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 |
|---|---|---|---|---|---|
| 2024/07/26 | 637 | 638 | 632 | 638 | 6,400 |
| 2024/07/25 | 630 | 632 | 629 | 632 | 7,000 |
| 2024/07/24 | 630 | 630 | 629 | 630 | 6,600 |
| 2024/07/23 | 630 | 630 | 625 | 630 | 7,900 |
| 2024/07/22 | 630 | 630 | 625 | 630 | 5,500 |
| 2024/07/19 | 632 | 632 | 627 | 629 | 2,500 |
| 2024/07/18 | 628 | 632 | 624 | 632 | 9,300 |
| 2024/07/17 | 625 | 625 | 621 | 625 | 3,600 |
| 2024/07/16 | 624 | 628 | 620 | 625 | 8,500 |
| 2024/07/12 | 621 | 621 | 618 | 621 | 4,200 |
| 2024/07/11 | 622 | 622 | 619 | 621 | 3,900 |
| 2024/07/10 | 617 | 620 | 616 | 619 | 2,400 |
| 2024/07/09 | 619 | 620 | 617 | 617 | 2,400 |
| 2024/07/08 | 620 | 620 | 618 | 619 | 3,300 |
| 2024/07/05 | 615 | 620 | 615 | 619 | 4,000 |
| 2024/07/04 | 619 | 620 | 619 | 619 | 1,800 |
| 2024/07/03 | 617 | 619 | 616 | 619 | 2,900 |
| 2024/07/02 | 613 | 616 | 612 | 616 | 2,300 |
| 2024/07/01 | 616 | 616 | 613 | 613 | 1,600 |
| 2024/06/28 | 616 | 616 | 613 | 615 | 1,100 |
| 2024/06/27 | 617 | 617 | 613 | 613 | 1,200 |
| 2024/06/26 | 618 | 618 | 614 | 614 | 4,900 |
| 2024/06/25 | 613 | 613 | 611 | 613 | 3,700 |
| 2024/06/24 | 612 | 613 | 609 | 611 | 5,500 |
| 2024/06/21 | 606 | 608 | 604 | 608 | 1,500 |
| 2024/06/20 | 609 | 609 | 602 | 604 | 3,500 |
| 2024/06/19 | 608 | 608 | 606 | 606 | 3,100 |
| 2024/06/18 | 603 | 608 | 603 | 608 | 4,200 |
| 2024/06/17 | 604 | 604 | 601 | 601 | 3,700 |
| 2024/06/14 | 602 | 604 | 601 | 604 | 3,300 |
| 2024/06/13 | 603 | 603 | 600 | 602 | 2,100 |
| 2024/06/12 | 599 | 602 | 599 | 602 | 4,300 |
| 2024/06/11 | 600 | 600 | 599 | 599 | 2,600 |
| 2024/06/10 | 599 | 600 | 598 | 599 | 4,000 |
| 2024/06/07 | 598 | 599 | 597 | 599 | 5,800 |
| 2024/06/06 | 600 | 600 | 598 | 599 | 5,100 |
| 2024/06/05 | 602 | 602 | 598 | 599 | 5,500 |
| 2024/06/04 | 601 | 604 | 601 | 601 | 8,800 |
| 2024/06/03 | 602 | 603 | 601 | 601 | 3,800 |
| 2024/05/31 | 601 | 602 | 600 | 601 | 13,200 |
| 2024/05/30 | 602 | 602 | 601 | 602 | 2,900 |
| 2024/05/29 | 604 | 604 | 602 | 602 | 1,200 |
| 2024/05/28 | 606 | 606 | 604 | 604 | 2,500 |
| 2024/05/27 | 606 | 606 | 604 | 604 | 3,000 |
| 2024/05/24 | 602 | 604 | 601 | 604 | 5,500 |
| 2024/05/23 | 605 | 606 | 602 | 605 | 7,400 |
| 2024/05/22 | 606 | 608 | 604 | 604 | 3,200 |
| 2024/05/21 | 605 | 605 | 604 | 605 | 3,400 |
| 2024/05/20 | 607 | 608 | 606 | 607 | 2,500 |
| 2024/05/17 | 606 | 607 | 606 | 606 | 2,100 |
| 2024/05/16 | 613 | 613 | 605 | 606 | 7,300 |
| 2024/05/15 | 613 | 614 | 608 | 613 | 3,400 |
| 2024/05/14 | 611 | 613 | 611 | 613 | 2,100 |
| 2024/05/13 | 610 | 611 | 610 | 611 | 7,200 |
| 2024/05/10 | 607 | 610 | 607 | 607 | 1,200 |
| 2024/05/09 | 609 | 610 | 606 | 606 | 2,100 |
| 2024/05/08 | 607 | 609 | 606 | 608 | 1,200 |
| 2024/05/07 | 609 | 610 | 608 | 608 | 2,000 |
| 2024/05/02 | 608 | 610 | 602 | 608 | 4,200 |
| 2024/05/01 | 607 | 610 | 607 | 610 | 2,100 |
| 2024/04/30 | 607 | 610 | 607 | 610 | 1,000 |
| 2024/04/26 | 609 | 610 | 606 | 608 | 3,600 |
| 2024/04/25 | 616 | 617 | 609 | 615 | 3,800 |
| 2024/04/24 | 614 | 615 | 613 | 615 | 3,600 |
| 2024/04/23 | 608 | 613 | 608 | 613 | 3,100 |
| 2024/04/22 | 605 | 609 | 605 | 607 | 1,700 |
| 2024/04/19 | 610 | 611 | 602 | 604 | 4,900 |
| 2024/04/18 | 609 | 613 | 609 | 609 | 900 |
| 2024/04/17 | 613 | 613 | 608 | 608 | 2,900 |
| 2024/04/16 | 609 | 612 | 607 | 610 | 3,500 |
| 2024/04/15 | 609 | 611 | 608 | 608 | 3,800 |
| 2024/04/12 | 613 | 614 | 612 | 612 | 1,500 |
| 2024/04/11 | 616 | 616 | 611 | 613 | 4,200 |
| 2024/04/10 | 616 | 617 | 615 | 617 | 3,600 |
| 2024/04/09 | 611 | 616 | 611 | 616 | 3,700 |
| 2024/04/08 | 613 | 613 | 611 | 611 | 1,900 |
| 2024/04/05 | 606 | 614 | 606 | 610 | 2,700 |
| 2024/04/04 | 611 | 615 | 608 | 610 | 8,500 |
| 2024/04/03 | 612 | 615 | 612 | 613 | 3,800 |
| 2024/04/02 | 618 | 619 | 614 | 616 | 3,200 |
| 2024/04/01 | 620 | 620 | 615 | 617 | 9,700 |
| 2024/03/29 | 614 | 618 | 613 | 618 | 6,300 |
| 2024/03/28 | 612 | 619 | 611 | 616 | 21,400 |
| 2024/03/27 | 643 | 648 | 640 | 643 | 62,300 |
| 2024/03/26 | 635 | 640 | 634 | 640 | 21,800 |
| 2024/03/25 | 631 | 635 | 630 | 634 | 18,200 |
| 2024/03/22 | 627 | 632 | 626 | 630 | 12,200 |
| 2024/03/21 | 628 | 629 | 625 | 627 | 11,200 |
| 2024/03/19 | 624 | 626 | 621 | 626 | 10,000 |
| 2024/03/18 | 621 | 624 | 620 | 624 | 10,500 |
| 2024/03/15 | 621 | 622 | 618 | 622 | 8,300 |
| 2024/03/14 | 618 | 621 | 617 | 620 | 7,500 |
| 2024/03/13 | 617 | 618 | 616 | 616 | 6,600 |
| 2024/03/12 | 615 | 617 | 614 | 616 | 8,500 |
| 2024/03/11 | 618 | 619 | 614 | 615 | 22,800 |
| 2024/03/08 | 620 | 620 | 618 | 620 | 11,700 |
| 2024/03/07 | 623 | 624 | 620 | 620 | 16,400 |
| 2024/03/06 | 620 | 623 | 619 | 623 | 16,500 |
| 2024/03/05 | 628 | 629 | 618 | 623 | 23,400 |
| 2024/03/04 | 627 | 631 | 626 | 628 | 19,900 |
| 2024/03/01 | 622 | 627 | 621 | 623 | 47,600 |
| 2024/02/29 | 612 | 624 | 612 | 617 | 275,200 |
| 2024/02/28 | 604 | 620 | 604 | 607 | 83,200 |
| 2024/02/27 | 603 | 606 | 603 | 604 | 43,000 |
| 2024/02/26 | 604 | 606 | 602 | 604 | 35,100 |
| 2024/02/22 | 610 | 615 | 601 | 601 | 125,600 |
| 2024/02/21 | 650 | 650 | 645 | 650 | 3,300 |
| 2024/02/20 | 658 | 658 | 650 | 650 | 3,500 |
| 2024/02/19 | 661 | 665 | 658 | 658 | 6,200 |
| 2024/02/16 | 680 | 680 | 662 | 667 | 7,000 |
| 2024/02/15 | 683 | 683 | 668 | 679 | 3,200 |
| 2024/02/14 | 685 | 685 | 669 | 684 | 2,100 |
| 2024/02/13 | 668 | 697 | 668 | 682 | 8,200 |
| 2024/02/09 | 697 | 697 | 673 | 683 | 4,700 |
| 2024/02/08 | 690 | 697 | 685 | 697 | 2,700 |
| 2024/02/07 | 697 | 700 | 690 | 690 | 3,000 |
| 2024/02/06 | 670 | 711 | 670 | 697 | 11,700 |
| 2024/02/05 | 661 | 672 | 661 | 668 | 6,900 |
| 2024/02/02 | 660 | 661 | 655 | 661 | 6,100 |
| 2024/02/01 | 658 | 660 | 657 | 660 | 2,400 |
| 2024/01/31 | 659 | 659 | 656 | 658 | 2,200 |
| 2024/01/30 | 658 | 659 | 657 | 658 | 5,500 |
| 2024/01/29 | 655 | 658 | 646 | 657 | 8,200 |
| 2024/01/26 | 640 | 645 | 638 | 645 | 2,400 |
| 2024/01/25 | 634 | 643 | 634 | 642 | 6,700 |
| 2024/01/24 | 630 | 630 | 625 | 630 | 4,000 |
| 2024/01/23 | 629 | 629 | 627 | 629 | 3,700 |
| 2024/01/22 | 628 | 628 | 625 | 628 | 3,800 |
| 2024/01/19 | 626 | 627 | 622 | 627 | 1,200 |
| 2024/01/18 | 624 | 627 | 624 | 624 | 1,400 |
| 2024/01/17 | 627 | 627 | 622 | 623 | 3,000 |
| 2024/01/16 | 625 | 625 | 621 | 622 | 1,900 |
| 2024/01/15 | 625 | 625 | 619 | 623 | 3,600 |
| 2024/01/12 | 618 | 621 | 617 | 621 | 1,200 |
| 2024/01/11 | 623 | 623 | 621 | 621 | 900 |
| 2024/01/10 | 625 | 625 | 617 | 622 | 2,900 |
| 2024/01/09 | 625 | 627 | 623 | 623 | 3,400 |
| 2024/01/05 | 626 | 626 | 621 | 625 | 2,900 |
| 2024/01/04 | 625 | 627 | 618 | 621 | 2,800 |
| 2023/12/29 | 627 | 627 | 621 | 622 | 5,300 |
| 2023/12/28 | 628 | 628 | 611 | 618 | 9,700 |
| 2023/12/27 | 604 | 608 | 598 | 608 | 11,200 |
| 2023/12/26 | 590 | 594 | 590 | 594 | 8,900 |
| 2023/12/25 | 588 | 589 | 586 | 589 | 8,500 |
| 2023/12/22 | 586 | 587 | 586 | 587 | 1,600 |
| 2023/12/21 | 588 | 588 | 582 | 588 | 4,000 |
| 2023/12/20 | 586 | 589 | 585 | 589 | 2,600 |
| 2023/12/19 | 582 | 587 | 582 | 585 | 700 |
| 2023/12/18 | 587 | 587 | 584 | 584 | 1,700 |
| 2023/12/15 | 584 | 588 | 581 | 587 | 4,200 |
| 2023/12/14 | 587 | 587 | 580 | 582 | 4,800 |
| 2023/12/13 | 586 | 586 | 581 | 585 | 3,600 |
| 2023/12/12 | 581 | 585 | 581 | 585 | 3,600 |
| 2023/12/11 | 584 | 585 | 582 | 585 | 2,900 |
| 2023/12/08 | 586 | 587 | 580 | 584 | 5,400 |
| 2023/12/07 | 584 | 586 | 584 | 586 | 3,300 |
| 2023/12/06 | 581 | 584 | 581 | 584 | 1,700 |
| 2023/12/05 | 584 | 584 | 581 | 581 | 1,000 |
| 2023/12/04 | 584 | 584 | 581 | 583 | 1,800 |
| 2023/12/01 | 581 | 584 | 580 | 581 | 700 |
| 2023/11/30 | 583 | 583 | 581 | 581 | 1,200 |
| 2023/11/29 | 582 | 584 | 581 | 583 | 1,700 |
| 2023/11/28 | 583 | 583 | 579 | 582 | 3,200 |
| 2023/11/27 | 583 | 583 | 579 | 582 | 3,700 |
| 2023/11/24 | 582 | 582 | 578 | 580 | 5,000 |
| 2023/11/22 | 578 | 581 | 578 | 581 | 1,900 |
| 2023/11/21 | 581 | 581 | 579 | 579 | 1,700 |
| 2023/11/20 | 581 | 581 | 577 | 580 | 3,600 |
| 2023/11/17 | 581 | 581 | 580 | 581 | 1,200 |
| 2023/11/16 | 581 | 582 | 577 | 581 | 3,300 |
| 2023/11/15 | 581 | 581 | 578 | 581 | 2,600 |
| 2023/11/14 | 580 | 581 | 577 | 581 | 4,300 |
| 2023/11/13 | 578 | 583 | 577 | 580 | 34,000 |
| 2023/11/10 | 565 | 566 | 564 | 566 | 600 |
| 2023/11/09 | 565 | 565 | 560 | 562 | 2,000 |
| 2023/11/08 | 567 | 567 | 563 | 567 | 800 |
| 2023/11/07 | 565 | 566 | 565 | 565 | 300 |
| 2023/11/06 | 565 | 565 | 565 | 565 | 500 |
| 2023/11/02 | 562 | 566 | 562 | 565 | 600 |
| 2023/11/01 | 566 | 566 | 561 | 561 | 2,500 |
| 2023/10/31 | 566 | 566 | 565 | 565 | 200 |
| 2023/10/30 | 560 | 566 | 560 | 566 | 1,100 |
| 2023/10/27 | 565 | 567 | 563 | 565 | 400 |
| 2023/10/26 | 564 | 565 | 564 | 565 | 600 |
| 2023/10/25 | 570 | 570 | 564 | 568 | 2,000 |
| 2023/10/24 | 569 | 569 | 566 | 568 | 3,300 |
| 2023/10/23 | 566 | 568 | 564 | 566 | 2,300 |
| 2023/10/20 | 561 | 564 | 560 | 564 | 1,000 |
| 2023/10/19 | 560 | 563 | 559 | 563 | 2,700 |
| 2023/10/18 | 559 | 565 | 559 | 563 | 900 |
| 2023/10/17 | 564 | 564 | 560 | 562 | 1,000 |
| 2023/10/16 | 562 | 562 | 555 | 559 | 3,800 |
| 2023/10/13 | 563 | 566 | 562 | 566 | 1,400 |
| 2023/10/12 | 562 | 564 | 561 | 562 | 2,300 |
| 2023/10/11 | 567 | 569 | 560 | 565 | 4,600 |
| 2023/10/10 | 565 | 568 | 565 | 566 | 1,200 |
| 2023/10/06 | 566 | 569 | 566 | 567 | 500 |
| 2023/10/05 | 563 | 564 | 563 | 564 | 500 |
| 2023/10/04 | 563 | 568 | 562 | 564 | 2,000 |
| 2023/10/03 | 568 | 568 | 564 | 568 | 1,100 |