- 2025年
- 2024年
246A (株)アスア 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 670 | 670 | 654 | 667 | 29,300 | 667 |
| 2024-12-27 | 664 | 687 | 657 | 667 | 62,100 | 667 |
| 2024-12-26 | 637 | 669 | 637 | 658 | 111,100 | 658 |
| 2024-12-25 | 648 | 650 | 632 | 634 | 48,300 | 634 |
| 2024-12-24 | 638 | 640 | 626 | 638 | 51,300 | 638 |
| 2024-12-23 | 640 | 645 | 624 | 632 | 71,700 | 632 |
| 2024-12-20 | 664 | 669 | 632 | 633 | 145,100 | 633 |
| 2024-12-19 | 670 | 683 | 658 | 660 | 56,900 | 660 |
| 2024-12-18 | 671 | 702 | 671 | 682 | 71,800 | 682 |
| 2024-12-17 | 675 | 690 | 670 | 671 | 31,400 | 671 |
| 2024-12-16 | 692 | 692 | 671 | 676 | 42,300 | 676 |
| 2024-12-13 | 680 | 696 | 667 | 688 | 98,700 | 688 |
| 2024-12-12 | 718 | 718 | 689 | 689 | 63,600 | 689 |
| 2024-12-11 | 713 | 725 | 697 | 698 | 68,600 | 698 |
| 2024-12-10 | 725 | 731 | 713 | 720 | 28,400 | 720 |
| 2024-12-09 | 721 | 754 | 721 | 724 | 82,500 | 724 |
| 2024-12-06 | 758 | 773 | 723 | 727 | 93,400 | 727 |
| 2024-12-05 | 768 | 780 | 732 | 738 | 134,900 | 738 |
| 2024-12-04 | 774 | 778 | 751 | 767 | 99,300 | 767 |
| 2024-12-03 | 813 | 820 | 771 | 774 | 180,000 | 774 |
| 2024-12-02 | 840 | 840 | 813 | 813 | 69,800 | 813 |
| 2024-11-29 | 869 | 880 | 836 | 839 | 148,400 | 839 |
| 2024-11-28 | 813 | 884 | 813 | 884 | 187,700 | 884 |
| 2024-11-27 | 841 | 849 | 800 | 821 | 214,400 | 821 |
| 2024-11-26 | 926 | 934 | 845 | 859 | 348,900 | 859 |
| 2024-11-25 | 882 | 938 | 868 | 926 | 392,400 | 926 |
| 2024-11-22 | 900 | 910 | 839 | 868 | 467,800 | 868 |
| 2024-11-21 | 877 | 950 | 859 | 872 | 886,800 | 872 |
| 2024-11-20 | 844 | 890 | 822 | 872 | 679,200 | 872 |
| 2024-11-19 | 800 | 897 | 800 | 851 | 608,400 | 851 |
| 2024-11-18 | 800 | 874 | 786 | 810 | 759,100 | 810 |
| 2024-11-15 | 776 | 839 | 744 | 797 | 860,600 | 797 |
| 2024-11-14 | 761 | 791 | 709 | 791 | 1,103,400 | 791 |
| 2024-11-13 | 703 | 717 | 692 | 695 | 52,400 | 695 |
| 2024-11-12 | 690 | 708 | 688 | 696 | 41,200 | 696 |
| 2024-11-11 | 690 | 713 | 687 | 702 | 62,500 | 702 |
| 2024-11-08 | 755 | 760 | 691 | 698 | 131,300 | 698 |
| 2024-11-07 | 721 | 749 | 718 | 740 | 62,800 | 740 |
| 2024-11-06 | 727 | 740 | 715 | 719 | 54,700 | 719 |
| 2024-11-05 | 722 | 731 | 704 | 720 | 62,900 | 720 |
| 2024-11-01 | 767 | 830 | 716 | 720 | 265,300 | 720 |
| 2024-10-31 | 760 | 782 | 747 | 782 | 78,600 | 782 |
| 2024-10-30 | 759 | 760 | 741 | 760 | 61,500 | 760 |
| 2024-10-29 | 736 | 774 | 736 | 760 | 87,100 | 760 |
| 2024-10-28 | 713 | 767 | 713 | 749 | 98,100 | 749 |
| 2024-10-25 | 747 | 780 | 720 | 720 | 196,900 | 720 |
| 2024-10-24 | 725 | 762 | 704 | 762 | 217,100 | 762 |
| 2024-10-23 | 741 | 768 | 732 | 739 | 156,300 | 739 |
| 2024-10-22 | 821 | 821 | 749 | 761 | 279,900 | 761 |
| 2024-10-21 | 791 | 828 | 775 | 812 | 165,000 | 812 |
| 2024-10-18 | 830 | 858 | 798 | 800 | 342,600 | 800 |
| 2024-10-17 | 823 | 843 | 787 | 819 | 521,700 | 819 |
| 2024-10-16 | 871 | 898 | 827 | 827 | 453,300 | 827 |
| 2024-10-15 | 941 | 946 | 872 | 880 | 658,600 | 880 |
| 2024-10-11 | 1,005 | 1,080 | 920 | 933 | 1,953,600 | 933 |
| 2024-10-10 | 1,206 | 1,215 | 1,005 | 1,005 | 3,523,000 | 1,005 |
| 2024-10-09 | 1,344 | 1,443 | 1,232 | 1,232 | 3,229,100 | 1,232 |
| 2024-10-08 | 1,215 | 1,390 | 1,197 | 1,328 | 3,193,300 | 1,328 |
| 2024-10-07 | 1,136 | 1,294 | 1,125 | 1,245 | 1,940,200 | 1,245 |
| 2024-10-04 | 1,251 | 1,284 | 1,118 | 1,166 | 1,658,600 | 1,166 |
| 2024-10-03 | 1,090 | 1,360 | 1,034 | 1,248 | 4,097,800 | 1,248 |
| 2024-10-02 | 966 | 1,060 | 935 | 1,060 | 519,100 | 1,060 |
| 2024-10-01 | 920 | 1,037 | 912 | 991 | 1,067,200 | 991 |
| 2024-09-30 | 890 | 977 | 862 | 940 | 742,700 | 940 |
| 2024-09-27 | 979 | 1,062 | 912 | 940 | 2,855,300 | 940 |
| 2024-09-26 | 1,004 | 1,286 | 1,000 | 1,069 | 10,722,500 | 1,069 |
分割・併合履歴 ： なし