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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 569 | 569 | 558 | 558 | 14,700 |
| 2024/08/15 | 560 | 570 | 555 | 559 | 7,100 |
| 2024/08/14 | 558 | 563 | 556 | 563 | 24,300 |
| 2024/08/13 | 551 | 558 | 549 | 558 | 8,500 |
| 2024/08/09 | 550 | 560 | 541 | 558 | 13,900 |
| 2024/08/08 | 526 | 567 | 526 | 556 | 18,000 |
| 2024/08/07 | 510 | 557 | 510 | 536 | 24,400 |
| 2024/08/06 | 501 | 549 | 501 | 530 | 18,900 |
| 2024/08/05 | 551 | 568 | 500 | 500 | 41,100 |
| 2024/08/02 | 590 | 599 | 555 | 580 | 49,400 |
| 2024/08/01 | 605 | 605 | 588 | 602 | 13,800 |
| 2024/07/31 | 608 | 608 | 599 | 600 | 6,100 |
| 2024/07/30 | 613 | 613 | 598 | 599 | 19,100 |
| 2024/07/29 | 619 | 619 | 609 | 609 | 11,400 |
| 2024/07/26 | 623 | 623 | 604 | 610 | 20,100 |
| 2024/07/25 | 600 | 623 | 600 | 619 | 62,100 |
| 2024/07/24 | 602 | 604 | 598 | 600 | 10,500 |
| 2024/07/23 | 606 | 606 | 599 | 602 | 18,500 |
| 2024/07/22 | 602 | 605 | 600 | 605 | 6,300 |
| 2024/07/19 | 606 | 606 | 600 | 605 | 5,900 |
| 2024/07/18 | 605 | 606 | 600 | 606 | 24,300 |
| 2024/07/17 | 605 | 606 | 600 | 605 | 30,600 |
| 2024/07/16 | 605 | 605 | 599 | 603 | 11,400 |
| 2024/07/12 | 602 | 606 | 598 | 601 | 10,500 |
| 2024/07/11 | 600 | 606 | 600 | 605 | 5,200 |
| 2024/07/10 | 606 | 610 | 600 | 600 | 8,100 |
| 2024/07/09 | 602 | 610 | 602 | 607 | 17,100 |
| 2024/07/08 | 603 | 603 | 597 | 598 | 6,000 |
| 2024/07/05 | 608 | 608 | 599 | 600 | 12,700 |
| 2024/07/04 | 602 | 607 | 597 | 605 | 22,600 |
| 2024/07/03 | 596 | 605 | 593 | 600 | 19,900 |
| 2024/07/02 | 599 | 601 | 595 | 596 | 9,100 |
| 2024/07/01 | 600 | 602 | 595 | 598 | 16,200 |
| 2024/06/28 | 602 | 603 | 596 | 599 | 10,400 |
| 2024/06/27 | 596 | 603 | 596 | 602 | 11,800 |
| 2024/06/26 | 600 | 604 | 595 | 596 | 19,000 |
| 2024/06/25 | 605 | 605 | 597 | 604 | 22,800 |
| 2024/06/24 | 602 | 606 | 600 | 605 | 13,500 |
| 2024/06/21 | 600 | 606 | 600 | 604 | 13,000 |
| 2024/06/20 | 611 | 612 | 598 | 603 | 17,600 |
| 2024/06/19 | 611 | 612 | 605 | 609 | 5,300 |
| 2024/06/18 | 606 | 614 | 606 | 608 | 5,700 |
| 2024/06/17 | 610 | 620 | 603 | 606 | 16,400 |
| 2024/06/14 | 604 | 620 | 604 | 610 | 22,700 |
| 2024/06/13 | 615 | 619 | 605 | 618 | 17,800 |
| 2024/06/12 | 616 | 618 | 609 | 614 | 5,000 |
| 2024/06/11 | 614 | 616 | 610 | 610 | 12,800 |
| 2024/06/10 | 622 | 634 | 610 | 617 | 39,800 |
| 2024/06/07 | 620 | 620 | 605 | 619 | 22,300 |
| 2024/06/06 | 621 | 628 | 605 | 617 | 54,200 |
| 2024/06/05 | 587 | 648 | 587 | 616 | 266,300 |
| 2024/06/04 | 565 | 579 | 559 | 579 | 26,800 |
| 2024/06/03 | 559 | 567 | 553 | 567 | 9,400 |
| 2024/05/31 | 556 | 562 | 556 | 560 | 3,500 |
| 2024/05/30 | 552 | 560 | 551 | 559 | 6,400 |
| 2024/05/29 | 563 | 564 | 552 | 555 | 5,100 |
| 2024/05/28 | 564 | 566 | 551 | 563 | 6,700 |
| 2024/05/27 | 550 | 567 | 549 | 565 | 15,500 |
| 2024/05/24 | 551 | 558 | 542 | 550 | 23,700 |
| 2024/05/23 | 549 | 559 | 541 | 546 | 12,000 |
| 2024/05/22 | 546 | 558 | 545 | 545 | 18,400 |
| 2024/05/21 | 561 | 563 | 548 | 548 | 117,700 |
| 2024/05/20 | 564 | 573 | 557 | 557 | 13,700 |
| 2024/05/17 | 550 | 578 | 550 | 564 | 23,300 |
| 2024/05/16 | 554 | 558 | 540 | 547 | 29,800 |
| 2024/05/15 | 565 | 575 | 551 | 556 | 39,800 |
| 2024/05/14 | 581 | 586 | 576 | 576 | 33,400 |
| 2024/05/13 | 582 | 586 | 575 | 579 | 12,100 |
| 2024/05/10 | 591 | 593 | 578 | 592 | 15,700 |
| 2024/05/09 | 595 | 595 | 578 | 591 | 10,500 |
| 2024/05/08 | 571 | 598 | 570 | 596 | 13,600 |
| 2024/05/07 | 567 | 575 | 560 | 575 | 9,600 |
| 2024/05/02 | 553 | 568 | 553 | 568 | 13,100 |
| 2024/05/01 | 562 | 567 | 550 | 553 | 61,700 |
| 2024/04/30 | 562 | 569 | 562 | 562 | 3,800 |
| 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 |