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 |
---|---|---|---|---|---|
2020/12/30 | 468 | 470 | 467 | 470 | 1,800 |
2020/12/29 | 456 | 469 | 456 | 458 | 1,300 |
2020/12/28 | 460 | 460 | 453 | 456 | 6,600 |
2020/12/25 | 482 | 482 | 460 | 461 | 11,200 |
2020/12/24 | 478 | 478 | 460 | 475 | 8,500 |
2020/12/23 | 460 | 460 | 445 | 457 | 7,800 |
2020/12/22 | 460 | 462 | 437 | 455 | 14,800 |
2020/12/21 | 451 | 451 | 437 | 448 | 7,800 |
2020/12/18 | 432 | 438 | 432 | 436 | 2,300 |
2020/12/17 | 437 | 438 | 431 | 438 | 6,200 |
2020/12/16 | 433 | 436 | 430 | 435 | 4,900 |
2020/12/15 | 427 | 429 | 423 | 429 | 4,500 |
2020/12/14 | 430 | 431 | 424 | 424 | 10,100 |
2020/12/11 | 431 | 431 | 429 | 431 | 5,100 |
2020/12/10 | 435 | 435 | 424 | 431 | 6,800 |
2020/12/09 | 452 | 452 | 433 | 433 | 11,800 |
2020/12/08 | 460 | 465 | 451 | 451 | 6,200 |
2020/12/07 | 479 | 479 | 460 | 460 | 7,700 |
2020/12/04 | 486 | 487 | 481 | 481 | 2,900 |
2020/12/03 | 483 | 487 | 483 | 486 | 900 |
2020/12/02 | 482 | 486 | 482 | 486 | 1,500 |
2020/12/01 | 487 | 489 | 484 | 486 | 1,200 |
2020/11/30 | 487 | 490 | 485 | 485 | 3,600 |
2020/11/27 | 486 | 486 | 483 | 485 | 2,300 |
2020/11/26 | 496 | 496 | 485 | 492 | 3,500 |
2020/11/25 | 493 | 493 | 486 | 488 | 3,700 |
2020/11/24 | 489 | 489 | 480 | 485 | 5,000 |
2020/11/20 | 490 | 491 | 489 | 491 | 1,200 |
2020/11/19 | 486 | 490 | 486 | 490 | 1,200 |
2020/11/18 | 483 | 489 | 482 | 486 | 1,500 |
2020/11/17 | 490 | 490 | 483 | 483 | 2,200 |
2020/11/16 | 491 | 491 | 485 | 490 | 1,700 |
2020/11/13 | 491 | 491 | 482 | 485 | 1,700 |
2020/11/12 | 485 | 490 | 483 | 488 | 1,200 |
2020/11/11 | 491 | 491 | 482 | 486 | 2,400 |
2020/11/10 | 490 | 492 | 487 | 487 | 1,000 |
2020/11/09 | 487 | 495 | 487 | 490 | 1,200 |
2020/11/06 | 482 | 488 | 482 | 486 | 700 |
2020/11/05 | 490 | 490 | 480 | 482 | 1,500 |
2020/11/04 | 484 | 492 | 484 | 485 | 1,500 |
2020/11/02 | 485 | 493 | 475 | 476 | 1,200 |
2020/10/30 | 505 | 505 | 480 | 484 | 5,500 |
2020/10/29 | 510 | 513 | 501 | 505 | 1,900 |
2020/10/28 | 506 | 512 | 505 | 510 | 700 |
2020/10/27 | 551 | 551 | 503 | 510 | 5,500 |
2020/10/26 | 515 | 600 | 502 | 511 | 37,100 |
2020/10/23 | 500 | 507 | 496 | 505 | 5,700 |
2020/10/22 | 493 | 495 | 490 | 495 | 1,400 |
2020/10/21 | 495 | 496 | 474 | 489 | 2,100 |
2020/10/20 | 486 | 495 | 486 | 495 | 1,400 |
2020/10/19 | 476 | 497 | 476 | 495 | 3,100 |
2020/10/16 | 479 | 487 | 479 | 484 | 500 |
2020/10/15 | 484 | 489 | 477 | 489 | 3,100 |
2020/10/14 | 484 | 484 | 477 | 484 | 1,400 |
2020/10/13 | 480 | 480 | 475 | 479 | 1,000 |
2020/10/12 | 475 | 479 | 472 | 475 | 1,100 |
2020/10/09 | 475 | 475 | 475 | 475 | 200 |
2020/10/08 | 476 | 478 | 475 | 475 | 700 |
2020/10/07 | 475 | 478 | 466 | 471 | 2,100 |
2020/10/06 | 478 | 478 | 469 | 474 | 2,400 |
2020/10/05 | 479 | 479 | 479 | 479 | 200 |
2020/10/02 | 480 | 482 | 479 | 479 | 600 |
2020/09/30 | 472 | 481 | 472 | 478 | 500 |
2020/09/29 | 480 | 480 | 472 | 472 | 200 |
2020/09/28 | 480 | 480 | 467 | 479 | 1,700 |
2020/09/25 | 508 | 508 | 484 | 488 | 3,600 |
2020/09/24 | 492 | 492 | 468 | 491 | 5,200 |
2020/09/23 | 488 | 490 | 478 | 490 | 3,500 |
2020/09/18 | 477 | 479 | 477 | 477 | 1,100 |
2020/09/16 | 477 | 477 | 475 | 477 | 2,500 |
2020/09/15 | 470 | 472 | 463 | 472 | 2,500 |
2020/09/14 | 463 | 469 | 462 | 469 | 2,800 |
2020/09/11 | 464 | 467 | 462 | 463 | 2,000 |
2020/09/10 | 463 | 469 | 458 | 463 | 2,600 |
2020/09/09 | 454 | 462 | 454 | 462 | 800 |
2020/09/07 | 457 | 462 | 453 | 462 | 4,200 |
2020/09/04 | 455 | 460 | 450 | 457 | 1,700 |
2020/09/03 | 479 | 479 | 457 | 460 | 3,800 |
2020/09/02 | 472 | 477 | 471 | 471 | 1,400 |
2020/09/01 | 478 | 482 | 471 | 471 | 500 |
2020/08/31 | 468 | 470 | 468 | 470 | 300 |
2020/08/28 | 471 | 471 | 462 | 462 | 500 |
2020/08/27 | 458 | 472 | 458 | 471 | 1,200 |
2020/08/26 | 485 | 485 | 464 | 464 | 4,700 |
2020/08/25 | 461 | 463 | 460 | 463 | 4,000 |
2020/08/24 | 459 | 463 | 457 | 460 | 4,700 |
2020/08/21 | 451 | 458 | 437 | 458 | 3,700 |
2020/08/20 | 461 | 465 | 451 | 451 | 1,700 |
2020/08/19 | 448 | 460 | 448 | 456 | 2,900 |
2020/08/18 | 454 | 460 | 454 | 455 | 600 |
2020/08/17 | 462 | 462 | 446 | 452 | 1,000 |
2020/08/14 | 452 | 455 | 444 | 454 | 1,800 |
2020/08/13 | 465 | 465 | 444 | 444 | 2,600 |
2020/08/12 | 454 | 454 | 445 | 449 | 800 |
2020/08/11 | 446 | 466 | 446 | 454 | 1,600 |
2020/08/07 | 471 | 471 | 444 | 446 | 1,600 |
2020/08/06 | 452 | 452 | 438 | 439 | 1,600 |
2020/08/04 | 435 | 468 | 435 | 460 | 1,100 |
2020/08/03 | 435 | 435 | 435 | 435 | 200 |
2020/07/31 | 450 | 450 | 423 | 428 | 1,800 |
2020/07/30 | 504 | 504 | 455 | 455 | 3,100 |
2020/07/29 | 515 | 525 | 496 | 504 | 9,300 |
2020/07/28 | 482 | 497 | 474 | 497 | 6,300 |
2020/07/27 | 470 | 470 | 463 | 463 | 5,300 |
2020/07/22 | 464 | 484 | 452 | 463 | 14,400 |
2020/07/21 | 448 | 448 | 440 | 441 | 6,800 |
2020/07/20 | 422 | 430 | 422 | 427 | 1,600 |
2020/07/17 | 440 | 440 | 425 | 425 | 3,100 |
2020/07/16 | 430 | 432 | 423 | 432 | 3,600 |
2020/07/15 | 424 | 426 | 420 | 425 | 3,300 |
2020/07/14 | 415 | 419 | 415 | 419 | 3,700 |
2020/07/13 | 426 | 426 | 418 | 418 | 2,300 |
2020/07/10 | 418 | 420 | 417 | 420 | 1,200 |
2020/07/08 | 422 | 424 | 422 | 424 | 400 |
2020/07/07 | 414 | 423 | 414 | 422 | 1,300 |
2020/07/06 | 423 | 423 | 413 | 413 | 500 |
2020/07/03 | 425 | 425 | 411 | 411 | 2,300 |
2020/07/02 | 425 | 426 | 420 | 421 | 2,200 |
2020/07/01 | 421 | 426 | 420 | 426 | 1,400 |
2020/06/30 | 418 | 424 | 418 | 421 | 1,000 |
2020/06/29 | 425 | 430 | 412 | 414 | 3,700 |
2020/06/26 | 427 | 427 | 421 | 425 | 1,000 |
2020/06/25 | 433 | 433 | 427 | 427 | 5,500 |
2020/06/24 | 435 | 435 | 424 | 430 | 8,700 |
2020/06/23 | 420 | 425 | 416 | 425 | 5,900 |
2020/06/22 | 415 | 420 | 414 | 420 | 2,000 |
2020/06/19 | 416 | 416 | 413 | 413 | 600 |
2020/06/18 | 413 | 416 | 408 | 416 | 3,100 |
2020/06/17 | 418 | 418 | 411 | 416 | 1,700 |
2020/06/16 | 412 | 412 | 407 | 411 | 3,000 |
2020/06/15 | 411 | 411 | 404 | 409 | 2,900 |
2020/06/12 | 410 | 410 | 403 | 408 | 7,100 |
2020/06/11 | 421 | 423 | 419 | 419 | 1,100 |
2020/06/10 | 423 | 423 | 418 | 421 | 2,100 |
2020/06/09 | 420 | 422 | 416 | 421 | 1,200 |
2020/06/08 | 418 | 420 | 415 | 415 | 2,100 |
2020/06/05 | 413 | 420 | 413 | 413 | 2,700 |
2020/06/04 | 425 | 425 | 409 | 412 | 4,700 |
2020/06/03 | 426 | 429 | 425 | 425 | 1,300 |
2020/06/02 | 416 | 425 | 416 | 422 | 1,700 |
2020/06/01 | 428 | 428 | 418 | 418 | 4,000 |
2020/05/29 | 427 | 427 | 417 | 425 | 3,700 |
2020/05/28 | 429 | 430 | 422 | 423 | 3,000 |
2020/05/27 | 425 | 425 | 424 | 424 | 4,100 |
2020/05/26 | 425 | 426 | 417 | 423 | 6,900 |
2020/05/25 | 419 | 420 | 408 | 417 | 10,900 |
2020/05/22 | 398 | 413 | 398 | 413 | 2,300 |
2020/05/21 | 393 | 402 | 393 | 399 | 9,200 |
2020/05/20 | 388 | 392 | 386 | 389 | 2,500 |
2020/05/19 | 396 | 396 | 386 | 389 | 4,700 |
2020/05/18 | 382 | 388 | 382 | 387 | 500 |
2020/05/15 | 388 | 388 | 380 | 384 | 3,800 |
2020/05/14 | 391 | 391 | 383 | 385 | 3,300 |
2020/05/13 | 388 | 389 | 385 | 389 | 3,900 |
2020/05/12 | 385 | 397 | 376 | 380 | 9,100 |
2020/05/11 | 379 | 385 | 364 | 380 | 15,400 |
2020/05/08 | 377 | 384 | 376 | 380 | 8,800 |
2020/05/07 | 381 | 384 | 373 | 375 | 4,600 |
2020/05/01 | 380 | 380 | 372 | 372 | 1,400 |
2020/04/30 | 383 | 385 | 380 | 381 | 2,200 |
2020/04/28 | 382 | 384 | 373 | 381 | 7,000 |
2020/04/27 | 378 | 388 | 377 | 382 | 5,400 |
2020/04/24 | 367 | 377 | 366 | 377 | 6,900 |
2020/04/23 | 372 | 373 | 364 | 373 | 7,800 |
2020/04/22 | 359 | 365 | 357 | 365 | 6,900 |
2020/04/21 | 359 | 361 | 357 | 361 | 2,400 |
2020/04/20 | 356 | 367 | 356 | 359 | 7,000 |
2020/04/17 | 355 | 363 | 351 | 352 | 3,600 |
2020/04/16 | 362 | 362 | 352 | 352 | 2,800 |
2020/04/15 | 359 | 362 | 359 | 362 | 3,500 |
2020/04/14 | 359 | 359 | 348 | 358 | 3,300 |
2020/04/13 | 358 | 362 | 348 | 350 | 9,100 |
2020/04/10 | 350 | 370 | 347 | 354 | 7,700 |
2020/04/09 | 354 | 356 | 344 | 346 | 9,500 |
2020/04/08 | 344 | 349 | 342 | 345 | 1,900 |
2020/04/07 | 345 | 349 | 342 | 342 | 6,000 |
2020/04/06 | 340 | 353 | 338 | 345 | 12,200 |
2020/04/03 | 361 | 361 | 356 | 356 | 700 |
2020/04/02 | 366 | 366 | 357 | 357 | 1,500 |
2020/04/01 | 387 | 387 | 368 | 368 | 5,600 |
2020/03/31 | 412 | 416 | 386 | 391 | 8,400 |
2020/03/30 | 403 | 410 | 401 | 410 | 3,100 |
2020/03/27 | 460 | 465 | 433 | 449 | 6,300 |
2020/03/26 | 454 | 472 | 428 | 457 | 5,000 |
2020/03/25 | 474 | 474 | 455 | 464 | 3,500 |
2020/03/24 | 466 | 466 | 450 | 450 | 3,500 |
2020/03/23 | 430 | 430 | 418 | 418 | 4,400 |
2020/03/19 | 414 | 420 | 408 | 410 | 4,800 |
2020/03/18 | 410 | 433 | 410 | 430 | 1,100 |
2020/03/17 | 415 | 415 | 394 | 400 | 3,000 |
2020/03/16 | 397 | 397 | 388 | 394 | 3,100 |
2020/03/13 | 389 | 389 | 351 | 381 | 6,100 |
2020/03/12 | 413 | 418 | 406 | 413 | 6,900 |
2020/03/11 | 441 | 447 | 437 | 437 | 1,900 |
2020/03/10 | 416 | 447 | 416 | 439 | 7,000 |
2020/03/09 | 500 | 500 | 472 | 472 | 3,900 |
2020/03/06 | 511 | 519 | 507 | 510 | 5,800 |
2020/03/05 | 541 | 541 | 512 | 512 | 2,000 |
2020/03/04 | 515 | 525 | 515 | 522 | 3,300 |
2020/03/03 | 534 | 534 | 518 | 519 | 2,500 |
2020/03/02 | 504 | 520 | 504 | 514 | 10,100 |
2020/02/28 | 581 | 581 | 528 | 528 | 7,700 |
2020/02/27 | 598 | 598 | 581 | 582 | 3,600 |
2020/02/26 | 589 | 591 | 588 | 591 | 4,000 |
2020/02/25 | 585 | 594 | 585 | 589 | 4,200 |
2020/02/21 | 595 | 599 | 595 | 599 | 600 |
2020/02/20 | 589 | 598 | 589 | 598 | 1,000 |
2020/02/19 | 598 | 598 | 589 | 589 | 600 |
2020/02/18 | 599 | 599 | 591 | 592 | 1,000 |
2020/02/17 | 600 | 600 | 599 | 599 | 700 |
2020/02/14 | 598 | 598 | 595 | 598 | 1,400 |
2020/02/13 | 598 | 598 | 593 | 598 | 1,700 |
2020/02/12 | 594 | 597 | 594 | 597 | 800 |
2020/02/10 | 595 | 595 | 590 | 593 | 900 |
2020/02/07 | 596 | 596 | 591 | 591 | 300 |
2020/02/06 | 591 | 597 | 590 | 590 | 700 |
2020/02/05 | 590 | 590 | 589 | 590 | 400 |
2020/02/04 | 586 | 587 | 585 | 587 | 1,600 |
2020/02/03 | 580 | 590 | 580 | 586 | 13,000 |
2020/01/31 | 591 | 594 | 584 | 585 | 8,300 |
2020/01/30 | 597 | 597 | 593 | 594 | 600 |
2020/01/29 | 596 | 597 | 593 | 593 | 1,100 |
2020/01/28 | 595 | 597 | 592 | 595 | 800 |
2020/01/27 | 605 | 605 | 595 | 596 | 7,300 |
2020/01/24 | 613 | 613 | 603 | 606 | 5,300 |
2020/01/23 | 607 | 608 | 603 | 607 | 2,900 |
2020/01/22 | 602 | 606 | 602 | 606 | 2,900 |
2020/01/21 | 600 | 603 | 600 | 602 | 1,700 |
2020/01/20 | 604 | 604 | 600 | 600 | 6,300 |
2020/01/17 | 608 | 611 | 607 | 607 | 1,400 |
2020/01/16 | 609 | 610 | 605 | 609 | 1,600 |
2020/01/15 | 608 | 608 | 603 | 608 | 1,800 |
2020/01/14 | 602 | 604 | 601 | 604 | 2,100 |
2020/01/10 | 601 | 601 | 598 | 601 | 2,800 |
2020/01/09 | 600 | 601 | 600 | 601 | 1,600 |
2020/01/08 | 599 | 603 | 598 | 598 | 1,400 |
2020/01/07 | 600 | 602 | 598 | 599 | 1,900 |
2020/01/06 | 601 | 601 | 594 | 600 | 2,400 |