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 |
---|---|---|---|---|---|
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 |
2023/06/26 | 1,144 | 1,144 | 1,122 | 1,122 | 4,500 |
2023/06/23 | 1,133 | 1,147 | 1,133 | 1,134 | 900 |
2023/06/22 | 1,144 | 1,144 | 1,131 | 1,131 | 1,300 |
2023/06/21 | 1,140 | 1,145 | 1,112 | 1,131 | 1,800 |
2023/06/20 | 1,128 | 1,155 | 1,114 | 1,143 | 5,200 |
2023/06/19 | 1,114 | 1,143 | 1,114 | 1,138 | 3,800 |
2023/06/16 | 1,068 | 1,128 | 1,051 | 1,100 | 8,500 |
2023/06/15 | 1,155 | 1,175 | 1,058 | 1,068 | 30,400 |
2023/06/14 | 1,262 | 1,262 | 1,197 | 1,201 | 12,200 |
2023/06/13 | 1,268 | 1,295 | 1,240 | 1,291 | 10,500 |
2023/06/12 | 1,301 | 1,305 | 1,265 | 1,272 | 5,100 |
2023/06/09 | 1,341 | 1,341 | 1,295 | 1,304 | 4,000 |
2023/06/08 | 1,345 | 1,348 | 1,320 | 1,340 | 5,300 |
2023/06/07 | 1,341 | 1,349 | 1,338 | 1,344 | 3,500 |
2023/06/06 | 1,341 | 1,348 | 1,340 | 1,342 | 3,800 |
2023/06/05 | 1,357 | 1,357 | 1,341 | 1,355 | 7,200 |
2023/06/02 | 1,355 | 1,357 | 1,353 | 1,357 | 3,000 |
2023/06/01 | 1,346 | 1,355 | 1,345 | 1,355 | 3,100 |
2023/05/31 | 1,338 | 1,356 | 1,336 | 1,346 | 10,300 |
2023/05/30 | 1,305 | 1,345 | 1,305 | 1,335 | 9,100 |
2023/05/30 | 1 -> 2.00 分割 | ||||
2023/05/29 | 2,575 | 2,634 | 2,575 | 2,633 | 6,000 |
2023/05/26 | 2,598 | 2,598 | 2,553 | 2,575 | 1,600 |
2023/05/25 | 2,505 | 2,612 | 2,476 | 2,600 | 8,300 |
2023/05/24 | 2,585 | 2,594 | 2,519 | 2,519 | 10,500 |
2023/05/23 | 2,706 | 2,718 | 2,610 | 2,615 | 26,000 |
2023/05/22 | 2,880 | 2,912 | 2,820 | 2,820 | 10,400 |
2023/05/19 | 2,979 | 2,980 | 2,967 | 2,967 | 2,100 |
2023/05/18 | 3,020 | 3,020 | 2,964 | 2,967 | 2,000 |
2023/05/17 | 2,832 | 2,979 | 2,821 | 2,970 | 3,000 |
2023/05/16 | 3,000 | 3,035 | 2,820 | 2,832 | 7,600 |
2023/05/15 | 3,160 | 3,180 | 3,005 | 3,010 | 5,900 |
2023/05/12 | 2,988 | 3,150 | 2,988 | 3,090 | 4,900 |
2023/05/11 | 2,978 | 3,015 | 2,976 | 3,015 | 1,500 |
2023/05/10 | 2,972 | 3,015 | 2,931 | 2,932 | 3,900 |
2023/05/09 | 2,959 | 2,990 | 2,954 | 2,962 | 2,800 |
2023/05/08 | 2,899 | 2,959 | 2,899 | 2,915 | 1,900 |
2023/05/02 | 2,696 | 2,980 | 2,696 | 2,870 | 7,600 |
2023/05/01 | 2,749 | 2,749 | 2,630 | 2,684 | 4,100 |
2023/04/28 | 2,910 | 2,910 | 2,640 | 2,799 | 11,700 |
2023/04/27 | 3,065 | 3,065 | 2,900 | 2,935 | 6,500 |
2023/04/26 | 3,065 | 3,065 | 2,999 | 3,065 | 4,500 |
2023/04/25 | 3,155 | 3,190 | 3,060 | 3,065 | 5,300 |
2023/04/24 | 2,918 | 3,100 | 2,918 | 3,015 | 9,100 |
2023/04/21 | 2,784 | 3,195 | 2,784 | 2,881 | 24,800 |
2023/04/20 | 2,861 | 2,861 | 2,549 | 2,693 | 18,400 |
2023/04/19 | 2,438 | 2,910 | 2,438 | 2,910 | 16,900 |
2023/04/18 | 2,380 | 2,437 | 2,366 | 2,410 | 2,400 |
2023/04/17 | 2,343 | 2,365 | 2,320 | 2,365 | 2,700 |
2023/04/14 | 2,289 | 2,293 | 2,242 | 2,293 | 1,700 |
2023/04/13 | 2,243 | 2,299 | 2,241 | 2,241 | 3,200 |
2023/04/12 | 2,250 | 2,260 | 2,220 | 2,220 | 800 |
2023/04/11 | 2,248 | 2,251 | 2,222 | 2,222 | 2,700 |
2023/04/10 | 2,150 | 2,200 | 2,150 | 2,198 | 2,600 |
2023/04/07 | 2,145 | 2,150 | 2,145 | 2,150 | 800 |
2023/04/06 | 2,122 | 2,148 | 2,100 | 2,123 | 2,500 |
2023/04/05 | 2,152 | 2,152 | 2,108 | 2,122 | 2,300 |
2023/04/04 | 2,218 | 2,219 | 2,145 | 2,170 | 4,800 |
2023/04/03 | 2,059 | 2,270 | 2,048 | 2,215 | 12,900 |
2023/03/31 | 1,919 | 1,945 | 1,882 | 1,889 | 2,500 |
2023/03/30 | 1,900 | 1,900 | 1,869 | 1,899 | 1,100 |
2023/03/29 | 1,909 | 1,934 | 1,909 | 1,934 | 1,700 |
2023/03/28 | 1,846 | 1,889 | 1,846 | 1,887 | 1,000 |
2023/03/27 | 1,877 | 1,900 | 1,843 | 1,843 | 2,800 |
2023/03/24 | 1,798 | 1,798 | 1,755 | 1,797 | 1,200 |
2023/03/23 | 1,771 | 1,771 | 1,707 | 1,736 | 1,300 |
2023/03/22 | 1,700 | 1,778 | 1,700 | 1,735 | 1,700 |
2023/03/20 | 1,740 | 1,740 | 1,700 | 1,701 | 1,800 |
2023/03/17 | 1,730 | 1,780 | 1,730 | 1,780 | 1,200 |
2023/03/16 | 1,771 | 1,771 | 1,700 | 1,735 | 1,800 |
2023/03/15 | 1,750 | 1,830 | 1,750 | 1,828 | 3,400 |
2023/03/14 | 1,888 | 1,888 | 1,612 | 1,780 | 7,500 |
2023/03/13 | 1,920 | 1,921 | 1,915 | 1,915 | 2,000 |
2023/03/10 | 1,924 | 1,930 | 1,921 | 1,921 | 1,600 |
2023/03/09 | 1,932 | 1,951 | 1,923 | 1,951 | 1,200 |
2023/03/08 | 2,000 | 2,000 | 1,921 | 1,949 | 2,500 |
2023/03/07 | 2,000 | 2,000 | 1,975 | 2,000 | 1,200 |
2023/03/06 | 2,005 | 2,015 | 1,990 | 2,000 | 1,000 |
2023/03/03 | 2,001 | 2,010 | 1,983 | 2,005 | 3,200 |
2023/03/02 | 1,990 | 2,005 | 1,965 | 2,005 | 2,600 |
2023/03/01 | 2,015 | 2,015 | 1,990 | 1,990 | 1,000 |
2023/02/28 | 2,050 | 2,050 | 1,995 | 2,000 | 2,000 |
2023/02/27 | 2,036 | 2,088 | 2,035 | 2,035 | 2,400 |
2023/02/24 | 2,082 | 2,082 | 2,020 | 2,035 | 2,100 |
2023/02/22 | 2,025 | 2,056 | 1,922 | 1,992 | 3,200 |
2023/02/21 | 2,096 | 2,097 | 1,906 | 1,985 | 4,900 |
2023/02/20 | 1,930 | 2,074 | 1,930 | 2,057 | 5,300 |
2023/02/17 | 1,770 | 1,926 | 1,770 | 1,850 | 5,500 |
2023/02/16 | 1,854 | 1,854 | 1,751 | 1,766 | 10,200 |
2023/02/15 | 1,710 | 1,956 | 1,710 | 1,934 | 17,500 |
2023/02/14 | 2,271 | 2,450 | 1,999 | 2,000 | 22,800 |
2023/02/13 | 2,049 | 2,250 | 2,049 | 2,201 | 15,100 |
2023/02/10 | 1,821 | 2,000 | 1,821 | 2,000 | 19,500 |
2023/02/09 | 1,651 | 1,835 | 1,651 | 1,833 | 7,600 |
2023/02/08 | 1,617 | 1,700 | 1,544 | 1,611 | 9,200 |
2023/02/07 | 1,567 | 1,567 | 1,450 | 1,522 | 5,200 |
2023/02/06 | 1,498 | 1,600 | 1,485 | 1,567 | 5,400 |
2023/02/03 | 1,440 | 1,440 | 1,440 | 1,440 | 600 |
2023/02/02 | 1,462 | 1,462 | 1,434 | 1,440 | 1,600 |
2023/02/01 | 1,500 | 1,500 | 1,450 | 1,460 | 1,200 |
2023/01/31 | 1,489 | 1,490 | 1,430 | 1,430 | 1,200 |
2023/01/30 | 1,479 | 1,490 | 1,479 | 1,480 | 800 |
2023/01/27 | 1,381 | 1,481 | 1,381 | 1,478 | 1,500 |
2023/01/26 | 1,475 | 1,475 | 1,361 | 1,381 | 4,000 |
2023/01/25 | 1,498 | 1,499 | 1,480 | 1,480 | 1,500 |
2023/01/24 | 1,500 | 1,500 | 1,478 | 1,498 | 3,900 |
2023/01/23 | 1,500 | 1,550 | 1,460 | 1,500 | 6,600 |
2023/01/20 | 1,310 | 1,450 | 1,310 | 1,429 | 6,200 |
2023/01/19 | 1,300 | 1,338 | 1,280 | 1,311 | 2,500 |
2023/01/18 | 1,277 | 1,310 | 1,277 | 1,280 | 3,800 |
2023/01/17 | 1,251 | 1,268 | 1,246 | 1,268 | 1,400 |
2023/01/16 | 1,257 | 1,280 | 1,245 | 1,245 | 4,400 |
2023/01/13 | 1,250 | 1,250 | 1,230 | 1,250 | 3,800 |
2023/01/12 | 1,254 | 1,271 | 1,252 | 1,262 | 3,800 |
2023/01/11 | 1,296 | 1,296 | 1,250 | 1,255 | 5,000 |
2023/01/10 | 1,419 | 1,419 | 1,256 | 1,276 | 11,300 |
2023/01/06 | 1,397 | 1,429 | 1,382 | 1,414 | 6,700 |
2023/01/05 | 1,544 | 1,550 | 1,312 | 1,395 | 17,700 |
2023/01/04 | 1,200 | 1,455 | 1,200 | 1,455 | 20,500 |