200 |
| 2024/03/25 | 826 | 835 | 816 | 819 | 43,600 |
| 2024/03/22 | 819 | 828 | 819 | 824 | 31,300 |
| 2024/03/21 | 803 | 817 | 803 | 817 | 27,100 |
| 2024/03/19 | 794 | 800 | 794 | 798 | 21,000 |
| 2024/03/18 | 789 | 800 | 789 | 796 | 32,700 |
| 2024/03/15 | 787 | 794 | 785 | 790 | 26,500 |
| 2024/03/14 | 769 | 788 | 760 | 787 | 67,300 |
| 2024/03/13 | 758 | 759 | 752 | 756 | 19,700 |
| 2024/03/12 | 758 | 762 | 745 | 758 | 17,700 |
| 2024/03/11 | 766 | 766 | 750 | 757 | 29,500 |
| 2024/03/08 | 763 | 769 | 755 | 768 | 21,400 |
| 2024/03/07 | 758 | 764 | 755 | 759 | 21,600 |
| 2024/03/06 | 750 | 757 | 750 | 752 | 95,600 |
| 2024/03/05 | 746 | 755 | 746 | 749 | 8,000 |
| 2024/03/04 | 760 | 760 | 745 | 745 | 31,000 |
| 2024/03/01 | 751 | 758 | 751 | 752 | 14,900 |
| 2024/02/29 | 755 | 755 | 748 | 749 | 12,100 |
| 2024/02/28 | 747 | 755 | 747 | 750 | 13,500 |
| 2024/02/27 | 748 | 753 | 748 | 748 | 9,000 |
| 2024/02/26 | 751 | 758 | 748 | 748 | 17,900 |
| 2024/02/22 | 747 | 756 | 745 | 751 | 10,000 |
| 2024/02/21 | 745 | 753 | 745 | 748 | 8,500 |
| 2024/02/20 | 755 | 755 | 748 | 749 | 11,300 |
| 2024/02/19 | 747 | 755 | 745 | 749 | 19,600 |
| 2024/02/16 | 723 | 745 | 723 | 741 | 14,500 |
| 2024/02/15 | 734 | 734 | 719 | 720 | 18,600 |
| 2024/02/14 | 729 | 732 | 724 | 729 | 12,300 |
| 2024/02/13 | 733 | 736 | 724 | 728 | 23,900 |
| 2024/02/09 | 734 | 735 | 718 | 718 | 21,500 |
| 2024/02/08 | 719 | 733 | 719 | 729 | 13,900 |
| 2024/02/07 | 731 | 735 | 719 | 719 | 27,300 |
| 2024/02/06 | 736 | 742 | 730 | 730 | 24,300 |
| 2024/02/05 | 746 | 747 | 740 | 740 | 22,000 |
| 2024/02/02 | 743 | 752 | 741 | 746 | 18,000 |
| 2024/02/01 | 741 | 751 | 741 | 741 | 20,800 |
| 2024/01/31 | 750 | 752 | 742 | 750 | 38,100 |
| 2024/01/30 | 758 | 760 | 738 | 738 | 108,900 |
| 2024/01/29 | 742 | 758 | 742 | 758 | 33,900 |
| 2024/01/26 | 741 | 747 | 730 | 737 | 28,800 |
| 2024/01/25 | 730 | 735 | 730 | 731 | 13,500 |
| 2024/01/24 | 733 | 734 | 727 | 730 | 17,800 |
| 2024/01/23 | 730 | 735 | 725 | 731 | 18,700 |
| 2024/01/22 | 723 | 735 | 717 | 730 | 24,600 |
| 2024/01/19 | 717 | 726 | 716 | 719 | 18,300 |
| 2024/01/18 | 710 | 730 | 710 | 719 | 26,200 |
| 2024/01/17 | 718 | 719 | 710 | 710 | 17,800 |
| 2024/01/16 | 714 | 719 | 714 | 715 | 19,500 |
| 2024/01/15 | 712 | 720 | 711 | 716 | 23,300 |
| 2024/01/12 | 733 | 733 | 710 | 712 | 43,800 |
| 2024/01/11 | 735 | 740 | 733 | 733 | 21,400 |
| 2024/01/10 | 738 | 742 | 735 | 735 | 17,300 |
| 2024/01/09 | 728 | 735 | 728 | 733 | 17,600 |
| 2024/01/05 | 723 | 729 | 720 | 725 | 18,400 |
| 2024/01/04 | 707 | 724 | 705 | 721 | 25,600 |
| 2023/12/29 | 701 | 707 | 700 | 706 | 13,200 |
| 2023/12/28 | 700 | 704 | 700 | 703 | 8,500 |
| 2023/12/27 | 699 | 700 | 696 | 699 | 12,300 |
| 2023/12/26 | 700 | 701 | 692 | 699 | 8,400 |
| 2023/12/25 | 698 | 703 | 696 | 700 | 11,100 |
| 2023/12/22 | 700 | 703 | 696 | 698 | 18,700 |
| 2023/12/21 | 698 | 698 | 692 | 693 | 9,200 |
| 2023/12/20 | 686 | 700 | 686 | 696 | 14,100 |
| 2023/12/19 | 690 | 690 | 684 | 688 | 7,400 |
| 2023/12/18 | 681 | 685 | 678 | 685 | 9,900 |
| 2023/12/15 | 682 | 682 | 678 | 682 | 6,400 |
| 2023/12/14 | 683 | 684 | 677 | 679 | 8,300 |
| 2023/12/13 | 680 | 683 | 677 | 681 | 4,400 |
| 2023/12/12 | 680 | 682 | 676 | 680 | 10,000 |
| 2023/12/11 | 672 | 677 | 671 | 676 | 14,000 |
| 2023/12/08 | 677 | 680 | 669 | 669 | 14,400 |
| 2023/12/07 | 686 | 688 | 676 | 680 | 10,200 |
| 2023/12/06 | 684 | 690 | 683 | 685 | 11,100 |
| 2023/12/05 | 688 | 690 | 684 | 684 | 12,300 |
| 2023/12/04 | 691 | 693 | 689 | 689 | 6,700 |
| 2023/12/01 | 699 | 700 | 693 | 696 | 9,800 |
| 2023/11/30 | 692 | 698 | 692 | 698 | 9,400 |
| 2023/11/29 | 691 | 700 | 691 | 692 | 16,800 |
| 2023/11/28 | 689 | 694 | 687 | 694 | 11,100 |
| 2023/11/27 | 690 | 695 | 685 | 688 | 13,900 |
| 2023/11/24 | 685 | 689 | 684 | 685 | 16,900 |
| 2023/11/22 | 679 | 686 | 678 | 680 | 12,900 |
| 2023/11/21 | 673 | 680 | 673 | 679 | 6,200 |
| 2023/11/20 | 667 | 682 | 667 | 673 | 15,500 |
| 2023/11/17 | 658 | 673 | 657 | 668 | 19,600 |
| 2023/11/16 | 658 | 664 | 656 | 656 | 6,500 |
| 2023/11/15 | 665 | 665 | 659 | 664 | 12,500 |
| 2023/11/14 | 664 | 664 | 656 | 660 | 8,600 |
| 2023/11/13 | 660 | 665 | 659 | 664 | 6,000 |
| 2023/11/10 | 659 | 662 | 654 | 660 | 6,900 |
| 2023/11/09 | 656 | 662 | 652 | 659 | 7,300 |
| 2023/11/08 | 657 | 659 | 648 | 649 | 15,000 |
| 2023/11/07 | 653 | 661 | 653 | 655 | 7,900 |
| 2023/11/06 | 655 | 657 | 651 | 656 | 17,000 |
| 2023/11/02 | 651 | 652 | 647 | 651 | 23,800 |
| 2023/11/01 | 658 | 659 | 651 | 651 | 21,000 |
| 2023/10/31 | 663 | 663 | 646 | 646 | 64,900 |
| 2023/10/30 | 663 | 667 | 653 | 653 | 25,000 |
| 2023/10/27 | 657 | 668 | 657 | 667 | 15,600 |
| 2023/10/26 | 656 | 662 | 653 | 657 | 12,600 |
| 2023/10/25 | 660 | 668 | 653 | 661 | 20,900 |
| 2023/10/24 | 650 | 654 | 640 | 650 | 19,400 |
| 2023/10/23 | 650 | 652 | 645 | 645 | 14,900 |
| 2023/10/20 | 654 | 655 | 651 | 651 | 8,900 |
| 2023/10/19 | 650 | 660 | 650 | 657 | 12,900 |
| 2023/10/18 | 657 | 665 | 653 | 660 | 14,200 |
| 2023/10/17 | 654 | 660 | 652 | 655 | 14,400 |
| 2023/10/16 | 654 | 658 | 649 | 653 | 20,300 |
| 2023/10/13 | 669 | 669 | 655 | 655 | 14,900 |
| 2023/10/12 | 661 | 670 | 661 | 667 | 11,800 |
| 2023/10/11 | 675 | 675 | 663 | 665 | 15,500 |
| 2023/10/10 | 675 | 681 | 669 | 674 | 17,900 |
| 2023/10/06 | 669 | 670 | 663 | 666 | 11,200 |
| 2023/10/05 | 658 | 670 | 654 | 662 | 21,800 |
| 2023/10/04 | 651 | 662 | 648 | 648 | 30,900 |
| 2023/10/03 | 678 | 681 | 668 | 668 | 20,900 |