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 |
|---|---|---|---|---|---|
| 2025/06/13 | 619 | 619 | 605 | 615 | 7,700 |
| 2025/06/12 | 604 | 617 | 604 | 612 | 6,900 |
| 2025/06/11 | 617 | 617 | 606 | 610 | 2,500 |
| 2025/06/10 | 622 | 622 | 605 | 620 | 10,000 |
| 2025/06/09 | 629 | 630 | 610 | 622 | 17,100 |
| 2025/06/06 | 636 | 641 | 625 | 629 | 16,300 |
| 2025/06/05 | 618 | 639 | 618 | 632 | 18,700 |
| 2025/06/04 | 613 | 630 | 610 | 627 | 26,300 |
| 2025/06/03 | 600 | 613 | 599 | 611 | 14,300 |
| 2025/06/02 | 596 | 606 | 596 | 600 | 8,700 |
| 2025/05/30 | 598 | 600 | 594 | 598 | 4,300 |
| 2025/05/29 | 595 | 600 | 591 | 597 | 25,100 |
| 2025/05/28 | 595 | 600 | 595 | 600 | 9,000 |
| 2025/05/27 | 595 | 596 | 593 | 596 | 3,100 |
| 2025/05/26 | 598 | 598 | 595 | 595 | 3,100 |
| 2025/05/23 | 594 | 596 | 593 | 596 | 2,600 |
| 2025/05/22 | 595 | 596 | 592 | 593 | 4,800 |
| 2025/05/21 | 593 | 596 | 593 | 596 | 1,900 |
| 2025/05/20 | 596 | 596 | 593 | 593 | 8,900 |
| 2025/05/19 | 589 | 595 | 589 | 595 | 9,000 |
| 2025/05/16 | 586 | 596 | 586 | 595 | 8,800 |
| 2025/05/15 | 579 | 599 | 579 | 589 | 13,700 |
| 2025/05/14 | 584 | 590 | 579 | 587 | 12,500 |
| 2025/05/13 | 586 | 586 | 579 | 582 | 2,600 |
| 2025/05/12 | 577 | 579 | 572 | 579 | 7,100 |
| 2025/05/09 | 576 | 582 | 570 | 579 | 5,400 |
| 2025/05/08 | 573 | 585 | 573 | 576 | 6,200 |
| 2025/05/07 | 580 | 585 | 571 | 576 | 13,000 |
| 2025/05/02 | 587 | 587 | 585 | 586 | 2,900 |
| 2025/05/01 | 588 | 591 | 582 | 587 | 9,900 |
| 2025/04/30 | 591 | 592 | 590 | 591 | 3,800 |
| 2025/04/28 | 595 | 595 | 589 | 591 | 6,500 |
| 2025/04/25 | 592 | 595 | 592 | 593 | 6,500 |
| 2025/04/24 | 593 | 593 | 585 | 592 | 8,700 |
| 2025/04/23 | 591 | 595 | 587 | 590 | 4,200 |
| 2025/04/22 | 593 | 593 | 588 | 588 | 4,700 |
| 2025/04/21 | 591 | 594 | 590 | 591 | 7,300 |
| 2025/04/18 | 593 | 595 | 590 | 592 | 3,200 |
| 2025/04/17 | 591 | 597 | 591 | 593 | 5,800 |
| 2025/04/16 | 592 | 596 | 590 | 594 | 2,100 |
| 2025/04/15 | 598 | 600 | 590 | 595 | 9,900 |
| 2025/04/14 | 569 | 602 | 568 | 597 | 43,400 |
| 2025/04/11 | 549 | 568 | 549 | 568 | 5,700 |
| 2025/04/10 | 560 | 561 | 544 | 551 | 10,100 |
| 2025/04/09 | 550 | 550 | 540 | 550 | 12,900 |
| 2025/04/08 | 518 | 560 | 518 | 551 | 53,100 |
| 2025/04/07 | 501 | 530 | 486 | 509 | 44,100 |
| 2025/04/04 | 538 | 542 | 510 | 520 | 37,400 |
| 2025/04/03 | 554 | 555 | 531 | 548 | 26,700 |
| 2025/04/02 | 569 | 572 | 562 | 565 | 8,300 |
| 2025/04/01 | 571 | 573 | 567 | 572 | 3,600 |
| 2025/03/31 | 573 | 578 | 565 | 567 | 10,400 |
| 2025/03/28 | 585 | 587 | 573 | 573 | 26,800 |
| 2025/03/27 | 591 | 596 | 591 | 596 | 11,800 |
| 2025/03/26 | 599 | 599 | 588 | 588 | 9,500 |
| 2025/03/25 | 590 | 594 | 586 | 594 | 9,200 |
| 2025/03/24 | 599 | 600 | 585 | 590 | 60,300 |
| 2025/03/21 | 595 | 596 | 593 | 595 | 52,000 |
| 2025/03/19 | 596 | 596 | 585 | 592 | 13,200 |
| 2025/03/18 | 600 | 604 | 585 | 595 | 34,500 |
| 2025/03/17 | 589 | 684 | 587 | 600 | 271,900 |
| 2025/03/14 | 591 | 594 | 590 | 590 | 58,400 |
| 2025/03/13 | 581 | 592 | 574 | 591 | 58,000 |
| 2025/03/12 | 568 | 580 | 568 | 580 | 5,600 |
| 2025/03/11 | 583 | 583 | 560 | 569 | 34,100 |
| 2025/03/10 | 578 | 582 | 578 | 578 | 5,200 |
| 2025/03/07 | 578 | 583 | 578 | 579 | 7,000 |
| 2025/03/06 | 580 | 580 | 576 | 580 | 7,700 |
| 2025/03/05 | 579 | 582 | 571 | 580 | 19,000 |
| 2025/03/04 | 585 | 586 | 580 | 585 | 5,600 |
| 2025/03/03 | 588 | 588 | 582 | 588 | 4,300 |
| 2025/02/28 | 583 | 584 | 576 | 582 | 48,200 |
| 2025/02/27 | 584 | 589 | 580 | 584 | 13,100 |
| 2025/02/26 | 580 | 593 | 580 | 584 | 11,200 |
| 2025/02/25 | 579 | 590 | 579 | 580 | 17,100 |
| 2025/02/21 | 577 | 580 | 569 | 579 | 6,600 |
| 2025/02/20 | 569 | 569 | 566 | 567 | 6,200 |
| 2025/02/19 | 563 | 569 | 561 | 569 | 6,900 |
| 2025/02/18 | 567 | 572 | 560 | 561 | 41,600 |
| 2025/02/17 | 580 | 588 | 569 | 572 | 45,100 |
| 2025/02/14 | 593 | 593 | 580 | 588 | 15,500 |
| 2025/02/13 | 589 | 593 | 586 | 592 | 8,100 |
| 2025/02/12 | 595 | 596 | 585 | 585 | 15,300 |
| 2025/02/10 | 594 | 595 | 593 | 593 | 7,500 |
| 2025/02/07 | 592 | 595 | 592 | 594 | 5,800 |
| 2025/02/06 | 590 | 594 | 590 | 592 | 6,100 |
| 2025/02/05 | 590 | 593 | 589 | 589 | 5,600 |
| 2025/02/04 | 594 | 594 | 590 | 590 | 2,800 |
| 2025/02/03 | 592 | 592 | 589 | 589 | 8,800 |
| 2025/01/31 | 589 | 592 | 589 | 592 | 2,200 |
| 2025/01/30 | 593 | 593 | 587 | 589 | 4,700 |
| 2025/01/29 | 586 | 594 | 586 | 589 | 10,500 |
| 2025/01/28 | 584 | 589 | 584 | 586 | 4,300 |
| 2025/01/27 | 583 | 588 | 583 | 584 | 5,700 |
| 2025/01/24 | 587 | 593 | 582 | 583 | 7,800 |
| 2025/01/23 | 580 | 586 | 577 | 580 | 8,000 |
| 2025/01/22 | 578 | 585 | 578 | 585 | 3,700 |
| 2025/01/21 | 577 | 583 | 574 | 579 | 7,500 |
| 2025/01/20 | 592 | 597 | 580 | 580 | 14,100 |
| 2025/01/17 | 595 | 597 | 590 | 592 | 11,900 |
| 2025/01/16 | 605 | 605 | 595 | 596 | 14,100 |
| 2025/01/15 | 605 | 607 | 600 | 600 | 11,000 |
| 2025/01/14 | 605 | 607 | 601 | 604 | 6,800 |
| 2025/01/10 | 605 | 608 | 601 | 605 | 9,000 |
| 2025/01/09 | 600 | 607 | 599 | 607 | 12,400 |
| 2025/01/08 | 602 | 603 | 599 | 600 | 3,200 |
| 2025/01/07 | 602 | 608 | 600 | 601 | 16,600 |
| 2025/01/06 | 607 | 609 | 599 | 602 | 12,300 |
| 2024/12/30 | 601 | 603 | 595 | 599 | 15,600 |
| 2024/12/27 | 600 | 602 | 595 | 597 | 13,200 |
| 2024/12/26 | 603 | 603 | 595 | 595 | 11,300 |
| 2024/12/25 | 603 | 603 | 595 | 598 | 23,000 |
| 2024/12/24 | 599 | 600 | 595 | 599 | 15,700 |
| 2024/12/23 | 596 | 599 | 594 | 597 | 8,700 |
| 2024/12/20 | 596 | 596 | 590 | 596 | 6,800 |
| 2024/12/19 | 599 | 599 | 590 | 594 | 7,000 |
| 2024/12/18 | 592 | 598 | 592 | 594 | 6,000 |
| 2024/12/17 | 593 | 599 | 592 | 594 | 36,000 |
| 2024/12/16 | 596 | 601 | 592 | 592 | 11,400 |
| 2024/12/13 | 600 | 600 | 594 | 596 | 8,900 |
| 2024/12/12 | 603 | 603 | 596 | 601 | 18,100 |
| 2024/12/11 | 604 | 605 | 594 | 603 | 10,200 |
| 2024/12/10 | 605 | 615 | 577 | 595 | 78,800 |
| 2024/12/09 | 587 | 615 | 587 | 604 | 81,800 |
| 2024/12/06 | 561 | 595 | 561 | 580 | 21,200 |
| 2024/12/05 | 561 | 564 | 561 | 564 | 7,100 |
| 2024/12/04 | 569 | 569 | 564 | 565 | 5,000 |
| 2024/12/03 | 575 | 575 | 566 | 569 | 9,700 |
| 2024/12/02 | 576 | 576 | 570 | 570 | 4,600 |
| 2024/11/29 | 586 | 586 | 566 | 566 | 8,500 |
| 2024/11/28 | 591 | 591 | 572 | 580 | 9,100 |
| 2024/11/27 | 597 | 597 | 582 | 582 | 19,800 |
| 2024/11/26 | 588 | 597 | 584 | 591 | 20,900 |
| 2024/11/25 | 575 | 588 | 574 | 583 | 37,900 |
| 2024/11/22 | 565 | 570 | 565 | 568 | 6,300 |
| 2024/11/21 | 561 | 564 | 556 | 563 | 5,800 |
| 2024/11/20 | 548 | 564 | 537 | 559 | 12,000 |
| 2024/11/19 | 535 | 549 | 535 | 540 | 8,400 |
| 2024/11/18 | 534 | 542 | 534 | 535 | 6,800 |
| 2024/11/15 | 534 | 552 | 534 | 537 | 16,100 |
| 2024/11/14 | 560 | 561 | 542 | 553 | 10,600 |
| 2024/11/13 | 540 | 599 | 537 | 563 | 39,900 |
| 2024/11/12 | 541 | 543 | 538 | 541 | 2,400 |
| 2024/11/11 | 545 | 545 | 536 | 536 | 9,800 |
| 2024/11/08 | 552 | 555 | 539 | 545 | 17,800 |
| 2024/11/07 | 549 | 555 | 543 | 545 | 6,600 |
| 2024/11/06 | 547 | 554 | 545 | 545 | 6,500 |
| 2024/11/05 | 552 | 552 | 547 | 547 | 7,000 |
| 2024/11/01 | 554 | 557 | 550 | 552 | 3,500 |
| 2024/10/31 | 557 | 557 | 553 | 554 | 2,100 |
| 2024/10/30 | 567 | 567 | 556 | 558 | 3,500 |
| 2024/10/29 | 558 | 561 | 552 | 561 | 3,600 |
| 2024/10/28 | 555 | 558 | 552 | 558 | 2,000 |
| 2024/10/25 | 555 | 562 | 552 | 552 | 8,500 |
| 2024/10/24 | 560 | 560 | 551 | 555 | 2,800 |
| 2024/10/23 | 564 | 566 | 558 | 558 | 6,200 |
| 2024/10/22 | 566 | 566 | 563 | 565 | 1,600 |
| 2024/10/21 | 571 | 571 | 563 | 570 | 3,200 |
| 2024/10/18 | 565 | 572 | 562 | 570 | 3,500 |
| 2024/10/17 | 566 | 567 | 564 | 565 | 5,700 |
| 2024/10/16 | 571 | 573 | 568 | 568 | 3,600 |
| 2024/10/15 | 570 | 576 | 570 | 570 | 9,800 |
| 2024/10/11 | 575 | 576 | 572 | 572 | 800 |
| 2024/10/10 | 573 | 575 | 572 | 575 | 3,100 |
| 2024/10/09 | 568 | 574 | 568 | 573 | 1,400 |
| 2024/10/08 | 576 | 576 | 566 | 568 | 7,200 |
| 2024/10/07 | 570 | 574 | 570 | 574 | 3,300 |
| 2024/10/04 | 565 | 575 | 565 | 570 | 4,100 |
| 2024/10/03 | 574 | 576 | 568 | 575 | 9,800 |
| 2024/10/02 | 572 | 576 | 570 | 571 | 2,500 |
| 2024/10/01 | 572 | 588 | 564 | 577 | 11,400 |
| 2024/09/30 | 582 | 582 | 570 | 572 | 9,600 |
| 2024/09/27 | 580 | 590 | 580 | 580 | 31,300 |
| 2024/09/26 | 602 | 603 | 595 | 601 | 50,800 |
| 2024/09/25 | 603 | 603 | 594 | 596 | 21,900 |
| 2024/09/24 | 605 | 605 | 597 | 599 | 16,600 |
| 2024/09/20 | 596 | 602 | 595 | 600 | 38,000 |
| 2024/09/19 | 596 | 598 | 591 | 596 | 26,400 |
| 2024/09/18 | 595 | 596 | 590 | 596 | 7,200 |
| 2024/09/17 | 600 | 600 | 589 | 592 | 11,400 |
| 2024/09/13 | 602 | 602 | 595 | 599 | 10,000 |
| 2024/09/12 | 600 | 600 | 593 | 596 | 6,700 |
| 2024/09/11 | 604 | 604 | 587 | 593 | 19,600 |
| 2024/09/10 | 600 | 605 | 598 | 604 | 12,400 |
| 2024/09/09 | 588 | 602 | 582 | 602 | 19,300 |
| 2024/09/06 | 589 | 598 | 588 | 590 | 8,100 |
| 2024/09/05 | 589 | 600 | 589 | 597 | 8,600 |
| 2024/09/04 | 590 | 597 | 587 | 592 | 10,000 |
| 2024/09/03 | 595 | 600 | 589 | 600 | 11,500 |
| 2024/09/02 | 600 | 600 | 586 | 596 | 8,500 |
| 2024/08/30 | 595 | 595 | 585 | 594 | 14,600 |
| 2024/08/29 | 599 | 600 | 590 | 593 | 7,000 |
| 2024/08/28 | 587 | 600 | 583 | 597 | 12,600 |
| 2024/08/27 | 580 | 600 | 570 | 596 | 16,100 |
| 2024/08/26 | 569 | 580 | 566 | 580 | 8,300 |
| 2024/08/23 | 560 | 569 | 560 | 569 | 6,600 |
| 2024/08/22 | 560 | 565 | 550 | 559 | 14,000 |
| 2024/08/21 | 559 | 560 | 556 | 556 | 5,300 |
| 2024/08/20 | 569 | 571 | 546 | 567 | 10,200 |
| 2024/08/19 | 560 | 570 | 555 | 564 | 10,600 |