アジア航測(9233)の株価時系列情報
アジア航測(9233)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 | 964 | 974 | 961 | 969 | 22,500 |
2023/12/28 | 941 | 965 | 940 | 964 | 16,600 |
2023/12/27 | 943 | 945 | 930 | 941 | 12,700 |
2023/12/26 | 946 | 946 | 940 | 943 | 10,000 |
2023/12/25 | 953 | 953 | 946 | 948 | 14,100 |
2023/12/22 | 951 | 958 | 951 | 953 | 5,100 |
2023/12/21 | 960 | 960 | 953 | 953 | 5,400 |
2023/12/20 | 965 | 965 | 960 | 960 | 7,800 |
2023/12/19 | 970 | 973 | 959 | 964 | 14,400 |
2023/12/18 | 962 | 972 | 955 | 970 | 14,900 |
2023/12/15 | 953 | 958 | 953 | 957 | 6,600 |
2023/12/14 | 960 | 960 | 946 | 951 | 9,900 |
2023/12/13 | 950 | 950 | 933 | 950 | 13,300 |
2023/12/12 | 960 | 963 | 943 | 951 | 16,500 |
2023/12/11 | 961 | 965 | 960 | 962 | 8,000 |
2023/12/08 | 955 | 959 | 952 | 958 | 22,400 |
2023/12/07 | 963 | 963 | 952 | 957 | 20,100 |
2023/12/06 | 958 | 969 | 958 | 966 | 22,700 |
2023/12/05 | 975 | 975 | 958 | 963 | 26,000 |
2023/12/04 | 960 | 979 | 956 | 979 | 48,600 |
2023/12/01 | 960 | 960 | 946 | 956 | 19,700 |
2023/11/30 | 939 | 959 | 939 | 959 | 43,100 |
2023/11/29 | 940 | 942 | 936 | 941 | 17,800 |
2023/11/28 | 935 | 946 | 932 | 940 | 39,700 |
2023/11/27 | 918 | 936 | 915 | 934 | 63,600 |
2023/11/24 | 915 | 915 | 890 | 906 | 30,300 |
2023/11/22 | 883 | 900 | 881 | 891 | 69,000 |
2023/11/21 | 885 | 885 | 881 | 882 | 5,300 |
2023/11/20 | 885 | 891 | 874 | 883 | 25,000 |
2023/11/17 | 879 | 880 | 875 | 879 | 10,900 |
2023/11/16 | 888 | 889 | 871 | 876 | 25,000 |
2023/11/15 | 890 | 895 | 888 | 891 | 15,300 |
2023/11/14 | 888 | 896 | 886 | 896 | 10,100 |
2023/11/13 | 897 | 897 | 877 | 886 | 59,100 |
2023/11/10 | 886 | 905 | 886 | 902 | 14,200 |
2023/11/09 | 883 | 899 | 883 | 899 | 12,300 |
2023/11/08 | 888 | 889 | 881 | 887 | 15,900 |
2023/11/07 | 890 | 890 | 882 | 888 | 9,000 |
2023/11/06 | 897 | 897 | 883 | 890 | 17,800 |
2023/11/02 | 883 | 889 | 874 | 888 | 18,400 |
2023/11/01 | 871 | 883 | 871 | 882 | 6,900 |
2023/10/31 | 867 | 879 | 850 | 870 | 10,700 |
2023/10/30 | 869 | 869 | 865 | 867 | 2,700 |
2023/10/27 | 858 | 873 | 858 | 869 | 7,700 |
2023/10/26 | 863 | 865 | 848 | 855 | 10,200 |
2023/10/25 | 865 | 870 | 863 | 863 | 3,500 |
2023/10/24 | 863 | 868 | 848 | 864 | 20,200 |
2023/10/23 | 877 | 880 | 862 | 867 | 20,000 |
2023/10/20 | 883 | 888 | 876 | 888 | 6,800 |
2023/10/19 | 886 | 888 | 882 | 886 | 3,900 |
2023/10/18 | 884 | 886 | 880 | 886 | 5,500 |
2023/10/17 | 886 | 917 | 878 | 882 | 16,000 |
2023/10/16 | 880 | 883 | 873 | 880 | 17,100 |
2023/10/13 | 891 | 891 | 882 | 883 | 11,300 |
2023/10/12 | 888 | 897 | 887 | 896 | 12,900 |
2023/10/11 | 897 | 897 | 886 | 887 | 10,400 |
2023/10/10 | 889 | 893 | 887 | 893 | 11,600 |
2023/10/06 | 882 | 887 | 878 | 883 | 15,000 |
2023/10/05 | 880 | 885 | 877 | 882 | 36,200 |
2023/10/04 | 881 | 887 | 869 | 875 | 52,000 |
2023/10/03 | 902 | 903 | 891 | 891 | 31,200 |
2023/10/02 | 910 | 917 | 902 | 902 | 36,300 |
2023/09/29 | 900 | 902 | 895 | 898 | 34,300 |
2023/09/28 | 904 | 907 | 894 | 898 | 53,000 |
2023/09/27 | 934 | 938 | 930 | 935 | 62,800 |
2023/09/26 | 928 | 938 | 928 | 936 | 17,200 |
2023/09/25 | 927 | 939 | 921 | 936 | 21,300 |
2023/09/22 | 929 | 934 | 921 | 925 | 35,700 |
2023/09/21 | 938 | 938 | 932 | 932 | 26,500 |
2023/09/20 | 940 | 940 | 936 | 939 | 30,700 |
2023/09/19 | 937 | 940 | 935 | 939 | 26,600 |
2023/09/15 | 937 | 940 | 934 | 937 | 24,200 |
2023/09/14 | 935 | 939 | 935 | 937 | 17,500 |
2023/09/13 | 935 | 938 | 934 | 935 | 14,600 |
2023/09/12 | 930 | 936 | 930 | 935 | 16,900 |
2023/09/11 | 931 | 934 | 925 | 929 | 23,600 |
2023/09/08 | 928 | 934 | 927 | 931 | 22,500 |
2023/09/07 | 935 | 941 | 930 | 931 | 42,500 |
2023/09/06 | 925 | 935 | 925 | 935 | 25,100 |
2023/09/05 | 923 | 928 | 921 | 923 | 27,600 |
2023/09/04 | 920 | 925 | 915 | 921 | 36,500 |
2023/09/01 | 915 | 918 | 912 | 913 | 24,000 |
2023/08/31 | 919 | 923 | 915 | 915 | 30,400 |
2023/08/30 | 923 | 927 | 920 | 921 | 48,600 |
2023/08/29 | 906 | 922 | 901 | 916 | 196,600 |
2023/08/28 | 883 | 894 | 882 | 890 | 77,000 |
2023/08/25 | 877 | 882 | 874 | 878 | 27,700 |
2023/08/24 | 868 | 880 | 868 | 876 | 60,100 |
2023/08/23 | 859 | 873 | 855 | 864 | 108,300 |
2023/08/22 | 886 | 892 | 886 | 889 | 6,400 |
2023/08/21 | 882 | 890 | 882 | 886 | 7,900 |
2023/08/18 | 883 | 890 | 877 | 886 | 15,400 |
2023/08/17 | 897 | 897 | 872 | 892 | 35,900 |
2023/08/16 | 914 | 914 | 897 | 899 | 30,300 |
2023/08/15 | 915 | 919 | 912 | 914 | 22,900 |
2023/08/14 | 937 | 940 | 910 | 915 | 88,000 |
2023/08/10 | 972 | 972 | 961 | 966 | 28,800 |
2023/08/09 | 969 | 972 | 965 | 972 | 6,800 |
2023/08/08 | 977 | 977 | 965 | 967 | 14,900 |
2023/08/07 | 967 | 978 | 962 | 977 | 27,400 |
2023/08/04 | 947 | 957 | 947 | 957 | 13,500 |
2023/08/03 | 946 | 948 | 943 | 946 | 10,700 |
2023/08/02 | 948 | 950 | 944 | 948 | 6,700 |
2023/08/01 | 945 | 948 | 944 | 948 | 7,600 |
2023/07/31 | 944 | 947 | 942 | 945 | 13,500 |
2023/07/28 | 941 | 945 | 938 | 942 | 13,400 |
2023/07/27 | 944 | 944 | 940 | 941 | 4,300 |
2023/07/26 | 942 | 944 | 938 | 944 | 6,100 |
2023/07/25 | 943 | 943 | 938 | 940 | 9,600 |
2023/07/24 | 947 | 947 | 940 | 941 | 7,700 |
2023/07/21 | 943 | 945 | 938 | 941 | 10,600 |
2023/07/20 | 946 | 946 | 940 | 942 | 3,800 |
2023/07/19 | 945 | 945 | 936 | 940 | 9,300 |
2023/07/18 | 941 | 944 | 936 | 940 | 12,500 |
2023/07/14 | 943 | 943 | 934 | 937 | 4,200 |
2023/07/13 | 935 | 938 | 933 | 936 | 8,400 |
2023/07/12 | 950 | 950 | 934 | 935 | 8,400 |
2023/07/11 | 949 | 950 | 936 | 945 | 20,000 |
2023/07/10 | 947 | 947 | 942 | 947 | 13,000 |
2023/07/07 | 938 | 943 | 935 | 942 | 7,400 |
2023/07/06 | 945 | 947 | 938 | 940 | 12,600 |
2023/07/05 | 940 | 947 | 933 | 946 | 40,600 |
2023/07/04 | 944 | 945 | 938 | 940 | 23,000 |
2023/07/03 | 943 | 946 | 939 | 941 | 18,100 |
2023/06/30 | 933 | 934 | 929 | 932 | 13,800 |
2023/06/29 | 933 | 933 | 925 | 929 | 11,600 |
2023/06/28 | 923 | 924 | 913 | 922 | 24,400 |
2023/06/27 | 916 | 919 | 913 | 913 | 7,700 |
2023/06/26 | 909 | 916 | 906 | 915 | 12,700 |
2023/06/23 | 918 | 918 | 906 | 909 | 19,200 |
2023/06/22 | 921 | 923 | 913 | 914 | 23,300 |
2023/06/21 | 914 | 919 | 912 | 916 | 14,200 |
2023/06/20 | 912 | 918 | 912 | 914 | 12,500 |
2023/06/19 | 919 | 924 | 913 | 913 | 28,600 |
2023/06/16 | 908 | 914 | 904 | 913 | 20,900 |
2023/06/15 | 898 | 905 | 896 | 900 | 14,700 |
2023/06/14 | 903 | 909 | 899 | 903 | 14,100 |
2023/06/13 | 898 | 907 | 898 | 906 | 8,900 |
2023/06/12 | 917 | 917 | 893 | 900 | 35,900 |
2023/06/09 | 913 | 919 | 913 | 918 | 3,300 |
2023/06/08 | 912 | 916 | 912 | 916 | 8,900 |
2023/06/07 | 918 | 919 | 914 | 915 | 10,300 |
2023/06/06 | 914 | 919 | 910 | 919 | 15,500 |
2023/06/05 | 917 | 917 | 910 | 915 | 21,500 |
2023/06/02 | 913 | 916 | 909 | 916 | 13,400 |
2023/06/01 | 910 | 910 | 907 | 910 | 8,000 |
2023/05/31 | 909 | 912 | 907 | 910 | 8,200 |
2023/05/30 | 909 | 914 | 906 | 914 | 7,000 |
2023/05/29 | 915 | 915 | 905 | 909 | 13,600 |
2023/05/26 | 908 | 914 | 906 | 908 | 11,000 |
2023/05/25 | 910 | 913 | 906 | 908 | 8,800 |
2023/05/24 | 910 | 917 | 909 | 913 | 9,800 |
2023/05/23 | 919 | 920 | 908 | 915 | 20,700 |
2023/05/22 | 911 | 918 | 909 | 918 | 10,900 |
2023/05/19 | 907 | 912 | 905 | 910 | 17,900 |
2023/05/18 | 918 | 918 | 906 | 910 | 16,900 |
2023/05/17 | 915 | 918 | 908 | 910 | 10,100 |
2023/05/16 | 908 | 918 | 905 | 915 | 18,600 |
2023/05/15 | 897 | 905 | 880 | 900 | 21,000 |
2023/05/12 | 892 | 903 | 892 | 896 | 11,300 |
2023/05/11 | 911 | 912 | 871 | 898 | 36,400 |
2023/05/10 | 902 | 915 | 900 | 911 | 19,700 |
2023/05/09 | 890 | 905 | 890 | 902 | 20,900 |
2023/05/08 | 888 | 888 | 884 | 888 | 21,300 |
2023/05/02 | 873 | 882 | 870 | 879 | 19,000 |
2023/05/01 | 871 | 877 | 871 | 876 | 23,000 |
2023/04/28 | 864 | 867 | 864 | 867 | 5,000 |
2023/04/27 | 860 | 868 | 860 | 864 | 8,000 |
2023/04/26 | 854 | 871 | 852 | 864 | 20,100 |
2023/04/25 | 868 | 870 | 867 | 869 | 3,100 |
2023/04/24 | 869 | 869 | 867 | 869 | 6,200 |
2023/04/21 | 866 | 870 | 865 | 868 | 12,800 |
2023/04/20 | 868 | 870 | 868 | 868 | 2,500 |
2023/04/19 | 868 | 870 | 860 | 870 | 15,000 |
2023/04/18 | 872 | 872 | 867 | 868 | 16,000 |
2023/04/17 | 873 | 873 | 867 | 872 | 14,900 |
2023/04/14 | 874 | 874 | 870 | 872 | 12,300 |
2023/04/13 | 872 | 872 | 867 | 872 | 8,400 |
2023/04/12 | 867 | 873 | 867 | 869 | 10,200 |
2023/04/11 | 872 | 872 | 866 | 867 | 10,300 |
2023/04/10 | 860 | 874 | 860 | 874 | 14,900 |
2023/04/07 | 855 | 860 | 855 | 860 | 5,500 |
2023/04/06 | 856 | 857 | 851 | 853 | 13,600 |
2023/04/05 | 867 | 867 | 855 | 856 | 36,400 |
2023/04/04 | 854 | 868 | 854 | 868 | 20,600 |
2023/04/03 | 850 | 857 | 842 | 850 | 31,100 |
2023/03/31 | 838 | 845 | 837 | 837 | 15,300 |
2023/03/30 | 836 | 839 | 835 | 836 | 5,000 |
2023/03/29 | 838 | 839 | 834 | 838 | 10,100 |
2023/03/28 | 838 | 838 | 834 | 838 | 25,600 |
2023/03/27 | 838 | 839 | 834 | 836 | 21,200 |
2023/03/24 | 834 | 836 | 834 | 834 | 8,400 |
2023/03/23 | 828 | 837 | 827 | 835 | 18,800 |
2023/03/22 | 835 | 845 | 830 | 831 | 53,700 |
2023/03/20 | 836 | 849 | 822 | 825 | 250,700 |
2023/03/17 | 848 | 848 | 836 | 839 | 82,000 |
2023/03/16 | 846 | 855 | 840 | 848 | 37,700 |
2023/03/15 | 835 | 868 | 831 | 852 | 51,100 |
2023/03/14 | 805 | 845 | 804 | 831 | 217,000 |
2023/03/13 | 835 | 878 | 832 | 866 | 208,800 |
2023/03/10 | 823 | 823 | 815 | 815 | 11,200 |
2023/03/09 | 822 | 825 | 820 | 825 | 6,000 |
2023/03/08 | 810 | 823 | 810 | 821 | 13,000 |
2023/03/07 | 812 | 813 | 810 | 811 | 11,100 |
2023/03/06 | 813 | 813 | 807 | 812 | 16,300 |
2023/03/03 | 799 | 805 | 797 | 804 | 14,300 |
2023/03/02 | 800 | 807 | 794 | 796 | 20,500 |
2023/03/01 | 800 | 803 | 796 | 801 | 7,000 |
2023/02/28 | 800 | 802 | 792 | 802 | 10,500 |
2023/02/27 | 796 | 806 | 796 | 805 | 16,200 |
2023/02/24 | 796 | 796 | 789 | 792 | 12,300 |
2023/02/22 | 793 | 796 | 789 | 796 | 9,900 |
2023/02/21 | 792 | 796 | 791 | 792 | 10,200 |
2023/02/20 | 790 | 792 | 789 | 792 | 9,600 |
2023/02/17 | 787 | 789 | 785 | 786 | 8,300 |
2023/02/16 | 786 | 787 | 780 | 787 | 8,300 |
2023/02/15 | 780 | 780 | 777 | 780 | 11,300 |
2023/02/14 | 785 | 785 | 780 | 780 | 9,400 |
2023/02/13 | 790 | 790 | 777 | 783 | 25,200 |
2023/02/10 | 793 | 793 | 785 | 792 | 11,100 |
2023/02/09 | 790 | 793 | 787 | 793 | 3,600 |
2023/02/08 | 795 | 795 | 789 | 789 | 5,800 |
2023/02/07 | 791 | 799 | 790 | 793 | 11,900 |
2023/02/06 | 795 | 795 | 790 | 794 | 13,600 |
2023/02/03 | 786 | 793 | 786 | 793 | 11,800 |
2023/02/02 | 787 | 787 | 784 | 787 | 5,600 |
2023/02/01 | 788 | 788 | 783 | 787 | 5,100 |
2023/01/31 | 786 | 787 | 782 | 785 | 6,100 |
2023/01/30 | 786 | 786 | 783 | 786 | 6,900 |
2023/01/27 | 786 | 788 | 783 | 786 | 7,300 |
2023/01/26 | 788 | 790 | 785 | 786 | 5,800 |
2023/01/25 | 785 | 788 | 783 | 787 | 12,900 |
2023/01/24 | 792 | 794 | 782 | 785 | 24,200 |
2023/01/23 | 790 | 792 | 785 | 792 | 12,400 |
2023/01/20 | 787 | 791 | 787 | 791 | 4,300 |
2023/01/19 | 787 | 792 | 787 | 791 | 3,200 |
2023/01/18 | 793 | 794 | 786 | 791 | 8,500 |
2023/01/17 | 789 | 794 | 781 | 793 | 15,200 |
2023/01/16 | 794 | 794 | 783 | 789 | 10,300 |
2023/01/13 | 788 | 791 | 786 | 787 | 8,200 |
2023/01/12 | 782 | 793 | 782 | 788 | 12,000 |
2023/01/11 | 787 | 795 | 785 | 785 | 25,300 |
2023/01/10 | 790 | 794 | 785 | 785 | 47,900 |
2023/01/06 | 771 | 777 | 769 | 777 | 10,500 |
2023/01/05 | 785 | 785 | 768 | 772 | 39,200 |
2023/01/04 | 783 | 783 | 774 | 780 | 17,800 |