アシードホールディングス(9959)の株価時系列情報
アシードホールディングス(9959)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 | 647 | 649 | 646 | 647 | 11,500 |
| 2025/06/12 | 647 | 649 | 646 | 647 | 10,600 |
| 2025/06/11 | 647 | 649 | 647 | 648 | 32,000 |
| 2025/06/10 | 652 | 653 | 645 | 648 | 268,100 |
| 2025/06/09 | 639 | 656 | 636 | 655 | 113,000 |
| 2025/06/06 | 643 | 645 | 639 | 639 | 18,900 |
| 2025/06/05 | 640 | 663 | 638 | 643 | 65,700 |
| 2025/06/04 | 626 | 647 | 626 | 635 | 138,700 |
| 2025/06/03 | 675 | 679 | 674 | 676 | 1,000 |
| 2025/06/02 | 685 | 685 | 672 | 672 | 4,600 |
| 2025/05/30 | 685 | 685 | 682 | 685 | 1,300 |
| 2025/05/29 | 691 | 691 | 685 | 685 | 3,700 |
| 2025/05/28 | 698 | 698 | 691 | 692 | 1,400 |
| 2025/05/27 | 700 | 700 | 693 | 699 | 2,500 |
| 2025/05/26 | 695 | 698 | 690 | 698 | 2,500 |
| 2025/05/23 | 700 | 700 | 690 | 697 | 2,000 |
| 2025/05/22 | 692 | 700 | 689 | 700 | 4,300 |
| 2025/05/21 | 692 | 696 | 691 | 692 | 2,300 |
| 2025/05/20 | 692 | 692 | 692 | 692 | 400 |
| 2025/05/19 | 690 | 694 | 689 | 690 | 1,500 |
| 2025/05/16 | 695 | 695 | 688 | 690 | 2,800 |
| 2025/05/15 | 697 | 697 | 693 | 695 | 1,100 |
| 2025/05/14 | 697 | 697 | 693 | 697 | 800 |
| 2025/05/13 | 693 | 697 | 689 | 697 | 2,800 |
| 2025/05/12 | 691 | 694 | 691 | 694 | 800 |
| 2025/05/09 | 690 | 693 | 688 | 690 | 1,000 |
| 2025/05/08 | 689 | 690 | 688 | 690 | 800 |
| 2025/05/07 | 696 | 696 | 690 | 690 | 3,100 |
| 2025/05/02 | 691 | 693 | 689 | 692 | 1,600 |
| 2025/05/01 | 692 | 692 | 691 | 691 | 900 |
| 2025/04/30 | 696 | 696 | 692 | 692 | 1,700 |
| 2025/04/28 | 698 | 698 | 694 | 696 | 1,600 |
| 2025/04/25 | 697 | 698 | 693 | 698 | 1,600 |
| 2025/04/24 | 696 | 696 | 687 | 692 | 2,400 |
| 2025/04/23 | 695 | 695 | 686 | 691 | 5,000 |
| 2025/04/22 | 693 | 695 | 691 | 695 | 1,100 |
| 2025/04/21 | 690 | 695 | 690 | 693 | 1,000 |
| 2025/04/18 | 690 | 690 | 685 | 690 | 900 |
| 2025/04/17 | 681 | 686 | 679 | 686 | 1,200 |
| 2025/04/16 | 696 | 699 | 681 | 683 | 2,000 |
| 2025/04/15 | 697 | 700 | 691 | 695 | 3,100 |
| 2025/04/14 | 690 | 693 | 680 | 693 | 3,900 |
| 2025/04/11 | 672 | 674 | 664 | 674 | 800 |
| 2025/04/10 | 665 | 675 | 653 | 675 | 6,500 |
| 2025/04/09 | 642 | 649 | 640 | 645 | 3,400 |
| 2025/04/08 | 619 | 642 | 619 | 642 | 5,700 |
| 2025/04/07 | 630 | 630 | 606 | 617 | 11,100 |
| 2025/04/04 | 651 | 651 | 642 | 650 | 6,900 |
| 2025/04/03 | 678 | 678 | 661 | 661 | 3,800 |
| 2025/04/02 | 684 | 685 | 679 | 679 | 1,900 |
| 2025/04/01 | 688 | 690 | 680 | 684 | 4,000 |
| 2025/03/31 | 687 | 703 | 662 | 703 | 9,700 |
| 2025/03/28 | 690 | 710 | 680 | 687 | 21,700 |
| 2025/03/27 | 725 | 725 | 688 | 688 | 44,900 |
| 2025/03/26 | 729 | 734 | 727 | 727 | 11,200 |
| 2025/03/25 | 740 | 745 | 729 | 729 | 8,300 |
| 2025/03/24 | 748 | 754 | 734 | 741 | 11,800 |
| 2025/03/21 | 724 | 744 | 724 | 744 | 7,800 |
| 2025/03/19 | 721 | 733 | 721 | 723 | 6,900 |
| 2025/03/18 | 713 | 718 | 710 | 718 | 7,900 |
| 2025/03/17 | 710 | 715 | 710 | 714 | 8,300 |
| 2025/03/14 | 706 | 710 | 706 | 710 | 5,300 |
| 2025/03/13 | 706 | 710 | 704 | 707 | 7,700 |
| 2025/03/12 | 706 | 710 | 702 | 710 | 4,400 |
| 2025/03/11 | 702 | 705 | 702 | 705 | 2,700 |
| 2025/03/10 | 705 | 708 | 701 | 703 | 6,500 |
| 2025/03/07 | 702 | 707 | 702 | 706 | 3,200 |
| 2025/03/06 | 708 | 708 | 700 | 704 | 4,500 |
| 2025/03/05 | 707 | 707 | 702 | 704 | 3,500 |
| 2025/03/04 | 706 | 708 | 703 | 705 | 4,500 |
| 2025/03/03 | 715 | 715 | 703 | 706 | 5,700 |
| 2025/02/28 | 704 | 715 | 702 | 715 | 2,700 |
| 2025/02/27 | 715 | 715 | 704 | 710 | 4,100 |
| 2025/02/26 | 708 | 712 | 708 | 712 | 5,900 |
| 2025/02/25 | 710 | 710 | 701 | 703 | 7,400 |
| 2025/02/21 | 709 | 713 | 689 | 708 | 5,300 |
| 2025/02/20 | 702 | 711 | 702 | 711 | 3,300 |
| 2025/02/19 | 691 | 711 | 691 | 702 | 10,200 |
| 2025/02/18 | 679 | 692 | 679 | 689 | 5,400 |
| 2025/02/17 | 670 | 674 | 670 | 674 | 4,600 |
| 2025/02/14 | 668 | 671 | 667 | 671 | 3,200 |
| 2025/02/13 | 669 | 671 | 662 | 668 | 2,700 |
| 2025/02/12 | 667 | 669 | 660 | 669 | 6,800 |
| 2025/02/10 | 667 | 667 | 664 | 667 | 4,000 |
| 2025/02/07 | 666 | 668 | 664 | 668 | 1,300 |
| 2025/02/06 | 665 | 666 | 662 | 665 | 2,800 |
| 2025/02/05 | 661 | 665 | 660 | 660 | 2,000 |
| 2025/02/04 | 660 | 665 | 660 | 661 | 1,400 |
| 2025/02/03 | 663 | 663 | 660 | 660 | 3,200 |
| 2025/01/31 | 661 | 661 | 657 | 660 | 3,800 |
| 2025/01/30 | 656 | 656 | 655 | 655 | 600 |
| 2025/01/29 | 659 | 659 | 656 | 657 | 1,600 |
| 2025/01/28 | 661 | 661 | 656 | 660 | 4,400 |
| 2025/01/27 | 663 | 663 | 660 | 663 | 2,800 |
| 2025/01/24 | 662 | 662 | 657 | 659 | 2,900 |
| 2025/01/23 | 659 | 660 | 656 | 657 | 2,300 |
| 2025/01/22 | 658 | 658 | 653 | 655 | 1,800 |
| 2025/01/21 | 655 | 655 | 652 | 654 | 900 |
| 2025/01/20 | 660 | 660 | 651 | 653 | 2,500 |
| 2025/01/17 | 650 | 658 | 649 | 656 | 4,500 |
| 2025/01/16 | 655 | 655 | 649 | 650 | 2,200 |
| 2025/01/15 | 650 | 662 | 650 | 651 | 4,200 |
| 2025/01/14 | 653 | 653 | 649 | 650 | 4,000 |
| 2025/01/10 | 648 | 652 | 648 | 652 | 2,900 |
| 2025/01/09 | 657 | 657 | 651 | 653 | 800 |
| 2025/01/08 | 651 | 653 | 650 | 651 | 1,400 |
| 2025/01/07 | 651 | 652 | 650 | 650 | 2,200 |
| 2025/01/06 | 653 | 655 | 650 | 652 | 9,100 |
| 2024/12/30 | 657 | 657 | 653 | 654 | 1,900 |
| 2024/12/27 | 655 | 655 | 650 | 653 | 7,100 |
| 2024/12/26 | 655 | 655 | 650 | 652 | 7,800 |
| 2024/12/25 | 650 | 650 | 647 | 650 | 5,400 |
| 2024/12/24 | 650 | 650 | 647 | 648 | 6,400 |
| 2024/12/23 | 649 | 649 | 645 | 647 | 7,400 |
| 2024/12/20 | 646 | 646 | 641 | 644 | 2,700 |
| 2024/12/19 | 645 | 645 | 636 | 640 | 8,000 |
| 2024/12/18 | 645 | 645 | 637 | 643 | 4,200 |
| 2024/12/17 | 641 | 641 | 637 | 640 | 3,700 |
| 2024/12/16 | 642 | 642 | 635 | 639 | 5,200 |
| 2024/12/13 | 640 | 640 | 635 | 638 | 3,500 |
| 2024/12/12 | 639 | 639 | 637 | 637 | 1,300 |
| 2024/12/11 | 637 | 639 | 634 | 635 | 2,600 |
| 2024/12/10 | 637 | 638 | 637 | 638 | 1,500 |
| 2024/12/09 | 637 | 637 | 634 | 637 | 900 |
| 2024/12/06 | 633 | 633 | 632 | 633 | 2,400 |
| 2024/12/05 | 639 | 639 | 633 | 633 | 2,200 |
| 2024/12/04 | 636 | 636 | 633 | 633 | 2,300 |
| 2024/12/03 | 639 | 640 | 636 | 636 | 2,600 |
| 2024/12/02 | 643 | 643 | 636 | 636 | 2,300 |
| 2024/11/29 | 636 | 636 | 636 | 636 | 1,000 |
| 2024/11/28 | 641 | 641 | 636 | 636 | 1,600 |
| 2024/11/27 | 644 | 644 | 635 | 637 | 2,900 |
| 2024/11/26 | 640 | 640 | 636 | 637 | 3,300 |
| 2024/11/25 | 635 | 635 | 632 | 635 | 3,600 |
| 2024/11/22 | 633 | 634 | 631 | 634 | 2,500 |
| 2024/11/21 | 637 | 637 | 635 | 637 | 1,500 |
| 2024/11/20 | 644 | 644 | 636 | 637 | 3,500 |
| 2024/11/19 | 643 | 643 | 641 | 641 | 1,000 |
| 2024/11/18 | 639 | 643 | 638 | 643 | 2,200 |
| 2024/11/15 | 644 | 644 | 638 | 638 | 800 |
| 2024/11/14 | 642 | 642 | 637 | 641 | 1,200 |
| 2024/11/13 | 639 | 647 | 635 | 647 | 1,800 |
| 2024/11/12 | 631 | 634 | 631 | 634 | 1,000 |
| 2024/11/11 | 630 | 636 | 629 | 629 | 10,200 |
| 2024/11/08 | 647 | 648 | 644 | 648 | 3,200 |
| 2024/11/07 | 647 | 647 | 642 | 647 | 2,100 |
| 2024/11/06 | 645 | 645 | 644 | 645 | 1,300 |
| 2024/11/05 | 645 | 645 | 640 | 645 | 1,600 |
| 2024/11/01 | 648 | 650 | 647 | 647 | 1,700 |
| 2024/10/31 | 646 | 649 | 645 | 648 | 1,800 |
| 2024/10/30 | 650 | 650 | 646 | 647 | 1,600 |
| 2024/10/29 | 640 | 645 | 639 | 645 | 1,200 |
| 2024/10/28 | 647 | 647 | 638 | 641 | 1,200 |
| 2024/10/25 | 649 | 649 | 646 | 647 | 2,500 |
| 2024/10/24 | 650 | 650 | 644 | 648 | 3,100 |
| 2024/10/23 | 648 | 649 | 644 | 648 | 2,500 |
| 2024/10/22 | 647 | 648 | 640 | 648 | 3,100 |
| 2024/10/21 | 649 | 649 | 644 | 646 | 3,300 |
| 2024/10/18 | 643 | 645 | 640 | 640 | 2,600 |
| 2024/10/17 | 644 | 644 | 642 | 642 | 2,000 |
| 2024/10/16 | 635 | 640 | 632 | 640 | 5,400 |
| 2024/10/15 | 635 | 635 | 632 | 633 | 4,000 |
| 2024/10/11 | 629 | 629 | 627 | 629 | 700 |
| 2024/10/10 | 628 | 629 | 627 | 629 | 1,400 |
| 2024/10/09 | 628 | 630 | 628 | 628 | 500 |
| 2024/10/08 | 627 | 630 | 625 | 628 | 1,400 |
| 2024/10/07 | 630 | 630 | 625 | 625 | 1,400 |
| 2024/10/04 | 627 | 627 | 624 | 626 | 900 |
| 2024/10/03 | 627 | 628 | 621 | 625 | 1,600 |
| 2024/10/02 | 626 | 626 | 621 | 625 | 800 |
| 2024/10/01 | 632 | 632 | 621 | 626 | 2,800 |
| 2024/09/30 | 623 | 632 | 610 | 632 | 4,000 |
| 2024/09/27 | 630 | 637 | 627 | 633 | 1,600 |
| 2024/09/26 | 640 | 640 | 631 | 638 | 3,600 |
| 2024/09/25 | 635 | 637 | 631 | 637 | 2,400 |
| 2024/09/24 | 635 | 635 | 630 | 634 | 3,200 |
| 2024/09/20 | 630 | 632 | 628 | 631 | 3,500 |
| 2024/09/19 | 625 | 632 | 625 | 630 | 3,700 |
| 2024/09/18 | 620 | 625 | 620 | 622 | 2,400 |
| 2024/09/17 | 618 | 620 | 616 | 620 | 2,700 |
| 2024/09/13 | 616 | 618 | 615 | 618 | 1,000 |
| 2024/09/12 | 613 | 616 | 613 | 616 | 600 |
| 2024/09/11 | 613 | 615 | 611 | 613 | 1,300 |
| 2024/09/10 | 619 | 620 | 614 | 615 | 1,100 |
| 2024/09/09 | 619 | 619 | 613 | 616 | 2,500 |
| 2024/09/06 | 620 | 622 | 618 | 620 | 700 |
| 2024/09/05 | 622 | 622 | 622 | 622 | 500 |
| 2024/09/04 | 624 | 624 | 618 | 622 | 2,900 |
| 2024/09/03 | 626 | 626 | 625 | 625 | 600 |
| 2024/09/02 | 625 | 625 | 623 | 623 | 1,100 |
| 2024/08/30 | 625 | 625 | 621 | 624 | 2,300 |
| 2024/08/29 | 627 | 627 | 625 | 627 | 1,000 |
| 2024/08/28 | 626 | 627 | 625 | 627 | 1,900 |
| 2024/08/27 | 627 | 627 | 625 | 627 | 3,900 |
| 2024/08/26 | 625 | 627 | 623 | 627 | 3,900 |
| 2024/08/23 | 628 | 628 | 621 | 625 | 3,700 |
| 2024/08/22 | 620 | 622 | 617 | 622 | 1,200 |
| 2024/08/21 | 622 | 622 | 620 | 620 | 600 |
| 2024/08/20 | 620 | 622 | 616 | 620 | 1,500 |
| 2024/08/19 | 621 | 621 | 617 | 617 | 2,900 |