3834 (株)朝日ネット の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 572 | 573 | 568 | 571 | 28,800 | 571 |
2022-12-29 | 560 | 570 | 556 | 570 | 38,100 | 570 |
2022-12-28 | 557 | 559 | 554 | 559 | 51,200 | 559 |
2022-12-27 | 562 | 564 | 556 | 556 | 45,300 | 556 |
2022-12-26 | 561 | 566 | 557 | 560 | 47,700 | 560 |
2022-12-23 | 560 | 561 | 554 | 560 | 44,500 | 560 |
2022-12-22 | 563 | 563 | 557 | 561 | 27,000 | 561 |
2022-12-21 | 560 | 564 | 557 | 559 | 45,700 | 559 |
2022-12-20 | 570 | 570 | 558 | 562 | 60,100 | 562 |
2022-12-19 | 570 | 572 | 566 | 568 | 31,100 | 568 |
2022-12-16 | 572 | 572 | 567 | 567 | 25,000 | 567 |
2022-12-15 | 572 | 573 | 571 | 573 | 10,300 | 573 |
2022-12-14 | 575 | 575 | 570 | 572 | 17,600 | 572 |
2022-12-13 | 574 | 576 | 572 | 572 | 24,600 | 572 |
2022-12-12 | 571 | 574 | 567 | 573 | 26,000 | 573 |
2022-12-09 | 569 | 570 | 564 | 568 | 29,700 | 568 |
2022-12-08 | 568 | 568 | 561 | 566 | 22,800 | 566 |
2022-12-07 | 563 | 570 | 562 | 569 | 27,900 | 569 |
2022-12-06 | 563 | 565 | 558 | 564 | 41,000 | 564 |
2022-12-05 | 564 | 564 | 555 | 558 | 76,400 | 558 |
2022-12-02 | 566 | 566 | 560 | 564 | 48,100 | 564 |
2022-12-01 | 574 | 574 | 565 | 566 | 82,900 | 566 |
2022-11-30 | 577 | 577 | 571 | 571 | 36,100 | 571 |
2022-11-29 | 574 | 577 | 572 | 575 | 34,100 | 575 |
2022-11-28 | 581 | 581 | 572 | 572 | 66,900 | 572 |
2022-11-25 | 582 | 582 | 577 | 577 | 43,900 | 577 |
2022-11-24 | 582 | 583 | 579 | 581 | 57,500 | 581 |
2022-11-22 | 584 | 585 | 580 | 582 | 37,000 | 582 |
2022-11-21 | 587 | 587 | 578 | 581 | 25,600 | 581 |
2022-11-18 | 586 | 589 | 582 | 583 | 26,200 | 583 |
2022-11-17 | 579 | 585 | 579 | 584 | 15,800 | 584 |
2022-11-16 | 581 | 585 | 579 | 580 | 20,000 | 580 |
2022-11-15 | 582 | 585 | 581 | 581 | 13,700 | 581 |
2022-11-14 | 590 | 590 | 582 | 582 | 16,900 | 582 |
2022-11-11 | 596 | 596 | 585 | 591 | 24,700 | 591 |
2022-11-10 | 585 | 588 | 577 | 588 | 26,200 | 588 |
2022-11-09 | 590 | 594 | 584 | 584 | 23,400 | 584 |
2022-11-08 | 581 | 589 | 579 | 586 | 29,100 | 586 |
2022-11-07 | 575 | 579 | 568 | 579 | 54,800 | 579 |
2022-11-04 | 590 | 590 | 580 | 581 | 57,500 | 581 |
2022-11-02 | 605 | 611 | 587 | 587 | 184,600 | 587 |
2022-11-01 | 605 | 614 | 601 | 614 | 25,200 | 614 |
2022-10-31 | 614 | 614 | 600 | 605 | 27,000 | 605 |
2022-10-28 | 596 | 610 | 595 | 609 | 140,900 | 609 |
2022-10-27 | 598 | 598 | 594 | 596 | 15,500 | 596 |
2022-10-26 | 600 | 602 | 596 | 598 | 22,400 | 598 |
2022-10-25 | 601 | 601 | 591 | 594 | 22,700 | 594 |
2022-10-24 | 600 | 605 | 591 | 592 | 71,100 | 592 |
2022-10-21 | 608 | 608 | 601 | 604 | 12,500 | 604 |
2022-10-20 | 600 | 608 | 600 | 607 | 19,900 | 607 |
2022-10-19 | 603 | 609 | 601 | 601 | 23,600 | 601 |
2022-10-18 | 608 | 609 | 602 | 603 | 25,000 | 603 |
2022-10-17 | 606 | 609 | 599 | 599 | 15,300 | 599 |
2022-10-14 | 605 | 610 | 600 | 610 | 32,000 | 610 |
2022-10-13 | 595 | 598 | 593 | 595 | 19,700 | 595 |
2022-10-12 | 594 | 605 | 594 | 597 | 21,000 | 597 |
2022-10-11 | 594 | 605 | 590 | 590 | 36,900 | 590 |
2022-10-07 | 607 | 607 | 597 | 604 | 28,200 | 604 |
2022-10-06 | 603 | 613 | 603 | 609 | 26,500 | 609 |
2022-10-05 | 611 | 615 | 601 | 603 | 30,400 | 603 |
2022-10-04 | 592 | 609 | 592 | 609 | 46,500 | 609 |
2022-10-03 | 587 | 587 | 579 | 582 | 31,500 | 582 |
2022-09-30 | 585 | 595 | 585 | 586 | 39,000 | 586 |
2022-09-29 | 602 | 602 | 595 | 599 | 24,000 | 599 |
2022-09-28 | 591 | 603 | 589 | 603 | 41,600 | 603 |
2022-09-27 | 592 | 598 | 590 | 593 | 26,200 | 593 |
2022-09-26 | 595 | 600 | 592 | 592 | 42,300 | 592 |
2022-09-22 | 604 | 604 | 599 | 604 | 38,300 | 604 |
2022-09-21 | 613 | 613 | 602 | 605 | 19,100 | 605 |
2022-09-20 | 608 | 616 | 608 | 616 | 23,600 | 616 |
2022-09-16 | 612 | 613 | 600 | 600 | 25,700 | 600 |
2022-09-15 | 612 | 617 | 611 | 613 | 10,500 | 613 |
2022-09-14 | 618 | 618 | 612 | 613 | 27,100 | 613 |
2022-09-13 | 625 | 625 | 620 | 623 | 9,600 | 623 |
2022-09-12 | 625 | 626 | 621 | 623 | 10,400 | 623 |
2022-09-09 | 619 | 625 | 619 | 623 | 26,200 | 623 |
2022-09-08 | 606 | 619 | 606 | 619 | 30,900 | 619 |
2022-09-07 | 611 | 611 | 604 | 605 | 27,000 | 605 |
2022-09-06 | 611 | 620 | 611 | 614 | 24,000 | 614 |
2022-09-05 | 611 | 614 | 607 | 611 | 22,300 | 611 |
2022-09-02 | 622 | 622 | 607 | 611 | 36,500 | 611 |
2022-09-01 | 629 | 630 | 615 | 615 | 44,000 | 615 |
2022-08-31 | 630 | 639 | 628 | 636 | 40,300 | 636 |
2022-08-30 | 622 | 630 | 622 | 630 | 21,500 | 630 |
2022-08-29 | 616 | 625 | 616 | 622 | 28,300 | 622 |
2022-08-26 | 630 | 630 | 626 | 626 | 19,400 | 626 |
2022-08-25 | 631 | 631 | 623 | 630 | 29,900 | 630 |
2022-08-24 | 621 | 629 | 617 | 629 | 27,100 | 629 |
2022-08-23 | 630 | 630 | 620 | 621 | 23,900 | 621 |
2022-08-22 | 629 | 635 | 625 | 635 | 25,300 | 635 |
2022-08-19 | 642 | 642 | 635 | 635 | 21,400 | 635 |
2022-08-18 | 642 | 642 | 638 | 642 | 23,800 | 642 |
2022-08-17 | 635 | 643 | 634 | 642 | 49,700 | 642 |
2022-08-16 | 634 | 634 | 630 | 633 | 18,000 | 633 |
2022-08-15 | 633 | 634 | 627 | 634 | 39,400 | 634 |
2022-08-12 | 628 | 630 | 626 | 630 | 38,200 | 630 |
2022-08-10 | 624 | 627 | 620 | 625 | 34,700 | 625 |
2022-08-09 | 616 | 622 | 613 | 622 | 32,900 | 622 |
2022-08-08 | 619 | 619 | 609 | 619 | 28,300 | 619 |
2022-08-05 | 607 | 620 | 604 | 619 | 46,500 | 619 |
2022-08-04 | 612 | 612 | 602 | 603 | 25,200 | 603 |
2022-08-03 | 609 | 610 | 604 | 610 | 18,700 | 610 |
2022-08-02 | 611 | 611 | 600 | 601 | 22,600 | 601 |
2022-08-01 | 600 | 612 | 597 | 611 | 52,600 | 611 |
2022-07-29 | 605 | 605 | 596 | 596 | 15,400 | 596 |
2022-07-28 | 601 | 604 | 596 | 604 | 24,300 | 604 |
2022-07-27 | 601 | 601 | 596 | 598 | 14,900 | 598 |
2022-07-26 | 598 | 601 | 594 | 599 | 38,500 | 599 |
2022-07-25 | 598 | 598 | 591 | 595 | 19,200 | 595 |
2022-07-22 | 598 | 600 | 595 | 600 | 19,700 | 600 |
2022-07-21 | 589 | 598 | 588 | 598 | 31,600 | 598 |
2022-07-20 | 588 | 591 | 584 | 589 | 35,000 | 589 |
2022-07-19 | 585 | 585 | 579 | 580 | 21,800 | 580 |
2022-07-15 | 585 | 587 | 582 | 584 | 30,000 | 584 |
2022-07-14 | 588 | 588 | 582 | 586 | 18,400 | 586 |
2022-07-13 | 586 | 587 | 582 | 587 | 15,800 | 587 |
2022-07-12 | 591 | 591 | 581 | 584 | 27,400 | 584 |
2022-07-11 | 591 | 592 | 587 | 592 | 35,200 | 592 |
2022-07-08 | 589 | 592 | 578 | 581 | 64,300 | 581 |
2022-07-07 | 591 | 591 | 584 | 589 | 22,700 | 589 |
2022-07-06 | 583 | 587 | 579 | 585 | 32,100 | 585 |
2022-07-05 | 588 | 588 | 582 | 583 | 41,000 | 583 |
2022-07-04 | 581 | 583 | 577 | 583 | 28,400 | 583 |
2022-07-01 | 580 | 581 | 572 | 575 | 29,400 | 575 |
2022-06-30 | 592 | 592 | 580 | 580 | 46,500 | 580 |
2022-06-29 | 575 | 597 | 575 | 597 | 85,800 | 597 |
2022-06-28 | 576 | 580 | 574 | 580 | 19,400 | 580 |
2022-06-27 | 580 | 580 | 572 | 572 | 13,800 | 572 |
2022-06-24 | 576 | 577 | 571 | 574 | 40,900 | 574 |
2022-06-23 | 560 | 568 | 560 | 568 | 34,300 | 568 |
2022-06-22 | 566 | 567 | 555 | 558 | 43,400 | 558 |
2022-06-21 | 559 | 562 | 555 | 562 | 41,600 | 562 |
2022-06-20 | 565 | 565 | 549 | 555 | 94,100 | 555 |
2022-06-17 | 560 | 567 | 554 | 562 | 55,300 | 562 |
2022-06-16 | 567 | 569 | 562 | 564 | 65,000 | 564 |
2022-06-15 | 578 | 578 | 565 | 565 | 84,200 | 565 |
2022-06-14 | 587 | 587 | 578 | 580 | 52,900 | 580 |
2022-06-13 | 592 | 598 | 588 | 595 | 47,500 | 595 |
2022-06-10 | 610 | 610 | 602 | 602 | 52,600 | 602 |
2022-06-09 | 600 | 606 | 599 | 604 | 27,800 | 604 |
2022-06-08 | 609 | 609 | 598 | 598 | 38,200 | 598 |
2022-06-07 | 612 | 612 | 604 | 607 | 50,600 | 607 |
2022-06-06 | 603 | 608 | 600 | 608 | 27,300 | 608 |
2022-06-03 | 604 | 605 | 601 | 603 | 15,000 | 603 |
2022-06-02 | 614 | 614 | 601 | 603 | 20,800 | 603 |
2022-06-01 | 608 | 615 | 605 | 612 | 23,600 | 612 |
2022-05-31 | 620 | 620 | 606 | 609 | 20,700 | 609 |
2022-05-30 | 603 | 620 | 597 | 620 | 98,300 | 620 |
2022-05-27 | 600 | 601 | 593 | 595 | 19,700 | 595 |
2022-05-26 | 600 | 607 | 595 | 595 | 57,800 | 595 |
2022-05-25 | 602 | 604 | 594 | 600 | 23,400 | 600 |
2022-05-24 | 605 | 608 | 594 | 597 | 29,700 | 597 |
2022-05-23 | 602 | 606 | 599 | 604 | 64,200 | 604 |
2022-05-20 | 590 | 599 | 586 | 599 | 61,900 | 599 |
2022-05-19 | 573 | 591 | 573 | 591 | 37,200 | 591 |
2022-05-18 | 586 | 587 | 576 | 583 | 56,400 | 583 |
2022-05-17 | 579 | 583 | 574 | 583 | 56,600 | 583 |
2022-05-16 | 579 | 581 | 572 | 575 | 39,500 | 575 |
2022-05-13 | 562 | 572 | 561 | 572 | 37,500 | 572 |
2022-05-12 | 569 | 569 | 558 | 560 | 55,600 | 560 |
2022-05-11 | 572 | 573 | 563 | 573 | 36,000 | 573 |
2022-05-10 | 570 | 572 | 561 | 572 | 41,200 | 572 |
2022-05-09 | 589 | 590 | 577 | 577 | 28,100 | 577 |
2022-05-06 | 590 | 592 | 584 | 588 | 35,300 | 588 |
2022-05-02 | 581 | 590 | 581 | 590 | 22,800 | 590 |
2022-04-28 | 577 | 583 | 569 | 583 | 41,700 | 583 |
2022-04-27 | 557 | 574 | 552 | 574 | 83,300 | 574 |
2022-04-26 | 564 | 564 | 559 | 560 | 35,900 | 560 |
2022-04-25 | 567 | 570 | 562 | 562 | 53,700 | 562 |
2022-04-22 | 570 | 571 | 565 | 568 | 38,000 | 568 |
2022-04-21 | 571 | 575 | 570 | 574 | 24,400 | 574 |
2022-04-20 | 576 | 578 | 573 | 574 | 23,000 | 574 |
2022-04-19 | 573 | 574 | 567 | 570 | 14,800 | 570 |
2022-04-18 | 572 | 574 | 566 | 571 | 28,400 | 571 |
2022-04-15 | 573 | 582 | 571 | 576 | 28,700 | 576 |
2022-04-14 | 578 | 579 | 572 | 578 | 17,100 | 578 |
2022-04-13 | 570 | 574 | 569 | 574 | 26,100 | 574 |
2022-04-12 | 572 | 573 | 569 | 570 | 30,700 | 570 |
2022-04-11 | 580 | 580 | 570 | 572 | 15,100 | 572 |
2022-04-08 | 576 | 581 | 572 | 579 | 66,800 | 579 |
2022-04-07 | 575 | 575 | 566 | 571 | 83,900 | 571 |
2022-04-06 | 588 | 588 | 578 | 578 | 42,400 | 578 |
2022-04-05 | 599 | 599 | 586 | 592 | 80,800 | 592 |
2022-04-04 | 589 | 593 | 583 | 593 | 33,300 | 593 |
2022-04-01 | 585 | 585 | 575 | 582 | 60,700 | 582 |
2022-03-31 | 593 | 600 | 585 | 588 | 78,400 | 588 |
2022-03-30 | 592 | 599 | 587 | 599 | 97,700 | 599 |
2022-03-29 | 594 | 602 | 594 | 600 | 79,100 | 600 |
2022-03-28 | 595 | 597 | 586 | 596 | 58,600 | 596 |
2022-03-25 | 600 | 600 | 591 | 596 | 88,500 | 596 |
2022-03-24 | 596 | 603 | 592 | 602 | 86,100 | 602 |
2022-03-23 | 598 | 603 | 598 | 598 | 94,900 | 598 |
2022-03-22 | 603 | 603 | 594 | 598 | 52,300 | 598 |
2022-03-18 | 590 | 601 | 590 | 600 | 32,000 | 600 |
2022-03-17 | 600 | 600 | 584 | 598 | 50,000 | 598 |
2022-03-16 | 598 | 600 | 586 | 590 | 38,200 | 590 |
2022-03-15 | 582 | 592 | 578 | 592 | 28,500 | 592 |
2022-03-14 | 579 | 583 | 578 | 579 | 25,900 | 579 |
2022-03-11 | 571 | 583 | 571 | 577 | 50,400 | 577 |
2022-03-10 | 585 | 585 | 576 | 579 | 64,300 | 579 |
2022-03-09 | 577 | 583 | 568 | 568 | 81,000 | 568 |
2022-03-08 | 595 | 599 | 576 | 577 | 95,400 | 577 |
2022-03-07 | 615 | 616 | 599 | 605 | 56,800 | 605 |
2022-03-04 | 627 | 629 | 616 | 628 | 101,400 | 628 |
2022-03-03 | 620 | 622 | 607 | 607 | 35,600 | 607 |
2022-03-02 | 621 | 621 | 614 | 614 | 22,600 | 614 |
2022-03-01 | 619 | 627 | 614 | 627 | 57,200 | 627 |
2022-02-28 | 609 | 614 | 595 | 613 | 33,800 | 613 |
2022-02-25 | 610 | 610 | 597 | 600 | 80,800 | 600 |
2022-02-24 | 596 | 603 | 589 | 603 | 55,400 | 603 |
2022-02-22 | 591 | 602 | 590 | 593 | 32,400 | 593 |
2022-02-21 | 591 | 598 | 583 | 597 | 32,900 | 597 |
2022-02-18 | 588 | 600 | 586 | 598 | 19,700 | 598 |
2022-02-17 | 598 | 598 | 591 | 592 | 22,900 | 592 |
2022-02-16 | 601 | 601 | 594 | 598 | 24,700 | 598 |
2022-02-15 | 600 | 604 | 591 | 591 | 47,900 | 591 |
2022-02-14 | 598 | 599 | 592 | 594 | 65,700 | 594 |
2022-02-10 | 613 | 617 | 604 | 607 | 53,100 | 607 |
2022-02-09 | 610 | 617 | 606 | 607 | 44,500 | 607 |
2022-02-08 | 621 | 621 | 608 | 608 | 24,200 | 608 |
2022-02-07 | 624 | 627 | 619 | 620 | 45,900 | 620 |
2022-02-04 | 616 | 625 | 614 | 624 | 42,600 | 624 |
2022-02-03 | 619 | 620 | 610 | 614 | 31,100 | 614 |
2022-02-02 | 612 | 620 | 611 | 617 | 47,700 | 617 |
2022-02-01 | 599 | 614 | 599 | 611 | 45,200 | 611 |
2022-01-31 | 589 | 601 | 589 | 599 | 26,100 | 599 |
2022-01-28 | 592 | 593 | 581 | 585 | 53,000 | 585 |
2022-01-27 | 599 | 600 | 581 | 582 | 59,000 | 582 |
2022-01-26 | 593 | 601 | 592 | 599 | 42,700 | 599 |
2022-01-25 | 606 | 606 | 590 | 593 | 44,500 | 593 |
2022-01-24 | 599 | 603 | 590 | 603 | 48,500 | 603 |
2022-01-21 | 590 | 598 | 579 | 598 | 54,500 | 598 |
2022-01-20 | 588 | 599 | 582 | 593 | 51,600 | 593 |
2022-01-19 | 601 | 606 | 588 | 588 | 81,800 | 588 |
2022-01-18 | 621 | 621 | 606 | 607 | 30,500 | 607 |
2022-01-17 | 622 | 628 | 613 | 615 | 21,300 | 615 |
2022-01-14 | 620 | 623 | 614 | 620 | 44,200 | 620 |
2022-01-13 | 634 | 634 | 623 | 623 | 28,100 | 623 |
2022-01-12 | 622 | 633 | 621 | 633 | 33,000 | 633 |
2022-01-11 | 629 | 629 | 612 | 616 | 50,800 | 616 |
2022-01-07 | 618 | 633 | 615 | 628 | 104,700 | 628 |
2022-01-06 | 620 | 620 | 606 | 608 | 50,300 | 608 |
2022-01-05 | 629 | 629 | 612 | 620 | 39,400 | 620 |
2022-01-04 | 610 | 627 | 609 | 627 | 51,300 | 627 |
分割・併合履歴 : なし