ＡＳＮＯＶＡ(9223)の株価時系列情報
ＡＳＮＯＶＡ(9223)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 570 | 570 | 557 | 558 | 8,300 |
| 2024/04/25 | 562 | 571 | 561 | 565 | 16,900 |
| 2024/04/24 | 553 | 565 | 551 | 562 | 15,300 |
| 2024/04/23 | 558 | 560 | 551 | 553 | 9,100 |
| 2024/04/22 | 551 | 558 | 542 | 552 | 56,900 |
| 2024/04/19 | 566 | 566 | 531 | 545 | 79,400 |
| 2024/04/18 | 567 | 569 | 558 | 562 | 46,700 |
| 2024/04/17 | 564 | 568 | 554 | 567 | 10,400 |
| 2024/04/16 | 571 | 572 | 553 | 570 | 19,900 |
| 2024/04/15 | 578 | 581 | 572 | 573 | 22,700 |
| 2024/04/12 | 586 | 588 | 575 | 579 | 14,300 |
| 2024/04/11 | 587 | 587 | 578 | 580 | 10,800 |
| 2024/04/10 | 587 | 589 | 577 | 577 | 12,200 |
| 2024/04/09 | 577 | 588 | 575 | 588 | 9,800 |
| 2024/04/08 | 579 | 595 | 579 | 579 | 15,000 |
| 2024/04/05 | 592 | 593 | 580 | 589 | 24,000 |
| 2024/04/04 | 610 | 614 | 596 | 597 | 32,800 |
| 2024/04/03 | 610 | 615 | 604 | 613 | 23,600 |
| 2024/04/02 | 610 | 611 | 601 | 610 | 35,300 |
| 2024/04/01 | 623 | 623 | 603 | 612 | 34,300 |
| 2024/03/29 | 600 | 624 | 592 | 606 | 64,900 |
| 2024/03/28 | 573 | 601 | 570 | 595 | 104,600 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 1,144 | 1,168 | 1,129 | 1,168 | 24,700 |
| 2024/03/26 | 1,135 | 1,150 | 1,118 | 1,144 | 17,400 |
| 2024/03/25 | 1,129 | 1,146 | 1,128 | 1,144 | 11,600 |
| 2024/03/22 | 1,130 | 1,138 | 1,100 | 1,128 | 20,200 |
| 2024/03/21 | 1,123 | 1,130 | 1,117 | 1,128 | 9,400 |
| 2024/03/19 | 1,116 | 1,121 | 1,107 | 1,121 | 9,100 |
| 2024/03/18 | 1,118 | 1,121 | 1,108 | 1,118 | 9,200 |
| 2024/03/15 | 1,120 | 1,133 | 1,113 | 1,123 | 4,200 |
| 2024/03/14 | 1,115 | 1,166 | 1,110 | 1,120 | 33,700 |
| 2024/03/13 | 1,126 | 1,126 | 1,101 | 1,109 | 13,500 |
| 2024/03/12 | 1,113 | 1,128 | 1,098 | 1,118 | 19,300 |
| 2024/03/11 | 1,122 | 1,128 | 1,115 | 1,120 | 14,900 |
| 2024/03/08 | 1,131 | 1,137 | 1,124 | 1,124 | 15,400 |
| 2024/03/07 | 1,132 | 1,140 | 1,125 | 1,132 | 32,700 |
| 2024/03/06 | 1,129 | 1,140 | 1,125 | 1,126 | 20,400 |
| 2024/03/05 | 1,149 | 1,149 | 1,125 | 1,134 | 70,400 |
| 2024/03/04 | 1,096 | 1,096 | 1,073 | 1,088 | 25,600 |
| 2024/03/01 | 1,110 | 1,111 | 1,079 | 1,096 | 9,200 |
| 2024/02/29 | 1,099 | 1,110 | 1,075 | 1,110 | 28,900 |
| 2024/02/28 | 1,045 | 1,095 | 1,045 | 1,095 | 16,200 |
| 2024/02/27 | 1,055 | 1,059 | 1,043 | 1,043 | 9,300 |
| 2024/02/26 | 1,050 | 1,062 | 1,040 | 1,048 | 32,500 |
| 2024/02/22 | 1,062 | 1,062 | 1,045 | 1,051 | 16,300 |
| 2024/02/21 | 1,054 | 1,063 | 1,046 | 1,048 | 17,200 |
| 2024/02/20 | 1,066 | 1,068 | 1,047 | 1,060 | 14,300 |
| 2024/02/19 | 1,060 | 1,080 | 1,057 | 1,057 | 7,900 |
| 2024/02/16 | 1,058 | 1,090 | 1,056 | 1,063 | 10,700 |
| 2024/02/15 | 1,102 | 1,105 | 1,057 | 1,059 | 13,500 |
| 2024/02/14 | 1,094 | 1,119 | 1,087 | 1,110 | 12,200 |
| 2024/02/13 | 1,061 | 1,110 | 1,054 | 1,096 | 11,800 |
| 2024/02/09 | 1,060 | 1,067 | 1,058 | 1,060 | 3,900 |
| 2024/02/08 | 1,081 | 1,081 | 1,051 | 1,051 | 19,800 |
| 2024/02/07 | 1,083 | 1,108 | 1,081 | 1,081 | 18,500 |
| 2024/02/06 | 1,116 | 1,122 | 1,099 | 1,100 | 18,600 |
| 2024/02/05 | 1,150 | 1,150 | 1,099 | 1,114 | 63,000 |
| 2024/02/02 | 1,043 | 1,057 | 1,041 | 1,050 | 5,100 |
| 2024/02/01 | 1,029 | 1,037 | 1,029 | 1,037 | 1,900 |
| 2024/01/31 | 1,037 | 1,045 | 1,028 | 1,028 | 10,400 |
| 2024/01/30 | 1,036 | 1,045 | 1,031 | 1,045 | 14,000 |
| 2024/01/29 | 1,035 | 1,036 | 1,029 | 1,030 | 9,100 |
| 2024/01/26 | 1,036 | 1,037 | 1,025 | 1,030 | 13,800 |
| 2024/01/25 | 1,048 | 1,050 | 1,035 | 1,036 | 14,600 |
| 2024/01/24 | 1,048 | 1,055 | 1,043 | 1,050 | 6,100 |
| 2024/01/23 | 1,070 | 1,070 | 1,048 | 1,050 | 13,000 |
| 2024/01/22 | 1,083 | 1,097 | 1,064 | 1,064 | 18,800 |
| 2024/01/19 | 1,087 | 1,090 | 1,081 | 1,083 | 5,200 |
| 2024/01/18 | 1,081 | 1,087 | 1,080 | 1,081 | 4,300 |
| 2024/01/17 | 1,083 | 1,089 | 1,081 | 1,083 | 3,600 |
| 2024/01/16 | 1,088 | 1,088 | 1,081 | 1,081 | 5,300 |
| 2024/01/15 | 1,093 | 1,094 | 1,082 | 1,088 | 8,800 |
| 2024/01/12 | 1,091 | 1,094 | 1,080 | 1,094 | 7,800 |
| 2024/01/11 | 1,094 | 1,094 | 1,080 | 1,091 | 10,500 |
| 2024/01/10 | 1,103 | 1,103 | 1,081 | 1,087 | 6,900 |
| 2024/01/09 | 1,120 | 1,120 | 1,100 | 1,103 | 12,300 |
| 2024/01/05 | 1,106 | 1,119 | 1,102 | 1,110 | 10,500 |
| 2024/01/04 | 1,125 | 1,179 | 1,090 | 1,107 | 82,600 |
| 2023/12/29 | 1,066 | 1,118 | 1,066 | 1,118 | 20,700 |
| 2023/12/28 | 1,051 | 1,090 | 1,051 | 1,080 | 9,300 |
| 2023/12/27 | 1,060 | 1,079 | 1,036 | 1,048 | 21,200 |
| 2023/12/26 | 1,064 | 1,105 | 1,054 | 1,069 | 7,200 |
| 2023/12/25 | 1,095 | 1,150 | 1,016 | 1,055 | 47,800 |
| 2023/12/18 | 1,199 | 1,214 | 1,172 | 1,173 | 1,800 |
| 2023/12/15 | 1,200 | 1,216 | 1,170 | 1,170 | 6,600 |
| 2023/12/14 | 1,175 | 1,199 | 1,169 | 1,195 | 2,800 |
| 2023/12/13 | 1,170 | 1,175 | 1,120 | 1,149 | 1,700 |
| 2023/12/12 | 1,180 | 1,182 | 1,175 | 1,175 | 4,000 |
| 2023/12/11 | 1,197 | 1,197 | 1,170 | 1,175 | 2,600 |
| 2023/12/08 | 1,159 | 1,167 | 1,118 | 1,118 | 1,600 |
| 2023/12/07 | 1,213 | 1,219 | 1,100 | 1,130 | 6,200 |
| 2023/12/06 | 1,070 | 1,166 | 1,070 | 1,166 | 10,000 |
| 2023/12/05 | 1,085 | 1,085 | 1,075 | 1,075 | 700 |
| 2023/12/04 | 1,090 | 1,091 | 1,090 | 1,090 | 600 |
| 2023/12/01 | 1,086 | 1,095 | 1,086 | 1,095 | 300 |
| 2023/11/30 | 1,092 | 1,094 | 1,092 | 1,094 | 3,200 |
| 2023/11/28 | 1,085 | 1,087 | 1,085 | 1,085 | 1,300 |
| 2023/11/27 | 1,087 | 1,087 | 1,085 | 1,085 | 200 |
| 2023/11/24 | 1,073 | 1,075 | 1,064 | 1,064 | 2,500 |
| 2023/11/22 | 1,047 | 1,048 | 1,047 | 1,048 | 700 |
| 2023/11/21 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
| 2023/11/20 | 1,044 | 1,044 | 1,035 | 1,035 | 1,000 |
| 2023/11/17 | 1,047 | 1,050 | 1,030 | 1,033 | 1,600 |
| 2023/11/16 | 1,019 | 1,049 | 1,019 | 1,047 | 2,600 |
| 2023/11/15 | 1,012 | 1,020 | 1,003 | 1,004 | 1,900 |
| 2023/11/14 | 1,000 | 1,000 | 991 | 999 | 1,300 |
| 2023/11/13 | 1,015 | 1,015 | 1,001 | 1,001 | 600 |
| 2023/11/10 | 1,000 | 1,001 | 1,000 | 1,000 | 2,200 |
| 2023/11/09 | 992 | 1,010 | 992 | 1,001 | 1,500 |
| 2023/11/08 | 989 | 992 | 989 | 992 | 900 |
| 2023/11/07 | 989 | 989 | 989 | 989 | 100 |
| 2023/11/06 | 980 | 995 | 980 | 994 | 3,300 |
| 2023/11/02 | 980 | 994 | 965 | 994 | 5,300 |
| 2023/11/01 | 977 | 980 | 977 | 980 | 900 |
| 2023/10/31 | 971 | 1,024 | 971 | 1,020 | 1,700 |
| 2023/10/30 | 999 | 999 | 970 | 971 | 2,300 |
| 2023/10/27 | 978 | 999 | 975 | 999 | 1,000 |
| 2023/10/26 | 981 | 981 | 976 | 981 | 1,700 |
| 2023/10/25 | 997 | 997 | 991 | 991 | 2,200 |
| 2023/10/24 | 1,001 | 1,001 | 981 | 997 | 4,700 |
| 2023/10/23 | 1,001 | 1,010 | 998 | 1,000 | 1,800 |
| 2023/10/20 | 1,018 | 1,025 | 1,000 | 1,004 | 3,400 |
| 2023/10/19 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2023/10/18 | 1,027 | 1,030 | 1,019 | 1,025 | 400 |
| 2023/10/17 | 1,011 | 1,027 | 1,011 | 1,027 | 1,100 |
| 2023/10/16 | 1,068 | 1,068 | 1,030 | 1,030 | 1,100 |
| 2023/10/13 | 1,089 | 1,089 | 1,037 | 1,038 | 500 |
| 2023/10/12 | 1,085 | 1,085 | 1,055 | 1,080 | 600 |
| 2023/10/11 | 1,068 | 1,088 | 1,058 | 1,060 | 1,300 |
| 2023/10/10 | 1,025 | 1,049 | 1,021 | 1,049 | 1,900 |
| 2023/10/06 | 1,011 | 1,040 | 1,003 | 1,004 | 4,000 |
| 2023/10/05 | 998 | 1,011 | 998 | 1,011 | 5,500 |
| 2023/10/04 | 1,050 | 1,050 | 982 | 1,008 | 9,700 |
| 2023/10/03 | 1,135 | 1,135 | 1,100 | 1,100 | 2,000 |
| 2023/10/02 | 1,140 | 1,150 | 1,139 | 1,141 | 1,300 |
| 2023/09/28 | 1,164 | 1,164 | 1,150 | 1,150 | 2,000 |
| 2023/09/27 | 1,180 | 1,180 | 1,165 | 1,165 | 2,100 |
| 2023/09/26 | 1,164 | 1,164 | 1,161 | 1,162 | 1,100 |
| 2023/09/25 | 1,164 | 1,170 | 1,164 | 1,164 | 2,600 |
| 2023/09/22 | 1,159 | 1,183 | 1,159 | 1,164 | 1,000 |
| 2023/09/21 | 1,183 | 1,184 | 1,158 | 1,179 | 3,400 |
| 2023/09/20 | 1,162 | 1,169 | 1,162 | 1,169 | 700 |
| 2023/09/19 | 1,170 | 1,189 | 1,160 | 1,160 | 3,100 |
| 2023/09/15 | 1,183 | 1,183 | 1,162 | 1,167 | 3,400 |
| 2023/09/14 | 1,265 | 1,265 | 1,200 | 1,200 | 3,400 |
| 2023/09/13 | 1,226 | 1,285 | 1,166 | 1,235 | 6,600 |
| 2023/09/12 | 1,220 | 1,230 | 1,219 | 1,226 | 1,300 |
| 2023/09/11 | 1,245 | 1,245 | 1,218 | 1,219 | 3,200 |
| 2023/09/08 | 1,186 | 1,238 | 1,180 | 1,238 | 2,200 |
| 2023/09/07 | 1,197 | 1,197 | 1,180 | 1,180 | 300 |
| 2023/09/06 | 1,181 | 1,197 | 1,181 | 1,197 | 300 |
| 2023/09/05 | 1,181 | 1,183 | 1,157 | 1,181 | 2,200 |
| 2023/09/04 | 1,154 | 1,181 | 1,154 | 1,181 | 1,100 |
| 2023/09/01 | 1,151 | 1,159 | 1,151 | 1,152 | 2,100 |
| 2023/08/31 | 1,130 | 1,155 | 1,130 | 1,150 | 1,900 |
| 2023/08/30 | 1,128 | 1,134 | 1,127 | 1,130 | 4,300 |
| 2023/08/29 | 1,138 | 1,138 | 1,116 | 1,129 | 1,600 |
| 2023/08/28 | 1,143 | 1,144 | 1,127 | 1,127 | 1,400 |
| 2023/08/25 | 1,124 | 1,147 | 1,124 | 1,143 | 900 |
| 2023/08/24 | 1,125 | 1,125 | 1,111 | 1,124 | 1,000 |
| 2023/08/23 | 1,147 | 1,148 | 1,117 | 1,148 | 1,000 |
| 2023/08/22 | 1,114 | 1,150 | 1,082 | 1,147 | 4,200 |
| 2023/08/21 | 1,112 | 1,119 | 1,089 | 1,119 | 5,700 |
| 2023/08/18 | 1,114 | 1,129 | 1,111 | 1,112 | 2,200 |
| 2023/08/17 | 1,177 | 1,177 | 1,100 | 1,168 | 9,500 |
| 2023/08/16 | 1,209 | 1,214 | 1,206 | 1,214 | 3,500 |
| 2023/08/15 | 1,220 | 1,238 | 1,191 | 1,206 | 5,600 |
| 2023/08/14 | 1,215 | 1,239 | 1,205 | 1,220 | 2,400 |
| 2023/08/10 | 1,230 | 1,284 | 1,230 | 1,262 | 1,100 |
| 2023/08/09 | 1,258 | 1,260 | 1,220 | 1,228 | 3,600 |
| 2023/08/08 | 1,258 | 1,260 | 1,257 | 1,257 | 600 |
| 2023/08/07 | 1,269 | 1,269 | 1,259 | 1,259 | 1,600 |
| 2023/08/04 | 1,312 | 1,322 | 1,275 | 1,275 | 4,300 |
| 2023/08/03 | 1,271 | 1,327 | 1,268 | 1,282 | 2,300 |
| 2023/08/02 | 1,267 | 1,292 | 1,267 | 1,290 | 1,300 |
| 2023/08/01 | 1,309 | 1,309 | 1,260 | 1,269 | 3,500 |
| 2023/07/31 | 1,345 | 1,345 | 1,271 | 1,279 | 6,100 |
| 2023/07/28 | 1,320 | 1,320 | 1,289 | 1,318 | 7,100 |
| 2023/07/27 | 1,330 | 1,367 | 1,314 | 1,320 | 16,100 |
| 2023/07/26 | 1,325 | 1,329 | 1,317 | 1,324 | 2,200 |
| 2023/07/25 | 1,340 | 1,340 | 1,320 | 1,325 | 10,400 |
| 2023/07/24 | 1,365 | 1,365 | 1,319 | 1,325 | 14,000 |
| 2023/07/21 | 1,370 | 1,371 | 1,321 | 1,371 | 11,900 |
| 2023/07/20 | 1,318 | 1,372 | 1,305 | 1,372 | 12,100 |
| 2023/07/19 | 1,340 | 1,370 | 1,315 | 1,315 | 17,600 |
| 2023/07/18 | 1,267 | 1,339 | 1,250 | 1,336 | 12,000 |
| 2023/07/14 | 1,185 | 1,250 | 1,185 | 1,237 | 7,500 |
| 2023/07/13 | 1,129 | 1,180 | 1,129 | 1,180 | 7,200 |
| 2023/07/12 | 1,130 | 1,130 | 1,103 | 1,103 | 2,200 |
| 2023/07/11 | 1,129 | 1,132 | 1,109 | 1,111 | 2,000 |
| 2023/07/10 | 1,113 | 1,132 | 1,107 | 1,129 | 2,500 |
| 2023/07/07 | 1,108 | 1,137 | 1,103 | 1,107 | 1,800 |
| 2023/07/06 | 1,115 | 1,136 | 1,112 | 1,115 | 4,800 |
| 2023/07/05 | 1,161 | 1,161 | 1,140 | 1,140 | 1,600 |
| 2023/07/04 | 1,164 | 1,170 | 1,161 | 1,161 | 3,200 |
| 2023/07/03 | 1,165 | 1,170 | 1,165 | 1,170 | 2,400 |
| 2023/06/30 | 1,150 | 1,159 | 1,137 | 1,159 | 1,900 |
| 2023/06/29 | 1,148 | 1,150 | 1,134 | 1,150 | 1,900 |
| 2023/06/28 | 1,142 | 1,144 | 1,130 | 1,132 | 1,000 |
| 2023/06/27 | 1,124 | 1,125 | 1,123 | 1,124 | 1,200 |