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 |
---|---|---|---|---|---|
2022/12/30 | 1,075 | 1,170 | 1,075 | 1,155 | 4,300 |
2022/12/29 | 1,110 | 1,170 | 1,080 | 1,080 | 4,600 |
2022/12/29 | 1 -> 2.00 分割 | ||||
2022/12/28 | 2,140 | 2,180 | 2,140 | 2,180 | 200 |
2022/12/27 | 2,150 | 2,195 | 2,106 | 2,190 | 1,700 |
2022/12/26 | 2,150 | 2,150 | 2,100 | 2,150 | 1,000 |
2022/12/23 | 2,248 | 2,249 | 2,131 | 2,131 | 1,900 |
2022/12/22 | 2,199 | 2,225 | 2,175 | 2,181 | 2,200 |
2022/12/21 | 1,950 | 2,282 | 1,950 | 2,200 | 2,700 |
2022/12/20 | 2,005 | 2,039 | 1,950 | 1,990 | 2,900 |
2022/12/19 | 2,060 | 2,060 | 2,005 | 2,005 | 1,000 |
2022/12/16 | 2,170 | 2,199 | 2,060 | 2,060 | 2,700 |
2022/12/15 | 2,150 | 2,200 | 2,106 | 2,200 | 3,400 |
2022/12/14 | 1,993 | 2,155 | 1,992 | 2,100 | 7,600 |
2022/12/13 | 1,905 | 1,988 | 1,902 | 1,988 | 2,300 |
2022/12/12 | 1,891 | 1,920 | 1,850 | 1,920 | 7,700 |
2022/12/09 | 1,881 | 1,920 | 1,880 | 1,895 | 3,200 |
2022/12/08 | 1,900 | 1,900 | 1,850 | 1,880 | 5,100 |
2022/12/07 | 1,900 | 1,940 | 1,870 | 1,940 | 4,600 |
2022/12/06 | 1,888 | 1,940 | 1,807 | 1,940 | 11,800 |
2022/12/05 | 1,706 | 1,989 | 1,706 | 1,928 | 20,700 |
2022/12/02 | 1,681 | 1,738 | 1,676 | 1,705 | 7,300 |
2022/12/01 | 1,767 | 1,800 | 1,658 | 1,675 | 26,500 |
2022/11/30 | 1,592 | 1,592 | 1,592 | 1,592 | 300 |
2022/11/29 | 1,617 | 1,617 | 1,600 | 1,600 | 2,800 |
2022/11/28 | 1,660 | 1,660 | 1,616 | 1,616 | 1,700 |
2022/11/25 | 1,613 | 1,700 | 1,613 | 1,660 | 12,600 |
2022/11/24 | 1,600 | 1,617 | 1,550 | 1,613 | 8,800 |
2022/11/22 | 1,537 | 1,609 | 1,510 | 1,600 | 4,300 |
2022/11/21 | 1,486 | 1,500 | 1,460 | 1,500 | 1,000 |
2022/11/18 | 1,426 | 1,426 | 1,426 | 1,426 | 400 |
2022/11/17 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
2022/11/16 | 1,435 | 1,435 | 1,432 | 1,432 | 500 |
2022/11/15 | 1,479 | 1,500 | 1,436 | 1,436 | 4,500 |
2022/11/14 | 1,375 | 1,389 | 1,375 | 1,389 | 700 |
2022/11/11 | 1,365 | 1,370 | 1,365 | 1,370 | 800 |
2022/11/10 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
2022/11/09 | 1,360 | 1,360 | 1,358 | 1,358 | 800 |
2022/11/08 | 1,380 | 1,380 | 1,360 | 1,361 | 1,000 |
2022/11/07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2022/11/04 | 1,408 | 1,409 | 1,372 | 1,402 | 2,100 |
2022/11/02 | 1,421 | 1,421 | 1,400 | 1,400 | 300 |
2022/11/01 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
2022/10/31 | 1,390 | 1,391 | 1,390 | 1,391 | 900 |
2022/10/28 | 1,426 | 1,435 | 1,396 | 1,396 | 5,300 |
2022/10/27 | 1,344 | 1,359 | 1,344 | 1,359 | 900 |
2022/10/26 | 1,340 | 1,353 | 1,340 | 1,342 | 600 |
2022/10/25 | 1,336 | 1,339 | 1,328 | 1,339 | 500 |
2022/10/24 | 1,360 | 1,360 | 1,326 | 1,326 | 600 |
2022/10/21 | 1,325 | 1,330 | 1,325 | 1,330 | 200 |
2022/10/20 | 1,328 | 1,328 | 1,324 | 1,324 | 1,200 |
2022/10/19 | 1,327 | 1,328 | 1,327 | 1,328 | 400 |
2022/10/13 | 1,328 | 1,328 | 1,327 | 1,327 | 300 |
2022/10/12 | 1,328 | 1,355 | 1,328 | 1,328 | 500 |
2022/10/11 | 1,380 | 1,380 | 1,328 | 1,328 | 800 |
2022/10/07 | 1,332 | 1,374 | 1,310 | 1,366 | 2,600 |
2022/10/06 | 1,308 | 1,381 | 1,307 | 1,381 | 1,800 |
2022/10/05 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
2022/10/04 | 1,299 | 1,305 | 1,299 | 1,304 | 1,500 |
2022/10/03 | 1,290 | 1,300 | 1,290 | 1,290 | 1,800 |
2022/09/30 | 1,297 | 1,297 | 1,295 | 1,295 | 1,200 |
2022/09/29 | 1,351 | 1,351 | 1,291 | 1,296 | 1,700 |
2022/09/28 | 1,400 | 1,429 | 1,324 | 1,324 | 2,200 |
2022/09/27 | 1,402 | 1,435 | 1,402 | 1,430 | 700 |
2022/09/26 | 1,389 | 1,435 | 1,389 | 1,401 | 2,500 |
2022/09/22 | 1,307 | 1,439 | 1,307 | 1,389 | 2,100 |
2022/09/21 | 1,291 | 1,356 | 1,291 | 1,306 | 4,000 |
2022/09/20 | 1,640 | 1,640 | 1,290 | 1,345 | 12,300 |
2022/09/16 | 1,365 | 1,650 | 1,365 | 1,511 | 14,400 |
2022/09/15 | 1,286 | 1,350 | 1,286 | 1,350 | 2,800 |
2022/09/14 | 1,237 | 1,248 | 1,237 | 1,248 | 1,200 |
2022/09/13 | 1,245 | 1,290 | 1,215 | 1,237 | 4,300 |
2022/09/12 | 1,147 | 1,372 | 1,132 | 1,215 | 26,200 |
2022/09/09 | 1,030 | 1,101 | 1,015 | 1,072 | 2,800 |
2022/09/08 | 1,070 | 1,100 | 1,020 | 1,020 | 3,100 |
2022/09/07 | 1,110 | 1,120 | 1,090 | 1,090 | 2,100 |
2022/09/06 | 1,085 | 1,090 | 1,080 | 1,082 | 1,700 |
2022/09/05 | 1,109 | 1,149 | 1,080 | 1,149 | 1,900 |
2022/09/02 | 1,140 | 1,200 | 1,090 | 1,109 | 12,800 |
2022/09/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,700 |
2022/08/31 | 920 | 920 | 910 | 920 | 400 |
2022/08/30 | 905 | 910 | 905 | 905 | 1,700 |
2022/08/26 | 962 | 965 | 962 | 965 | 3,300 |
2022/08/25 | 962 | 992 | 962 | 962 | 2,900 |
2022/08/24 | 962 | 962 | 962 | 962 | 200 |
2022/08/22 | 865 | 947 | 857 | 947 | 1,000 |
2022/08/19 | 870 | 870 | 870 | 870 | 600 |
2022/08/18 | 885 | 885 | 885 | 885 | 600 |
2022/08/17 | 945 | 945 | 900 | 907 | 2,100 |
2022/08/16 | 875 | 955 | 875 | 955 | 3,700 |
2022/08/15 | 835 | 874 | 835 | 870 | 3,400 |
2022/08/12 | 835 | 835 | 832 | 832 | 800 |
2022/08/10 | 831 | 831 | 831 | 831 | 400 |
2022/08/09 | 838 | 838 | 838 | 838 | 200 |
2022/08/08 | 830 | 830 | 822 | 822 | 200 |
2022/08/05 | 835 | 835 | 820 | 820 | 200 |
2022/08/03 | 815 | 815 | 815 | 815 | 800 |
2022/08/02 | 829 | 845 | 814 | 815 | 1,300 |
2022/08/01 | 824 | 838 | 824 | 838 | 700 |
2022/07/29 | 810 | 810 | 809 | 809 | 700 |
2022/07/28 | 795 | 795 | 795 | 795 | 200 |
2022/07/26 | 782 | 784 | 782 | 784 | 200 |
2022/07/25 | 775 | 788 | 773 | 780 | 1,500 |
2022/07/22 | 769 | 771 | 769 | 769 | 400 |
2022/07/21 | 736 | 759 | 736 | 759 | 900 |
2022/07/20 | 730 | 750 | 730 | 736 | 1,300 |
2022/07/19 | 705 | 730 | 705 | 730 | 1,300 |
2022/07/15 | 700 | 700 | 687 | 687 | 400 |
2022/07/14 | 699 | 708 | 666 | 708 | 4,200 |
2022/07/13 | 714 | 714 | 704 | 704 | 800 |
2022/07/12 | 713 | 713 | 713 | 713 | 400 |
2022/07/11 | 712 | 712 | 699 | 699 | 1,100 |
2022/07/08 | 710 | 713 | 710 | 713 | 300 |
2022/07/06 | 701 | 721 | 701 | 709 | 1,200 |
2022/07/05 | 708 | 716 | 708 | 716 | 2,100 |
2022/07/04 | 700 | 700 | 700 | 700 | 900 |
2022/07/01 | 695 | 697 | 686 | 695 | 1,500 |
2022/06/30 | 692 | 700 | 691 | 699 | 1,300 |
2022/06/29 | 701 | 701 | 701 | 701 | 100 |
2022/06/28 | 702 | 702 | 701 | 701 | 1,300 |
2022/06/27 | 710 | 716 | 701 | 701 | 400 |
2022/06/24 | 700 | 708 | 690 | 690 | 1,300 |
2022/06/23 | 690 | 690 | 675 | 690 | 1,200 |
2022/06/22 | 701 | 701 | 691 | 691 | 800 |
2022/06/21 | 723 | 723 | 667 | 691 | 4,900 |
2022/06/20 | 734 | 734 | 731 | 731 | 300 |
2022/06/17 | 730 | 749 | 720 | 749 | 400 |
2022/06/16 | 750 | 750 | 740 | 740 | 400 |
2022/06/15 | 756 | 763 | 750 | 760 | 1,100 |
2022/06/14 | 757 | 757 | 757 | 757 | 100 |
2022/06/13 | 799 | 799 | 757 | 757 | 1,500 |
2022/06/10 | 799 | 799 | 799 | 799 | 500 |
2022/06/08 | 750 | 818 | 750 | 799 | 3,000 |
2022/06/07 | 750 | 750 | 750 | 750 | 100 |
2022/06/06 | 752 | 752 | 742 | 748 | 600 |
2022/06/03 | 772 | 772 | 745 | 751 | 2,300 |
2022/06/02 | 787 | 787 | 787 | 787 | 400 |
2022/06/01 | 830 | 830 | 802 | 802 | 2,400 |
2022/05/31 | 815 | 816 | 777 | 785 | 2,600 |
2022/05/30 | 790 | 790 | 758 | 758 | 800 |
2022/05/27 | 786 | 815 | 780 | 780 | 1,400 |
2022/05/26 | 780 | 780 | 771 | 771 | 600 |
2022/05/25 | 759 | 770 | 755 | 770 | 700 |
2022/05/24 | 772 | 772 | 750 | 750 | 2,100 |
2022/05/23 | 783 | 783 | 771 | 771 | 500 |
2022/05/20 | 781 | 781 | 766 | 768 | 2,500 |
2022/05/19 | 790 | 790 | 761 | 761 | 300 |
2022/05/18 | 800 | 800 | 752 | 780 | 3,700 |
2022/05/17 | 885 | 885 | 787 | 792 | 8,600 |
2022/05/16 | 950 | 950 | 900 | 900 | 1,300 |
2022/05/13 | 973 | 1,050 | 950 | 950 | 4,500 |
2022/05/12 | 999 | 999 | 968 | 968 | 400 |
2022/05/11 | 995 | 995 | 954 | 954 | 1,700 |
2022/05/10 | 1,000 | 1,110 | 1,000 | 1,000 | 800 |
2022/05/09 | 1,052 | 1,052 | 990 | 1,025 | 2,300 |
2022/05/06 | 1,166 | 1,166 | 1,090 | 1,090 | 600 |
2022/05/02 | 1,166 | 1,166 | 1,166 | 1,166 | 600 |
2022/04/28 | 1,186 | 1,186 | 1,155 | 1,166 | 3,300 |
2022/04/27 | 1,154 | 1,179 | 1,145 | 1,179 | 2,300 |
2022/04/26 | 1,211 | 1,211 | 1,151 | 1,154 | 5,600 |
2022/04/25 | 1,253 | 1,263 | 1,215 | 1,240 | 5,200 |
2022/04/22 | 1,300 | 1,320 | 1,218 | 1,250 | 11,800 |
2022/04/21 | 1,499 | 1,559 | 1,259 | 1,300 | 85,700 |