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 |
|---|---|---|---|---|---|
| 2025/07/31 | 721 | 723 | 715 | 720 | 10,500 |
| 2025/07/30 | 712 | 720 | 712 | 720 | 7,100 |
| 2025/07/29 | 714 | 714 | 709 | 713 | 10,600 |
| 2025/07/28 | 715 | 716 | 708 | 713 | 24,400 |
| 2025/07/25 | 719 | 719 | 712 | 715 | 19,300 |
| 2025/07/24 | 717 | 721 | 716 | 717 | 21,400 |
| 2025/07/23 | 717 | 725 | 715 | 717 | 10,700 |
| 2025/07/22 | 714 | 717 | 710 | 717 | 6,100 |
| 2025/07/18 | 715 | 720 | 715 | 716 | 6,100 |
| 2025/07/17 | 720 | 720 | 709 | 717 | 11,200 |
| 2025/07/16 | 724 | 725 | 717 | 720 | 15,400 |
| 2025/07/15 | 714 | 722 | 714 | 722 | 11,600 |
| 2025/07/14 | 719 | 722 | 716 | 722 | 8,500 |
| 2025/07/11 | 712 | 720 | 712 | 720 | 18,100 |
| 2025/07/10 | 700 | 712 | 700 | 712 | 16,400 |
| 2025/07/09 | 703 | 703 | 697 | 700 | 8,600 |
| 2025/07/08 | 692 | 704 | 692 | 703 | 8,800 |
| 2025/07/07 | 697 | 697 | 693 | 693 | 2,000 |
| 2025/07/04 | 693 | 695 | 691 | 694 | 9,300 |
| 2025/07/03 | 693 | 694 | 693 | 693 | 2,500 |
| 2025/07/02 | 693 | 694 | 690 | 693 | 4,800 |
| 2025/07/01 | 693 | 694 | 691 | 693 | 4,900 |
| 2025/06/30 | 693 | 694 | 690 | 693 | 5,900 |
| 2025/06/27 | 693 | 693 | 687 | 690 | 9,500 |
| 2025/06/26 | 689 | 693 | 688 | 690 | 4,500 |
| 2025/06/25 | 693 | 695 | 686 | 692 | 7,300 |
| 2025/06/24 | 694 | 694 | 690 | 693 | 3,600 |
| 2025/06/23 | 691 | 693 | 690 | 692 | 5,000 |
| 2025/06/20 | 693 | 694 | 692 | 694 | 3,000 |
| 2025/06/19 | 694 | 696 | 691 | 696 | 4,800 |
| 2025/06/18 | 692 | 698 | 692 | 698 | 3,000 |
| 2025/06/17 | 702 | 702 | 693 | 693 | 8,300 |
| 2025/06/16 | 693 | 699 | 691 | 699 | 8,000 |
| 2025/06/13 | 692 | 693 | 689 | 692 | 4,600 |
| 2025/06/12 | 694 | 694 | 692 | 693 | 2,400 |
| 2025/06/11 | 699 | 699 | 693 | 694 | 4,400 |
| 2025/06/10 | 698 | 699 | 695 | 696 | 3,300 |
| 2025/06/09 | 700 | 701 | 698 | 698 | 5,500 |
| 2025/06/06 | 698 | 698 | 698 | 698 | 18,800 |
| 2025/06/05 | 699 | 699 | 695 | 698 | 6,800 |
| 2025/06/04 | 692 | 699 | 690 | 699 | 14,900 |
| 2025/06/03 | 694 | 694 | 692 | 692 | 2,800 |
| 2025/06/02 | 695 | 695 | 692 | 694 | 4,000 |
| 2025/05/30 | 691 | 693 | 690 | 693 | 2,600 |
| 2025/05/29 | 689 | 693 | 687 | 689 | 4,200 |
| 2025/05/28 | 690 | 692 | 687 | 692 | 4,100 |
| 2025/05/27 | 686 | 687 | 684 | 687 | 7,600 |
| 2025/05/26 | 689 | 690 | 683 | 685 | 8,400 |
| 2025/05/23 | 688 | 689 | 683 | 689 | 6,700 |
| 2025/05/22 | 688 | 691 | 687 | 689 | 4,500 |
| 2025/05/21 | 688 | 692 | 687 | 687 | 5,200 |
| 2025/05/20 | 688 | 692 | 688 | 690 | 4,900 |
| 2025/05/19 | 690 | 693 | 689 | 689 | 7,600 |
| 2025/05/16 | 691 | 691 | 687 | 689 | 4,600 |
| 2025/05/15 | 688 | 691 | 687 | 691 | 9,800 |
| 2025/05/14 | 692 | 692 | 685 | 687 | 8,300 |
| 2025/05/13 | 701 | 702 | 693 | 693 | 8,700 |
| 2025/05/12 | 701 | 704 | 697 | 697 | 11,900 |
| 2025/05/09 | 698 | 703 | 698 | 699 | 10,400 |
| 2025/05/08 | 700 | 705 | 698 | 699 | 12,300 |
| 2025/05/07 | 700 | 707 | 694 | 704 | 29,200 |
| 2025/05/02 | 709 | 717 | 687 | 703 | 115,700 |
| 2025/05/01 | 724 | 745 | 711 | 739 | 143,600 |
| 2025/04/30 | 719 | 720 | 713 | 716 | 8,600 |
| 2025/04/28 | 695 | 717 | 695 | 717 | 20,600 |
| 2025/04/25 | 685 | 697 | 678 | 690 | 18,400 |
| 2025/04/24 | 675 | 684 | 673 | 680 | 9,000 |
| 2025/04/23 | 674 | 678 | 669 | 675 | 12,500 |
| 2025/04/22 | 664 | 673 | 664 | 667 | 30,500 |
| 2025/04/21 | 657 | 669 | 657 | 660 | 10,000 |
| 2025/04/18 | 658 | 685 | 651 | 656 | 35,600 |
| 2025/04/17 | 652 | 658 | 652 | 656 | 10,300 |
| 2025/04/16 | 650 | 660 | 648 | 656 | 28,600 |
| 2025/04/15 | 660 | 660 | 649 | 651 | 19,200 |
| 2025/04/14 | 654 | 660 | 650 | 656 | 14,400 |
| 2025/04/11 | 643 | 648 | 633 | 646 | 13,400 |
| 2025/04/10 | 651 | 669 | 643 | 650 | 14,600 |
| 2025/04/09 | 621 | 637 | 613 | 624 | 31,700 |
| 2025/04/08 | 620 | 648 | 620 | 637 | 32,300 |
| 2025/04/07 | 601 | 648 | 594 | 598 | 59,300 |
| 2025/04/04 | 673 | 681 | 645 | 651 | 35,000 |
| 2025/04/03 | 685 | 687 | 675 | 675 | 58,800 |
| 2025/04/02 | 702 | 702 | 691 | 691 | 16,900 |
| 2025/04/01 | 710 | 710 | 700 | 700 | 11,400 |
| 2025/03/31 | 715 | 715 | 701 | 703 | 21,400 |
| 2025/03/28 | 700 | 717 | 700 | 716 | 83,900 |
| 2025/03/27 | 752 | 763 | 752 | 757 | 20,800 |
| 2025/03/26 | 756 | 763 | 755 | 760 | 27,100 |
| 2025/03/25 | 759 | 759 | 751 | 756 | 17,100 |
| 2025/03/24 | 764 | 764 | 756 | 756 | 14,000 |
| 2025/03/21 | 745 | 763 | 745 | 763 | 20,700 |
| 2025/03/19 | 740 | 749 | 735 | 749 | 11,700 |
| 2025/03/18 | 746 | 749 | 741 | 741 | 14,800 |
| 2025/03/17 | 745 | 745 | 737 | 743 | 15,200 |
| 2025/03/14 | 739 | 741 | 737 | 741 | 9,100 |
| 2025/03/13 | 731 | 740 | 731 | 739 | 5,500 |
| 2025/03/12 | 730 | 737 | 730 | 732 | 7,800 |
| 2025/03/11 | 738 | 738 | 715 | 733 | 19,700 |
| 2025/03/10 | 745 | 747 | 729 | 739 | 16,500 |
| 2025/03/07 | 735 | 745 | 731 | 745 | 15,500 |
| 2025/03/06 | 736 | 739 | 731 | 735 | 6,700 |
| 2025/03/05 | 726 | 735 | 720 | 735 | 15,300 |
| 2025/03/04 | 729 | 729 | 719 | 725 | 9,000 |
| 2025/03/03 | 733 | 733 | 720 | 729 | 18,100 |
| 2025/02/28 | 725 | 728 | 717 | 723 | 14,600 |
| 2025/02/27 | 723 | 734 | 723 | 724 | 9,700 |
| 2025/02/26 | 729 | 733 | 719 | 723 | 19,200 |
| 2025/02/25 | 728 | 736 | 726 | 730 | 10,800 |
| 2025/02/21 | 733 | 734 | 730 | 732 | 5,400 |
| 2025/02/20 | 741 | 741 | 733 | 738 | 9,200 |
| 2025/02/19 | 738 | 741 | 734 | 741 | 13,200 |
| 2025/02/18 | 732 | 732 | 729 | 729 | 6,900 |
| 2025/02/17 | 728 | 735 | 727 | 732 | 8,900 |
| 2025/02/14 | 728 | 731 | 724 | 728 | 8,800 |
| 2025/02/13 | 730 | 730 | 723 | 725 | 7,100 |
| 2025/02/12 | 721 | 730 | 720 | 730 | 13,000 |
| 2025/02/10 | 738 | 738 | 712 | 712 | 33,900 |
| 2025/02/07 | 721 | 732 | 718 | 732 | 29,000 |
| 2025/02/06 | 715 | 721 | 711 | 713 | 25,500 |
| 2025/02/05 | 695 | 726 | 692 | 726 | 99,300 |
| 2025/02/04 | 687 | 689 | 677 | 680 | 34,600 |
| 2025/02/03 | 672 | 679 | 671 | 678 | 29,800 |
| 2025/01/31 | 677 | 684 | 665 | 666 | 73,500 |
| 2025/01/30 | 693 | 693 | 665 | 665 | 114,100 |
| 2025/01/29 | 692 | 695 | 691 | 691 | 10,500 |
| 2025/01/28 | 698 | 698 | 690 | 690 | 17,200 |
| 2025/01/27 | 692 | 698 | 691 | 698 | 10,900 |
| 2025/01/24 | 689 | 691 | 688 | 690 | 15,500 |
| 2025/01/23 | 695 | 696 | 688 | 689 | 12,600 |
| 2025/01/22 | 696 | 696 | 693 | 695 | 7,000 |
| 2025/01/21 | 691 | 694 | 690 | 694 | 7,500 |
| 2025/01/20 | 690 | 693 | 690 | 691 | 14,600 |
| 2025/01/17 | 698 | 703 | 690 | 690 | 24,600 |
| 2025/01/16 | 702 | 708 | 698 | 698 | 17,200 |
| 2025/01/15 | 712 | 715 | 700 | 702 | 15,500 |
| 2025/01/14 | 715 | 715 | 707 | 712 | 16,200 |
| 2025/01/10 | 722 | 723 | 716 | 716 | 7,800 |
| 2025/01/09 | 731 | 732 | 723 | 723 | 6,000 |
| 2025/01/08 | 722 | 737 | 722 | 726 | 12,500 |
| 2025/01/07 | 724 | 725 | 721 | 722 | 5,600 |
| 2025/01/06 | 717 | 730 | 716 | 718 | 13,700 |
| 2024/12/30 | 705 | 713 | 705 | 708 | 5,700 |
| 2024/12/27 | 707 | 708 | 701 | 704 | 11,400 |
| 2024/12/26 | 696 | 703 | 695 | 703 | 29,900 |
| 2024/12/25 | 698 | 698 | 696 | 696 | 17,900 |
| 2024/12/24 | 697 | 700 | 695 | 695 | 22,800 |
| 2024/12/23 | 700 | 702 | 695 | 702 | 24,500 |
| 2024/12/20 | 700 | 703 | 700 | 700 | 4,600 |
| 2024/12/19 | 700 | 705 | 696 | 698 | 14,100 |
| 2024/12/18 | 702 | 709 | 701 | 701 | 5,000 |
| 2024/12/17 | 709 | 709 | 700 | 703 | 13,300 |
| 2024/12/16 | 712 | 712 | 706 | 709 | 6,500 |
| 2024/12/13 | 709 | 710 | 705 | 710 | 11,000 |
| 2024/12/12 | 709 | 711 | 709 | 710 | 6,100 |
| 2024/12/11 | 713 | 713 | 707 | 712 | 8,300 |
| 2024/12/10 | 712 | 715 | 710 | 710 | 11,000 |
| 2024/12/09 | 713 | 716 | 711 | 711 | 9,400 |
| 2024/12/06 | 714 | 715 | 712 | 713 | 2,600 |
| 2024/12/05 | 714 | 715 | 711 | 714 | 5,400 |
| 2024/12/04 | 713 | 716 | 711 | 714 | 4,400 |
| 2024/12/03 | 713 | 716 | 713 | 714 | 7,300 |
| 2024/12/02 | 709 | 714 | 706 | 714 | 4,400 |
| 2024/11/29 | 710 | 713 | 708 | 709 | 3,100 |
| 2024/11/28 | 713 | 715 | 706 | 708 | 11,800 |
| 2024/11/27 | 701 | 707 | 696 | 707 | 19,500 |
| 2024/11/26 | 707 | 710 | 700 | 701 | 18,400 |
| 2024/11/25 | 709 | 714 | 708 | 708 | 9,100 |
| 2024/11/22 | 713 | 717 | 710 | 712 | 2,800 |
| 2024/11/21 | 717 | 717 | 712 | 713 | 2,800 |
| 2024/11/20 | 717 | 717 | 710 | 713 | 6,400 |
| 2024/11/19 | 723 | 723 | 706 | 706 | 43,600 |
| 2024/11/18 | 705 | 728 | 705 | 718 | 10,300 |
| 2024/11/15 | 731 | 734 | 708 | 710 | 13,500 |
| 2024/11/14 | 749 | 750 | 735 | 735 | 5,900 |
| 2024/11/13 | 746 | 749 | 741 | 749 | 6,100 |
| 2024/11/12 | 737 | 748 | 737 | 746 | 9,100 |
| 2024/11/11 | 733 | 747 | 730 | 737 | 9,700 |
| 2024/11/08 | 720 | 736 | 720 | 733 | 13,000 |
| 2024/11/07 | 713 | 721 | 712 | 714 | 7,100 |
| 2024/11/06 | 698 | 716 | 698 | 706 | 10,100 |
| 2024/11/05 | 713 | 713 | 694 | 694 | 8,900 |
| 2024/11/01 | 690 | 718 | 690 | 705 | 22,000 |
| 2024/10/31 | 694 | 735 | 682 | 735 | 35,200 |
| 2024/10/30 | 686 | 696 | 673 | 684 | 89,600 |
| 2024/10/29 | 684 | 689 | 680 | 687 | 13,600 |
| 2024/10/28 | 679 | 686 | 673 | 684 | 21,200 |
| 2024/10/25 | 687 | 699 | 679 | 679 | 15,700 |
| 2024/10/24 | 693 | 698 | 678 | 696 | 18,600 |
| 2024/10/23 | 707 | 708 | 691 | 692 | 20,200 |
| 2024/10/22 | 710 | 724 | 707 | 707 | 12,900 |
| 2024/10/21 | 721 | 721 | 711 | 712 | 9,000 |
| 2024/10/18 | 717 | 720 | 705 | 720 | 13,900 |
| 2024/10/17 | 718 | 722 | 710 | 717 | 13,100 |
| 2024/10/16 | 725 | 726 | 715 | 718 | 13,600 |
| 2024/10/15 | 713 | 721 | 713 | 720 | 18,300 |
| 2024/10/11 | 717 | 721 | 705 | 712 | 18,500 |
| 2024/10/10 | 714 | 720 | 706 | 715 | 11,000 |
| 2024/10/09 | 731 | 731 | 707 | 713 | 12,000 |
| 2024/10/08 | 734 | 739 | 721 | 721 | 10,200 |
| 2024/10/07 | 743 | 743 | 738 | 742 | 4,200 |