3264 (株)アスコットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	125	128	125	126	44,900	126
2023-12-28	124	127	123	125	57,600	125
2023-12-27	122	124	120	124	123,000	124
2023-12-26	123	124	121	121	111,900	121
2023-12-25	124	126	123	123	123,700	123
2023-12-22	126	127	125	125	45,700	125
2023-12-21	129	129	126	126	72,300	126
2023-12-20	130	130	128	129	36,700	129
2023-12-19	130	132	128	131	60,900	131
2023-12-18	131	132	130	132	19,500	132
2023-12-15	130	132	130	132	19,900	132
2023-12-14	130	132	129	132	22,900	132
2023-12-13	129	132	128	131	100,600	131
2023-12-12	131	132	128	131	99,100	131
2023-12-11	134	134	130	132	64,100	132
2023-12-08	131	134	130	134	58,000	134
2023-12-07	133	134	130	132	89,300	132
2023-12-06	130	134	130	134	87,200	134
2023-12-05	131	134	130	130	53,600	130
2023-12-04	133	134	132	132	71,100	132
2023-12-01	135	137	134	137	32,200	137
2023-11-30	136	137	135	135	32,300	135
2023-11-29	137	138	135	136	41,700	136
2023-11-28	137	137	136	137	12,500	137
2023-11-27	139	139	135	138	68,600	138
2023-11-24	140	140	138	140	38,400	140
2023-11-22	140	140	137	138	15,700	138
2023-11-21	139	140	138	139	41,500	139
2023-11-20	139	140	138	139	65,500	139
2023-11-17	128	138	128	138	167,500	138
2023-11-16	131	132	128	130	98,100	130
2023-11-15	129	130	124	127	119,400	127
2023-11-14	124	126	123	126	56,300	126
2023-11-13	125	125	121	123	86,500	123
2023-11-10	126	126	123	125	28,300	125
2023-11-09	124	125	124	125	8,600	125
2023-11-08	125	126	123	124	20,600	124
2023-11-07	125	125	122	124	47,900	124
2023-11-06	126	126	125	125	43,100	125
2023-11-02	124	125	123	125	24,600	125
2023-11-01	122	124	121	123	42,200	123
2023-10-31	121	122	120	122	18,800	122
2023-10-30	122	122	121	121	9,400	121
2023-10-27	120	123	119	123	78,000	123
2023-10-26	118	122	118	121	476,800	121
2023-10-25	127	130	126	128	75,600	128
2023-10-24	130	130	121	125	330,700	125
2023-10-23	135	135	131	131	39,700	131
2023-10-20	135	135	131	135	58,900	135
2023-10-19	137	138	135	135	70,500	135
2023-10-18	138	139	137	138	12,900	138
2023-10-17	135	140	133	138	140,700	138
2023-10-16	143	143	133	135	288,000	135
2023-10-13	145	147	143	143	49,300	143
2023-10-12	145	146	144	146	25,300	146
2023-10-11	147	148	144	145	264,600	145
2023-10-10	145	149	144	149	131,600	149
2023-10-06	144	149	143	145	197,700	145
2023-10-05	146	148	144	148	84,200	148
2023-10-04	144	147	143	146	121,800	146
2023-10-03	147	148	143	146	52,200	146
2023-10-02	150	150	144	149	65,500	149
2023-09-29	148	150	148	150	70,100	150
2023-09-28	146	148	146	148	22,300	148
2023-09-27	148	150	143	146	94,900	146
2023-09-26	149	149	147	149	13,000	149
2023-09-25	148	150	148	150	14,000	150
2023-09-22	147	150	147	150	18,400	150
2023-09-21	148	150	145	149	52,400	149
2023-09-20	149	150	146	150	60,100	150
2023-09-19	151	151	149	150	24,200	150
2023-09-15	150	151	149	151	24,300	151
2023-09-14	151	151	148	151	37,200	151
2023-09-13	150	151	149	151	35,400	151
2023-09-12	152	153	148	150	91,600	150
2023-09-11	149	153	149	152	102,000	152
2023-09-08	150	151	150	151	39,800	151
2023-09-07	150	151	150	150	23,500	150
2023-09-06	150	151	150	150	19,400	150
2023-09-05	150	151	148	151	63,500	151
2023-09-04	149	150	149	150	70,000	150
2023-09-01	149	149	148	148	39,200	148
2023-08-31	147	149	147	149	30,300	149
2023-08-30	146	148	146	148	37,200	148
2023-08-29	143	146	143	146	30,300	146
2023-08-28	142	144	142	143	17,700	143
2023-08-25	144	144	142	142	76,900	142
2023-08-24	145	146	144	144	32,500	144
2023-08-23	146	147	144	146	42,500	146
2023-08-22	146	147	146	147	3,900	147
2023-08-21	147	147	145	145	62,600	145
2023-08-18	149	149	147	149	68,900	149
2023-08-17	149	149	148	148	30,700	148
2023-08-16	149	150	149	150	69,000	150
2023-08-15	150	151	149	149	106,100	149
2023-08-14	150	153	149	150	39,700	150
2023-08-10	150	151	149	149	18,300	149
2023-08-09	150	150	149	149	8,900	149
2023-08-08	151	151	149	151	36,200	151
2023-08-07	150	151	149	151	58,400	151
2023-08-04	149	150	149	150	23,200	150
2023-08-03	149	150	148	150	83,600	150
2023-08-02	150	150	149	149	18,200	149
2023-08-01	151	151	149	150	8,400	150
2023-07-31	150	151	149	151	10,900	151
2023-07-28	151	151	149	149	20,200	149
2023-07-27	151	151	150	150	17,500	150
2023-07-26	151	151	149	150	46,300	150
2023-07-25	150	151	150	151	25,300	151
2023-07-24	150	151	150	150	4,400	150
2023-07-21	150	151	150	150	32,000	150
2023-07-20	151	151	150	150	25,000	150
2023-07-19	150	152	150	151	27,800	151
2023-07-18	153	153	149	149	77,100	149
2023-07-14	151	157	150	152	165,500	152
2023-07-13	150	152	150	151	63,600	151
2023-07-12	149	150	149	150	10,000	150
2023-07-11	150	150	148	149	10,000	149
2023-07-10	150	150	148	149	10,500	149
2023-07-07	148	149	147	149	19,300	149
2023-07-06	150	150	148	148	22,000	148
2023-07-05	149	150	148	149	25,000	149
2023-07-04	148	149	148	148	7,900	148
2023-07-03	149	149	148	148	18,600	148
2023-06-30	149	149	148	149	23,100	149
2023-06-29	147	149	147	149	33,300	149
2023-06-28	149	150	148	148	10,400	148
2023-06-27	148	150	148	149	41,700	149
2023-06-26	150	150	148	149	47,800	149
2023-06-23	149	150	149	150	54,500	150
2023-06-22	150	150	148	149	48,500	149
2023-06-21	150	151	149	150	35,000	150
2023-06-20	150	152	150	151	67,900	151
2023-06-19	150	151	149	149	38,200	149
2023-06-16	148	150	148	149	21,500	149
2023-06-15	149	150	149	150	10,300	150
2023-06-14	150	151	149	149	36,800	149
2023-06-13	148	150	148	150	34,000	150
2023-06-12	149	150	149	150	18,600	150
2023-06-09	148	149	147	149	22,200	149
2023-06-08	150	150	147	148	36,200	148
2023-06-07	149	150	148	150	46,100	150
2023-06-06	149	150	148	150	28,300	150
2023-06-05	148	151	148	150	48,300	150
2023-06-02	150	150	149	149	22,700	149
2023-06-01	149	150	149	150	3,000	150
2023-05-31	149	150	148	150	19,800	150
2023-05-30	150	151	149	149	14,800	149
2023-05-29	152	152	149	149	18,100	149
2023-05-26	149	153	147	152	51,100	152
2023-05-25	152	152	150	150	13,900	150
2023-05-24	153	156	151	151	21,500	151
2023-05-23	157	157	153	154	58,000	154
2023-05-22	148	158	147	154	121,300	154
2023-05-19	151	152	148	149	57,200	149
2023-05-18	151	152	150	152	40,300	152
2023-05-17	150	152	150	151	38,800	151
2023-05-16	152	153	151	153	27,200	153
2023-05-15	151	152	150	152	52,100	152
2023-05-12	156	158	155	158	20,700	158
2023-05-11	155	158	155	156	10,500	156
2023-05-10	158	158	155	155	30,800	155
2023-05-09	158	158	156	158	13,400	158
2023-05-08	157	157	155	157	37,900	157
2023-05-02	155	156	155	155	31,100	155
2023-05-01	154	155	153	155	27,800	155
2023-04-28	153	153	152	152	10,500	152
2023-04-27	151	153	151	153	15,000	153
2023-04-26	152	153	151	152	15,700	152
2023-04-25	153	153	150	153	49,000	153
2023-04-24	153	154	152	152	17,300	152
2023-04-21	154	156	152	152	43,000	152
2023-04-20	155	156	151	153	40,600	153
2023-04-19	151	157	151	153	62,600	153
2023-04-18	153	153	150	151	23,000	151
2023-04-17	154	154	151	152	15,900	152
2023-04-14	154	154	151	151	49,000	151
2023-04-13	150	154	149	154	18,400	154
2023-04-12	151	152	148	150	57,800	150
2023-04-11	153	154	150	150	61,700	150
2023-04-10	164	164	152	152	320,400	152
2023-04-07	144	170	143	160	1,256,800	160
2023-04-06	147	149	142	143	74,200	143
2023-04-05	152	152	145	147	86,800	147
2023-04-04	152	153	151	151	25,400	151
2023-04-03	153	154	150	152	68,600	152
2023-03-31	154	155	153	153	64,000	153
2023-03-30	153	153	150	153	12,800	153
2023-03-29	153	154	147	153	50,500	153
2023-03-28	153	154	151	154	24,800	154
2023-03-27	151	153	150	153	16,700	153
2023-03-24	151	151	149	150	23,100	150
2023-03-23	152	152	149	151	27,100	151
2023-03-22	150	152	149	152	22,700	152
2023-03-20	150	150	147	150	48,000	150
2023-03-17	152	154	151	151	15,700	151
2023-03-16	154	154	149	151	108,500	151
2023-03-15	154	156	153	156	28,000	156
2023-03-14	154	156	152	152	71,400	152
2023-03-13	159	160	155	156	106,400	156
2023-03-10	166	167	159	161	124,900	161
2023-03-09	170	170	164	169	23,600	169
2023-03-08	167	174	165	169	102,200	169
2023-03-07	169	169	162	167	38,500	167
2023-03-06	167	169	167	169	58,000	169
2023-03-03	163	167	161	167	35,000	167
2023-03-02	163	163	162	162	35,500	162
2023-03-01	163	163	159	162	38,900	162
2023-02-28	158	163	158	161	26,000	161
2023-02-27	158	160	157	160	29,000	160
2023-02-24	156	157	155	157	37,400	157
2023-02-22	160	160	156	157	70,300	157
2023-02-21	162	162	158	159	117,100	159
2023-02-20	162	163	158	161	69,700	161
2023-02-17	160	162	160	161	34,100	161
2023-02-16	161	162	158	161	139,100	161
2023-02-15	170	170	156	161	328,800	161
2023-02-14	176	178	172	172	165,100	172
2023-02-13	180	181	178	179	22,700	179
2023-02-10	179	179	174	178	89,000	178
2023-02-09	180	180	178	179	44,400	179
2023-02-08	182	182	179	180	32,200	180
2023-02-07	184	184	180	182	56,700	182
2023-02-06	183	186	183	183	24,800	183
2023-02-03	183	185	183	183	32,000	183
2023-02-02	185	185	184	185	10,500	185
2023-02-01	186	186	184	186	36,100	186
2023-01-31	184	184	183	184	8,800	184
2023-01-30	186	186	182	183	16,200	183
2023-01-27	184	185	183	183	15,500	183
2023-01-26	184	184	183	184	5,800	184
2023-01-25	182	185	182	183	48,600	183
2023-01-24	184	185	181	182	44,800	182
2023-01-23	182	184	182	184	11,900	184
2023-01-20	180	183	180	181	29,000	181
2023-01-19	183	183	182	183	14,800	183
2023-01-18	181	184	181	182	21,900	182
2023-01-17	178	181	178	180	45,400	180
2023-01-16	183	183	178	179	119,800	179
2023-01-13	187	187	184	184	65,100	184
2023-01-12	188	188	186	187	45,400	187
2023-01-11	188	190	186	187	49,000	187
2023-01-10	191	191	187	188	42,000	188
2023-01-06	187	191	187	190	33,300	190
2023-01-05	187	189	187	188	56,100	188
2023-01-04	187	189	185	189	89,800	189

分割・併合履歴： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3264 (株)アスコット の時系列データ [2023年度]

3264 (株)アスコットの時系列データ [2023年度]