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 |
---|---|---|---|---|---|
2020/12/30 | 719 | 725 | 711 | 716 | 46,100 |
2020/12/29 | 709 | 720 | 709 | 719 | 28,400 |
2020/12/28 | 711 | 714 | 710 | 714 | 21,100 |
2020/12/25 | 712 | 718 | 711 | 713 | 13,200 |
2020/12/24 | 714 | 715 | 710 | 712 | 7,400 |
2020/12/23 | 711 | 713 | 710 | 712 | 6,600 |
2020/12/22 | 713 | 714 | 710 | 711 | 11,500 |
2020/12/21 | 715 | 715 | 711 | 715 | 11,500 |
2020/12/18 | 716 | 716 | 711 | 715 | 9,800 |
2020/12/17 | 712 | 719 | 708 | 716 | 14,200 |
2020/12/16 | 707 | 714 | 706 | 711 | 21,500 |
2020/12/15 | 708 | 710 | 702 | 703 | 15,600 |
2020/12/14 | 702 | 711 | 701 | 708 | 26,000 |
2020/12/11 | 701 | 703 | 700 | 703 | 15,400 |
2020/12/10 | 701 | 707 | 701 | 703 | 16,300 |
2020/12/09 | 704 | 709 | 702 | 704 | 12,100 |
2020/12/08 | 701 | 710 | 701 | 706 | 13,500 |
2020/12/07 | 704 | 705 | 703 | 703 | 15,000 |
2020/12/04 | 704 | 707 | 703 | 704 | 9,700 |
2020/12/03 | 702 | 710 | 701 | 703 | 16,800 |
2020/12/02 | 709 | 709 | 702 | 704 | 22,200 |
2020/12/01 | 708 | 711 | 703 | 706 | 10,800 |
2020/11/30 | 711 | 720 | 703 | 706 | 19,200 |
2020/11/27 | 718 | 722 | 702 | 711 | 45,600 |
2020/11/26 | 713 | 719 | 701 | 719 | 31,400 |
2020/11/25 | 709 | 720 | 699 | 715 | 24,700 |
2020/11/24 | 710 | 712 | 699 | 699 | 52,900 |
2020/11/20 | 720 | 720 | 702 | 710 | 18,100 |
2020/11/19 | 735 | 735 | 720 | 721 | 16,500 |
2020/11/18 | 732 | 739 | 732 | 736 | 12,400 |
2020/11/17 | 744 | 744 | 732 | 732 | 17,600 |
2020/11/16 | 745 | 750 | 739 | 747 | 44,100 |
2020/11/13 | 750 | 750 | 741 | 742 | 16,000 |
2020/11/12 | 760 | 767 | 748 | 750 | 48,300 |
2020/11/11 | 755 | 763 | 753 | 763 | 32,000 |
2020/11/10 | 751 | 761 | 741 | 760 | 43,700 |
2020/11/09 | 741 | 753 | 737 | 751 | 72,600 |
2020/11/06 | 765 | 775 | 734 | 745 | 434,700 |
2020/11/05 | 677 | 767 | 652 | 767 | 400,800 |
2020/11/04 | 692 | 692 | 667 | 667 | 115,000 |
2020/11/02 | 705 | 711 | 687 | 687 | 155,900 |
2020/10/30 | 715 | 723 | 703 | 715 | 286,000 |
2020/10/29 | 677 | 716 | 675 | 689 | 353,700 |
2020/10/28 | 733 | 737 | 724 | 732 | 5,800 |
2020/10/27 | 712 | 740 | 708 | 740 | 8,000 |
2020/10/26 | 726 | 730 | 717 | 717 | 5,400 |
2020/10/23 | 731 | 734 | 729 | 729 | 2,500 |
2020/10/22 | 732 | 733 | 728 | 731 | 4,400 |
2020/10/21 | 733 | 746 | 730 | 734 | 16,300 |
2020/10/20 | 748 | 751 | 748 | 748 | 2,700 |
2020/10/19 | 751 | 754 | 751 | 754 | 5,400 |
2020/10/16 | 753 | 754 | 750 | 750 | 6,100 |
2020/10/15 | 758 | 761 | 748 | 754 | 11,300 |
2020/10/14 | 750 | 765 | 745 | 758 | 6,100 |
2020/10/13 | 765 | 765 | 752 | 752 | 7,300 |
2020/10/12 | 752 | 764 | 752 | 762 | 5,500 |
2020/10/09 | 746 | 750 | 746 | 750 | 2,100 |
2020/10/08 | 743 | 750 | 743 | 747 | 6,900 |
2020/10/07 | 745 | 746 | 739 | 743 | 3,400 |
2020/10/06 | 751 | 753 | 737 | 745 | 5,600 |
2020/10/05 | 750 | 754 | 744 | 751 | 12,100 |
2020/10/02 | 778 | 778 | 756 | 757 | 13,100 |
2020/09/30 | 787 | 789 | 771 | 782 | 14,300 |
2020/09/29 | 769 | 785 | 763 | 777 | 16,800 |
2020/09/28 | 765 | 769 | 756 | 769 | 19,000 |
2020/09/25 | 755 | 757 | 752 | 757 | 7,500 |
2020/09/24 | 761 | 762 | 749 | 755 | 12,800 |
2020/09/23 | 749 | 760 | 748 | 760 | 12,900 |
2020/09/18 | 753 | 755 | 750 | 755 | 19,300 |
2020/09/17 | 749 | 753 | 746 | 753 | 10,500 |
2020/09/16 | 745 | 750 | 744 | 750 | 10,400 |
2020/09/15 | 745 | 745 | 739 | 745 | 14,100 |
2020/09/14 | 745 | 745 | 741 | 745 | 14,200 |
2020/09/11 | 739 | 742 | 735 | 741 | 20,300 |
2020/09/10 | 729 | 740 | 727 | 739 | 18,400 |
2020/09/09 | 714 | 727 | 713 | 727 | 20,100 |
2020/09/08 | 716 | 718 | 713 | 716 | 11,400 |
2020/09/07 | 712 | 716 | 709 | 716 | 7,300 |
2020/09/04 | 695 | 711 | 695 | 706 | 11,300 |
2020/09/03 | 709 | 714 | 709 | 710 | 6,000 |
2020/09/02 | 698 | 705 | 698 | 703 | 5,600 |
2020/09/01 | 695 | 701 | 695 | 697 | 9,400 |
2020/08/31 | 685 | 707 | 685 | 693 | 13,200 |
2020/08/28 | 704 | 704 | 680 | 680 | 13,200 |
2020/08/27 | 698 | 703 | 698 | 703 | 5,600 |
2020/08/26 | 708 | 708 | 691 | 700 | 5,800 |
2020/08/25 | 699 | 709 | 692 | 709 | 18,600 |
2020/08/24 | 701 | 702 | 698 | 698 | 3,100 |
2020/08/21 | 703 | 705 | 695 | 703 | 6,800 |
2020/08/20 | 702 | 703 | 698 | 698 | 13,200 |
2020/08/19 | 706 | 708 | 702 | 706 | 3,100 |
2020/08/18 | 717 | 717 | 706 | 710 | 5,900 |
2020/08/17 | 699 | 718 | 695 | 718 | 12,200 |
2020/08/14 | 701 | 708 | 695 | 699 | 13,500 |
2020/08/13 | 717 | 717 | 704 | 704 | 9,800 |
2020/08/12 | 709 | 716 | 708 | 712 | 20,800 |
2020/08/11 | 699 | 705 | 692 | 705 | 11,600 |
2020/08/07 | 689 | 702 | 688 | 699 | 12,800 |
2020/08/06 | 687 | 689 | 684 | 689 | 4,600 |
2020/08/05 | 686 | 695 | 685 | 690 | 4,300 |
2020/08/04 | 698 | 698 | 680 | 691 | 5,500 |
2020/08/03 | 684 | 694 | 670 | 693 | 9,400 |
2020/07/31 | 686 | 686 | 654 | 654 | 17,100 |
2020/07/30 | 680 | 698 | 680 | 689 | 40,900 |
2020/07/29 | 675 | 675 | 655 | 663 | 13,700 |
2020/07/28 | 676 | 676 | 661 | 669 | 18,000 |
2020/07/27 | 663 | 671 | 659 | 671 | 9,000 |
2020/07/22 | 668 | 668 | 663 | 663 | 4,900 |
2020/07/21 | 667 | 672 | 664 | 672 | 12,500 |
2020/07/20 | 659 | 668 | 655 | 668 | 5,200 |
2020/07/17 | 668 | 668 | 656 | 659 | 2,800 |
2020/07/16 | 675 | 675 | 666 | 667 | 3,600 |
2020/07/15 | 658 | 670 | 656 | 670 | 9,500 |
2020/07/14 | 655 | 658 | 647 | 654 | 5,600 |
2020/07/13 | 650 | 664 | 648 | 657 | 9,700 |
2020/07/10 | 655 | 658 | 637 | 637 | 13,700 |
2020/07/09 | 677 | 681 | 654 | 659 | 10,900 |
2020/07/08 | 670 | 683 | 668 | 679 | 7,100 |
2020/07/07 | 686 | 686 | 670 | 674 | 6,700 |
2020/07/06 | 652 | 689 | 652 | 689 | 16,700 |
2020/07/03 | 643 | 655 | 630 | 651 | 50,200 |
2020/07/02 | 657 | 659 | 633 | 643 | 27,600 |
2020/07/01 | 675 | 680 | 654 | 654 | 16,300 |
2020/06/30 | 688 | 688 | 666 | 666 | 15,500 |
2020/06/29 | 687 | 693 | 671 | 673 | 24,200 |
2020/06/26 | 701 | 704 | 694 | 694 | 13,300 |
2020/06/25 | 705 | 707 | 701 | 703 | 16,300 |
2020/06/24 | 702 | 725 | 700 | 708 | 63,400 |
2020/06/23 | 709 | 714 | 699 | 704 | 37,700 |
2020/06/22 | 692 | 702 | 680 | 699 | 25,200 |
2020/06/19 | 694 | 720 | 690 | 700 | 101,800 |
2020/06/18 | 687 | 693 | 674 | 693 | 12,800 |
2020/06/17 | 675 | 687 | 671 | 687 | 41,000 |
2020/06/16 | 649 | 677 | 649 | 677 | 19,400 |
2020/06/15 | 651 | 653 | 648 | 648 | 6,700 |
2020/06/12 | 650 | 656 | 648 | 651 | 18,100 |
2020/06/11 | 662 | 670 | 655 | 670 | 24,000 |
2020/06/10 | 662 | 663 | 659 | 662 | 8,200 |
2020/06/09 | 660 | 662 | 655 | 661 | 8,600 |
2020/06/08 | 655 | 660 | 652 | 660 | 10,200 |
2020/06/05 | 653 | 654 | 648 | 652 | 7,900 |
2020/06/04 | 647 | 654 | 640 | 654 | 26,300 |
2020/06/03 | 643 | 644 | 635 | 644 | 14,700 |
2020/06/02 | 640 | 642 | 636 | 637 | 9,300 |
2020/06/01 | 637 | 640 | 633 | 640 | 19,700 |
2020/05/29 | 649 | 653 | 638 | 638 | 28,000 |
2020/05/28 | 646 | 650 | 639 | 650 | 21,700 |
2020/05/27 | 645 | 647 | 637 | 642 | 13,600 |
2020/05/26 | 639 | 645 | 638 | 645 | 9,100 |
2020/05/25 | 647 | 647 | 633 | 636 | 7,100 |
2020/05/22 | 640 | 642 | 629 | 630 | 14,800 |
2020/05/21 | 647 | 647 | 641 | 646 | 7,200 |
2020/05/20 | 639 | 647 | 638 | 647 | 16,900 |
2020/05/19 | 642 | 642 | 633 | 641 | 9,400 |
2020/05/18 | 639 | 640 | 628 | 640 | 8,800 |
2020/05/15 | 636 | 640 | 625 | 640 | 13,000 |
2020/05/14 | 640 | 640 | 634 | 635 | 7,400 |
2020/05/13 | 638 | 640 | 635 | 640 | 8,100 |
2020/05/12 | 636 | 639 | 635 | 638 | 8,900 |
2020/05/11 | 635 | 638 | 631 | 638 | 10,600 |
2020/05/08 | 635 | 639 | 628 | 633 | 8,800 |
2020/05/07 | 630 | 635 | 624 | 626 | 10,600 |
2020/05/01 | 623 | 639 | 622 | 634 | 51,000 |
2020/04/30 | 625 | 625 | 613 | 616 | 17,700 |
2020/04/28 | 618 | 619 | 612 | 617 | 11,600 |
2020/04/27 | 625 | 626 | 613 | 620 | 21,600 |
2020/04/24 | 615 | 625 | 605 | 625 | 13,200 |
2020/04/23 | 615 | 615 | 603 | 615 | 12,000 |
2020/04/22 | 618 | 620 | 600 | 613 | 38,200 |
2020/04/21 | 609 | 621 | 608 | 621 | 16,900 |
2020/04/20 | 606 | 621 | 606 | 621 | 29,900 |
2020/04/17 | 615 | 620 | 607 | 609 | 33,700 |
2020/04/16 | 603 | 618 | 602 | 615 | 63,400 |
2020/04/15 | 600 | 618 | 596 | 612 | 53,100 |
2020/04/14 | 600 | 611 | 593 | 603 | 31,200 |
2020/04/13 | 610 | 614 | 601 | 602 | 9,400 |
2020/04/10 | 600 | 620 | 600 | 620 | 26,900 |
2020/04/09 | 609 | 609 | 598 | 600 | 11,800 |
2020/04/08 | 601 | 608 | 593 | 602 | 22,100 |
2020/04/07 | 607 | 607 | 591 | 605 | 39,000 |
2020/04/06 | 570 | 610 | 570 | 607 | 70,600 |
2020/04/03 | 553 | 581 | 553 | 575 | 43,100 |
2020/04/02 | 560 | 566 | 541 | 552 | 63,700 |
2020/04/01 | 581 | 584 | 566 | 567 | 65,700 |
2020/03/31 | 603 | 604 | 581 | 585 | 38,200 |
2020/03/30 | 602 | 608 | 571 | 599 | 182,800 |
2020/03/27 | 650 | 674 | 646 | 673 | 91,800 |
2020/03/26 | 634 | 649 | 626 | 646 | 58,800 |
2020/03/25 | 635 | 638 | 622 | 635 | 44,900 |
2020/03/24 | 619 | 627 | 593 | 605 | 93,000 |
2020/03/23 | 603 | 619 | 596 | 619 | 68,000 |
2020/03/19 | 592 | 600 | 570 | 583 | 47,700 |
2020/03/18 | 592 | 607 | 578 | 582 | 68,800 |
2020/03/17 | 550 | 595 | 550 | 591 | 98,500 |
2020/03/16 | 590 | 600 | 545 | 557 | 180,200 |
2020/03/13 | 572 | 590 | 556 | 590 | 120,900 |
2020/03/12 | 620 | 621 | 600 | 605 | 58,900 |
2020/03/11 | 622 | 637 | 622 | 628 | 43,300 |
2020/03/10 | 597 | 628 | 589 | 622 | 103,500 |
2020/03/09 | 635 | 635 | 616 | 617 | 123,500 |
2020/03/06 | 655 | 655 | 638 | 642 | 55,300 |
2020/03/05 | 661 | 669 | 653 | 655 | 36,300 |
2020/03/04 | 642 | 665 | 638 | 654 | 22,600 |
2020/03/03 | 699 | 699 | 652 | 652 | 40,300 |
2020/03/02 | 621 | 679 | 619 | 669 | 58,000 |
2020/02/28 | 649 | 655 | 636 | 638 | 65,800 |
2020/02/27 | 707 | 707 | 672 | 674 | 43,900 |
2020/02/26 | 675 | 703 | 671 | 702 | 53,300 |
2020/02/25 | 689 | 704 | 681 | 681 | 82,400 |
2020/02/21 | 708 | 728 | 708 | 719 | 42,800 |
2020/02/20 | 717 | 719 | 709 | 710 | 19,400 |
2020/02/19 | 704 | 714 | 704 | 709 | 17,400 |
2020/02/18 | 712 | 715 | 703 | 703 | 44,200 |
2020/02/17 | 713 | 719 | 710 | 714 | 67,700 |
2020/02/14 | 718 | 723 | 717 | 720 | 69,600 |
2020/02/13 | 723 | 728 | 721 | 727 | 15,400 |
2020/02/12 | 722 | 724 | 714 | 723 | 37,600 |
2020/02/10 | 713 | 729 | 712 | 723 | 63,200 |
2020/02/07 | 717 | 736 | 717 | 724 | 92,700 |
2020/02/06 | 730 | 739 | 726 | 729 | 31,700 |
2020/02/05 | 728 | 734 | 723 | 724 | 16,700 |
2020/02/04 | 710 | 730 | 710 | 728 | 23,900 |
2020/02/03 | 710 | 715 | 704 | 713 | 32,800 |
2020/01/31 | 710 | 719 | 710 | 715 | 23,400 |
2020/01/30 | 725 | 725 | 702 | 710 | 32,400 |
2020/01/29 | 711 | 732 | 711 | 728 | 26,200 |
2020/01/28 | 703 | 710 | 700 | 706 | 28,200 |
2020/01/27 | 737 | 737 | 706 | 711 | 88,700 |
2020/01/24 | 744 | 749 | 743 | 745 | 10,700 |
2020/01/23 | 743 | 758 | 743 | 744 | 30,200 |
2020/01/22 | 741 | 748 | 741 | 743 | 24,600 |
2020/01/21 | 745 | 747 | 741 | 745 | 13,800 |
2020/01/20 | 727 | 745 | 727 | 742 | 19,100 |
2020/01/17 | 756 | 759 | 725 | 725 | 64,000 |
2020/01/16 | 764 | 765 | 755 | 757 | 27,400 |
2020/01/15 | 755 | 763 | 755 | 763 | 39,800 |
2020/01/14 | 735 | 751 | 733 | 748 | 40,600 |
2020/01/10 | 720 | 728 | 720 | 726 | 17,600 |
2020/01/09 | 724 | 730 | 719 | 719 | 37,900 |
2020/01/08 | 718 | 724 | 707 | 716 | 46,600 |
2020/01/07 | 707 | 723 | 707 | 720 | 39,800 |
2020/01/06 | 698 | 704 | 696 | 704 | 62,200 |