9959 アシードホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 609 | 610 | 606 | 606 | 2,100 | 606 |
| 2024-05-08 | 607 | 609 | 606 | 608 | 1,200 | 608 |
| 2024-05-07 | 609 | 610 | 608 | 608 | 2,000 | 608 |
| 2024-05-02 | 608 | 610 | 602 | 608 | 4,200 | 608 |
| 2024-05-01 | 607 | 610 | 607 | 610 | 2,100 | 610 |
| 2024-04-30 | 607 | 610 | 607 | 610 | 1,000 | 610 |
| 2024-04-26 | 609 | 610 | 606 | 608 | 3,600 | 608 |
| 2024-04-25 | 616 | 617 | 609 | 615 | 3,800 | 615 |
| 2024-04-24 | 614 | 615 | 613 | 615 | 3,600 | 615 |
| 2024-04-23 | 608 | 613 | 608 | 613 | 3,100 | 613 |
| 2024-04-22 | 605 | 609 | 605 | 607 | 1,700 | 607 |
| 2024-04-19 | 610 | 611 | 602 | 604 | 4,900 | 604 |
| 2024-04-18 | 609 | 613 | 609 | 609 | 900 | 609 |
| 2024-04-17 | 613 | 613 | 608 | 608 | 2,900 | 608 |
| 2024-04-16 | 609 | 612 | 607 | 610 | 3,500 | 610 |
| 2024-04-15 | 609 | 611 | 608 | 608 | 3,800 | 608 |
| 2024-04-12 | 613 | 614 | 612 | 612 | 1,500 | 612 |
| 2024-04-11 | 616 | 616 | 611 | 613 | 4,200 | 613 |
| 2024-04-10 | 616 | 617 | 615 | 617 | 3,600 | 617 |
| 2024-04-09 | 611 | 616 | 611 | 616 | 3,700 | 616 |
| 2024-04-08 | 613 | 613 | 611 | 611 | 1,900 | 611 |
| 2024-04-05 | 606 | 614 | 606 | 610 | 2,700 | 610 |
| 2024-04-04 | 611 | 615 | 608 | 610 | 8,500 | 610 |
| 2024-04-03 | 612 | 615 | 612 | 613 | 3,800 | 613 |
| 2024-04-02 | 618 | 619 | 614 | 616 | 3,200 | 616 |
| 2024-04-01 | 620 | 620 | 615 | 617 | 9,700 | 617 |
| 2024-03-29 | 614 | 618 | 613 | 618 | 6,300 | 618 |
| 2024-03-28 | 612 | 619 | 611 | 616 | 21,400 | 616 |
| 2024-03-27 | 643 | 648 | 640 | 643 | 62,300 | 643 |
| 2024-03-26 | 635 | 640 | 634 | 640 | 21,800 | 640 |
| 2024-03-25 | 631 | 635 | 630 | 634 | 18,200 | 634 |
| 2024-03-22 | 627 | 632 | 626 | 630 | 12,200 | 630 |
| 2024-03-21 | 628 | 629 | 625 | 627 | 11,200 | 627 |
| 2024-03-19 | 624 | 626 | 621 | 626 | 10,000 | 626 |
| 2024-03-18 | 621 | 624 | 620 | 624 | 10,500 | 624 |
| 2024-03-15 | 621 | 622 | 618 | 622 | 8,300 | 622 |
| 2024-03-14 | 618 | 621 | 617 | 620 | 7,500 | 620 |
| 2024-03-13 | 617 | 618 | 616 | 616 | 6,600 | 616 |
| 2024-03-12 | 615 | 617 | 614 | 616 | 8,500 | 616 |
| 2024-03-11 | 618 | 619 | 614 | 615 | 22,800 | 615 |
| 2024-03-08 | 620 | 620 | 618 | 620 | 11,700 | 620 |
| 2024-03-07 | 623 | 624 | 620 | 620 | 16,400 | 620 |
| 2024-03-06 | 620 | 623 | 619 | 623 | 16,500 | 623 |
| 2024-03-05 | 628 | 629 | 618 | 623 | 23,400 | 623 |
| 2024-03-04 | 627 | 631 | 626 | 628 | 19,900 | 628 |
| 2024-03-01 | 622 | 627 | 621 | 623 | 47,600 | 623 |
| 2024-02-29 | 612 | 624 | 612 | 617 | 275,200 | 617 |
| 2024-02-28 | 604 | 620 | 604 | 607 | 83,200 | 607 |
| 2024-02-27 | 603 | 606 | 603 | 604 | 43,000 | 604 |
| 2024-02-26 | 604 | 606 | 602 | 604 | 35,100 | 604 |
| 2024-02-22 | 610 | 615 | 601 | 601 | 125,600 | 601 |
| 2024-02-21 | 650 | 650 | 645 | 650 | 3,300 | 650 |
| 2024-02-20 | 658 | 658 | 650 | 650 | 3,500 | 650 |
| 2024-02-19 | 661 | 665 | 658 | 658 | 6,200 | 658 |
| 2024-02-16 | 680 | 680 | 662 | 667 | 7,000 | 667 |
| 2024-02-15 | 683 | 683 | 668 | 679 | 3,200 | 679 |
| 2024-02-14 | 685 | 685 | 669 | 684 | 2,100 | 684 |
| 2024-02-13 | 668 | 697 | 668 | 682 | 8,200 | 682 |
| 2024-02-09 | 697 | 697 | 673 | 683 | 4,700 | 683 |
| 2024-02-08 | 690 | 697 | 685 | 697 | 2,700 | 697 |
| 2024-02-07 | 697 | 700 | 690 | 690 | 3,000 | 690 |
| 2024-02-06 | 670 | 711 | 670 | 697 | 11,700 | 697 |
| 2024-02-05 | 661 | 672 | 661 | 668 | 6,900 | 668 |
| 2024-02-02 | 660 | 661 | 655 | 661 | 6,100 | 661 |
| 2024-02-01 | 658 | 660 | 657 | 660 | 2,400 | 660 |
| 2024-01-31 | 659 | 659 | 656 | 658 | 2,200 | 658 |
| 2024-01-30 | 658 | 659 | 657 | 658 | 5,500 | 658 |
| 2024-01-29 | 655 | 658 | 646 | 657 | 8,200 | 657 |
| 2024-01-26 | 640 | 645 | 638 | 645 | 2,400 | 645 |
| 2024-01-25 | 634 | 643 | 634 | 642 | 6,700 | 642 |
| 2024-01-24 | 630 | 630 | 625 | 630 | 4,000 | 630 |
| 2024-01-23 | 629 | 629 | 627 | 629 | 3,700 | 629 |
| 2024-01-22 | 628 | 628 | 625 | 628 | 3,800 | 628 |
| 2024-01-19 | 626 | 627 | 622 | 627 | 1,200 | 627 |
| 2024-01-18 | 624 | 627 | 624 | 624 | 1,400 | 624 |
| 2024-01-17 | 627 | 627 | 622 | 623 | 3,000 | 623 |
| 2024-01-16 | 625 | 625 | 621 | 622 | 1,900 | 622 |
| 2024-01-15 | 625 | 625 | 619 | 623 | 3,600 | 623 |
| 2024-01-12 | 618 | 621 | 617 | 621 | 1,200 | 621 |
| 2024-01-11 | 623 | 623 | 621 | 621 | 900 | 621 |
| 2024-01-10 | 625 | 625 | 617 | 622 | 2,900 | 622 |
| 2024-01-09 | 625 | 627 | 623 | 623 | 3,400 | 623 |
| 2024-01-05 | 626 | 626 | 621 | 625 | 2,900 | 625 |
| 2024-01-04 | 625 | 627 | 618 | 621 | 2,800 | 621 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
