3264 (株)アスコット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 133 | 135 | 130 | 133 | 75,800 | 133 |
| 2024-04-25 | 133 | 135 | 132 | 133 | 27,500 | 133 |
| 2024-04-24 | 135 | 136 | 134 | 135 | 34,200 | 135 |
| 2024-04-23 | 135 | 136 | 133 | 134 | 50,700 | 134 |
| 2024-04-22 | 134 | 135 | 130 | 133 | 50,200 | 133 |
| 2024-04-19 | 139 | 139 | 129 | 133 | 169,100 | 133 |
| 2024-04-18 | 138 | 139 | 133 | 138 | 207,200 | 138 |
| 2024-04-17 | 142 | 143 | 138 | 138 | 153,300 | 138 |
| 2024-04-16 | 146 | 146 | 141 | 141 | 122,300 | 141 |
| 2024-04-15 | 143 | 148 | 142 | 146 | 140,500 | 146 |
| 2024-04-12 | 151 | 158 | 145 | 147 | 515,700 | 147 |
| 2024-04-11 | 136 | 159 | 135 | 151 | 1,788,600 | 151 |
| 2024-04-10 | 134 | 152 | 134 | 137 | 1,483,000 | 137 |
| 2024-04-09 | 134 | 136 | 132 | 133 | 180,700 | 133 |
| 2024-04-08 | 135 | 137 | 132 | 134 | 152,600 | 134 |
| 2024-04-05 | 135 | 136 | 131 | 135 | 283,000 | 135 |
| 2024-04-04 | 141 | 145 | 136 | 138 | 286,200 | 138 |
| 2024-04-03 | 147 | 150 | 137 | 139 | 667,400 | 139 |
| 2024-04-02 | 161 | 162 | 145 | 149 | 815,700 | 149 |
| 2024-04-01 | 171 | 178 | 159 | 161 | 1,509,700 | 161 |
| 2024-03-29 | 151 | 186 | 150 | 178 | 7,667,900 | 178 |
| 2024-03-28 | 177 | 202 | 150 | 150 | 9,977,500 | 150 |
| 2024-03-27 | 130 | 169 | 130 | 159 | 6,786,900 | 159 |
| 2024-03-26 | 134 | 136 | 127 | 127 | 388,200 | 127 |
| 2024-03-25 | 126 | 162 | 125 | 134 | 3,594,900 | 134 |
| 2024-03-22 | 122 | 127 | 121 | 126 | 107,300 | 126 |
| 2024-03-21 | 121 | 122 | 120 | 122 | 30,300 | 122 |
| 2024-03-19 | 120 | 121 | 118 | 120 | 43,300 | 120 |
| 2024-03-18 | 118 | 121 | 118 | 121 | 37,900 | 121 |
| 2024-03-15 | 120 | 120 | 118 | 118 | 22,200 | 118 |
| 2024-03-14 | 120 | 121 | 119 | 121 | 20,100 | 121 |
| 2024-03-13 | 123 | 125 | 117 | 120 | 119,900 | 120 |
| 2024-03-12 | 125 | 125 | 123 | 123 | 13,700 | 123 |
| 2024-03-11 | 126 | 127 | 122 | 125 | 82,200 | 125 |
| 2024-03-08 | 127 | 128 | 125 | 128 | 46,700 | 128 |
| 2024-03-07 | 127 | 128 | 125 | 126 | 67,100 | 126 |
| 2024-03-06 | 122 | 127 | 122 | 127 | 94,000 | 127 |
| 2024-03-05 | 117 | 122 | 117 | 122 | 85,100 | 122 |
| 2024-03-04 | 118 | 118 | 117 | 117 | 28,700 | 117 |
| 2024-03-01 | 119 | 119 | 116 | 117 | 66,400 | 117 |
| 2024-02-29 | 121 | 122 | 118 | 118 | 126,800 | 118 |
| 2024-02-28 | 121 | 122 | 120 | 122 | 38,800 | 122 |
| 2024-02-27 | 119 | 121 | 118 | 119 | 29,200 | 119 |
| 2024-02-26 | 120 | 120 | 117 | 118 | 28,900 | 118 |
| 2024-02-22 | 120 | 122 | 119 | 119 | 61,200 | 119 |
| 2024-02-21 | 121 | 121 | 119 | 121 | 19,200 | 121 |
| 2024-02-20 | 119 | 121 | 118 | 119 | 56,200 | 119 |
| 2024-02-19 | 117 | 118 | 116 | 118 | 39,600 | 118 |
| 2024-02-16 | 116 | 117 | 114 | 115 | 77,800 | 115 |
| 2024-02-15 | 120 | 120 | 117 | 118 | 129,700 | 118 |
| 2024-02-14 | 124 | 127 | 124 | 127 | 36,400 | 127 |
| 2024-02-13 | 124 | 126 | 123 | 126 | 33,500 | 126 |
| 2024-02-09 | 123 | 125 | 123 | 124 | 14,800 | 124 |
| 2024-02-08 | 124 | 124 | 123 | 123 | 33,800 | 123 |
| 2024-02-07 | 124 | 125 | 123 | 125 | 17,300 | 125 |
| 2024-02-06 | 125 | 126 | 124 | 124 | 11,600 | 124 |
| 2024-02-05 | 125 | 125 | 124 | 125 | 20,100 | 125 |
| 2024-02-02 | 124 | 125 | 124 | 125 | 9,300 | 125 |
| 2024-02-01 | 124 | 125 | 124 | 124 | 4,200 | 124 |
| 2024-01-31 | 125 | 125 | 123 | 125 | 17,900 | 125 |
| 2024-01-30 | 124 | 126 | 124 | 126 | 22,100 | 126 |
| 2024-01-29 | 125 | 125 | 123 | 125 | 39,800 | 125 |
| 2024-01-26 | 126 | 126 | 124 | 124 | 69,400 | 124 |
| 2024-01-25 | 126 | 127 | 126 | 126 | 14,400 | 126 |
| 2024-01-24 | 126 | 127 | 125 | 126 | 22,900 | 126 |
| 2024-01-23 | 126 | 126 | 125 | 126 | 13,100 | 126 |
| 2024-01-22 | 125 | 126 | 125 | 125 | 25,700 | 125 |
| 2024-01-19 | 123 | 125 | 123 | 124 | 21,000 | 124 |
| 2024-01-18 | 124 | 125 | 123 | 123 | 20,400 | 123 |
| 2024-01-17 | 124 | 124 | 123 | 123 | 27,900 | 123 |
| 2024-01-16 | 128 | 128 | 122 | 123 | 127,500 | 123 |
| 2024-01-15 | 127 | 128 | 126 | 128 | 24,200 | 128 |
| 2024-01-12 | 129 | 129 | 123 | 126 | 176,100 | 126 |
| 2024-01-11 | 130 | 130 | 125 | 128 | 74,400 | 128 |
| 2024-01-10 | 130 | 131 | 129 | 130 | 27,000 | 130 |
| 2024-01-09 | 129 | 131 | 129 | 131 | 25,000 | 131 |
| 2024-01-05 | 127 | 129 | 125 | 129 | 43,600 | 129 |
| 2024-01-04 | 127 | 127 | 125 | 127 | 27,400 | 127 |
分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株
