8772 (株)アサックス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 798 | 798 | 778 | 784 | 37,600 | 784 |
| 2024-05-01 | 755 | 799 | 755 | 798 | 99,500 | 798 |
| 2024-04-30 | 744 | 758 | 744 | 755 | 16,100 | 755 |
| 2024-04-26 | 766 | 768 | 741 | 741 | 96,200 | 741 |
| 2024-04-25 | 763 | 777 | 756 | 769 | 23,300 | 769 |
| 2024-04-24 | 752 | 758 | 747 | 758 | 13,900 | 758 |
| 2024-04-23 | 755 | 755 | 745 | 750 | 11,400 | 750 |
| 2024-04-22 | 733 | 750 | 733 | 749 | 16,500 | 749 |
| 2024-04-19 | 739 | 739 | 722 | 725 | 24,400 | 725 |
| 2024-04-18 | 739 | 751 | 739 | 743 | 13,200 | 743 |
| 2024-04-17 | 741 | 750 | 740 | 740 | 12,800 | 740 |
| 2024-04-16 | 760 | 760 | 738 | 744 | 35,500 | 744 |
| 2024-04-15 | 760 | 768 | 760 | 760 | 23,400 | 760 |
| 2024-04-12 | 779 | 781 | 768 | 770 | 27,900 | 770 |
| 2024-04-11 | 776 | 781 | 775 | 779 | 16,300 | 779 |
| 2024-04-10 | 777 | 781 | 774 | 781 | 12,800 | 781 |
| 2024-04-09 | 768 | 779 | 766 | 779 | 23,200 | 779 |
| 2024-04-08 | 768 | 776 | 763 | 769 | 36,800 | 769 |
| 2024-04-05 | 767 | 771 | 763 | 764 | 16,700 | 764 |
| 2024-04-04 | 776 | 777 | 769 | 776 | 16,600 | 776 |
| 2024-04-03 | 760 | 774 | 756 | 772 | 19,800 | 772 |
| 2024-04-02 | 775 | 778 | 762 | 765 | 22,200 | 765 |
| 2024-04-01 | 787 | 792 | 777 | 777 | 22,900 | 777 |
| 2024-03-29 | 780 | 794 | 778 | 789 | 50,400 | 789 |
| 2024-03-28 | 786 | 798 | 763 | 763 | 143,600 | 763 |
| 2024-03-27 | 824 | 828 | 816 | 817 | 82,300 | 817 |
| 2024-03-26 | 815 | 820 | 811 | 818 | 21,200 | 818 |
| 2024-03-25 | 826 | 835 | 816 | 819 | 43,600 | 819 |
| 2024-03-22 | 819 | 828 | 819 | 824 | 31,300 | 824 |
| 2024-03-21 | 803 | 817 | 803 | 817 | 27,100 | 817 |
| 2024-03-19 | 794 | 800 | 794 | 798 | 21,000 | 798 |
| 2024-03-18 | 789 | 800 | 789 | 796 | 32,700 | 796 |
| 2024-03-15 | 787 | 794 | 785 | 790 | 26,500 | 790 |
| 2024-03-14 | 769 | 788 | 760 | 787 | 67,300 | 787 |
| 2024-03-13 | 758 | 759 | 752 | 756 | 19,700 | 756 |
| 2024-03-12 | 758 | 762 | 745 | 758 | 17,700 | 758 |
| 2024-03-11 | 766 | 766 | 750 | 757 | 29,500 | 757 |
| 2024-03-08 | 763 | 769 | 755 | 768 | 21,400 | 768 |
| 2024-03-07 | 758 | 764 | 755 | 759 | 21,600 | 759 |
| 2024-03-06 | 750 | 757 | 750 | 752 | 95,600 | 752 |
| 2024-03-05 | 746 | 755 | 746 | 749 | 8,000 | 749 |
| 2024-03-04 | 760 | 760 | 745 | 745 | 31,000 | 745 |
| 2024-03-01 | 751 | 758 | 751 | 752 | 14,900 | 752 |
| 2024-02-29 | 755 | 755 | 748 | 749 | 12,100 | 749 |
| 2024-02-28 | 747 | 755 | 747 | 750 | 13,500 | 750 |
| 2024-02-27 | 748 | 753 | 748 | 748 | 9,000 | 748 |
| 2024-02-26 | 751 | 758 | 748 | 748 | 17,900 | 748 |
| 2024-02-22 | 747 | 756 | 745 | 751 | 10,000 | 751 |
| 2024-02-21 | 745 | 753 | 745 | 748 | 8,500 | 748 |
| 2024-02-20 | 755 | 755 | 748 | 749 | 11,300 | 749 |
| 2024-02-19 | 747 | 755 | 745 | 749 | 19,600 | 749 |
| 2024-02-16 | 723 | 745 | 723 | 741 | 14,500 | 741 |
| 2024-02-15 | 734 | 734 | 719 | 720 | 18,600 | 720 |
| 2024-02-14 | 729 | 732 | 724 | 729 | 12,300 | 729 |
| 2024-02-13 | 733 | 736 | 724 | 728 | 23,900 | 728 |
| 2024-02-09 | 734 | 735 | 718 | 718 | 21,500 | 718 |
| 2024-02-08 | 719 | 733 | 719 | 729 | 13,900 | 729 |
| 2024-02-07 | 731 | 735 | 719 | 719 | 27,300 | 719 |
| 2024-02-06 | 736 | 742 | 730 | 730 | 24,300 | 730 |
| 2024-02-05 | 746 | 747 | 740 | 740 | 22,000 | 740 |
| 2024-02-02 | 743 | 752 | 741 | 746 | 18,000 | 746 |
| 2024-02-01 | 741 | 751 | 741 | 741 | 20,800 | 741 |
| 2024-01-31 | 750 | 752 | 742 | 750 | 38,100 | 750 |
| 2024-01-30 | 758 | 760 | 738 | 738 | 108,900 | 738 |
| 2024-01-29 | 742 | 758 | 742 | 758 | 33,900 | 758 |
| 2024-01-26 | 741 | 747 | 730 | 737 | 28,800 | 737 |
| 2024-01-25 | 730 | 735 | 730 | 731 | 13,500 | 731 |
| 2024-01-24 | 733 | 734 | 727 | 730 | 17,800 | 730 |
| 2024-01-23 | 730 | 735 | 725 | 731 | 18,700 | 731 |
| 2024-01-22 | 723 | 735 | 717 | 730 | 24,600 | 730 |
| 2024-01-19 | 717 | 726 | 716 | 719 | 18,300 | 719 |
| 2024-01-18 | 710 | 730 | 710 | 719 | 26,200 | 719 |
| 2024-01-17 | 718 | 719 | 710 | 710 | 17,800 | 710 |
| 2024-01-16 | 714 | 719 | 714 | 715 | 19,500 | 715 |
| 2024-01-15 | 712 | 720 | 711 | 716 | 23,300 | 716 |
| 2024-01-12 | 733 | 733 | 710 | 712 | 43,800 | 712 |
| 2024-01-11 | 735 | 740 | 733 | 733 | 21,400 | 733 |
| 2024-01-10 | 738 | 742 | 735 | 735 | 17,300 | 735 |
| 2024-01-09 | 728 | 735 | 728 | 733 | 17,600 | 733 |
| 2024-01-05 | 723 | 729 | 720 | 725 | 18,400 | 725 |
| 2024-01-04 | 707 | 724 | 705 | 721 | 25,600 | 721 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
