3264 (株)アスコット 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 224 | 224 | 219 | 220 | 151,300 | 220 |
| 2024-11-20 | 230 | 236 | 220 | 222 | 347,200 | 222 |
| 2024-11-19 | 235 | 238 | 228 | 230 | 241,300 | 230 |
| 2024-11-18 | 218 | 231 | 216 | 231 | 388,700 | 231 |
| 2024-11-15 | 213 | 222 | 199 | 222 | 545,700 | 222 |
| 2024-11-14 | 231 | 240 | 216 | 217 | 1,196,400 | 217 |
| 2024-11-13 | 236 | 236 | 218 | 224 | 431,000 | 224 |
| 2024-11-12 | 230 | 236 | 228 | 233 | 330,200 | 233 |
| 2024-11-11 | 221 | 230 | 221 | 228 | 303,200 | 228 |
| 2024-11-08 | 218 | 222 | 216 | 221 | 115,700 | 221 |
| 2024-11-07 | 218 | 219 | 213 | 218 | 98,200 | 218 |
| 2024-11-06 | 213 | 219 | 213 | 217 | 134,600 | 217 |
| 2024-11-05 | 211 | 218 | 211 | 214 | 125,400 | 214 |
| 2024-11-01 | 214 | 214 | 206 | 210 | 162,600 | 210 |
| 2024-10-31 | 222 | 226 | 211 | 217 | 357,500 | 217 |
| 2024-10-30 | 222 | 228 | 221 | 226 | 443,400 | 226 |
| 2024-10-29 | 211 | 220 | 208 | 217 | 301,100 | 217 |
| 2024-10-28 | 209 | 223 | 209 | 211 | 619,700 | 211 |
| 2024-10-25 | 228 | 244 | 206 | 206 | 2,308,500 | 206 |
| 2024-10-24 | 234 | 234 | 234 | 234 | 200,900 | 234 |
| 2024-10-23 | 184 | 187 | 184 | 184 | 49,000 | 184 |
| 2024-10-22 | 190 | 190 | 182 | 184 | 124,400 | 184 |
| 2024-10-21 | 195 | 195 | 189 | 190 | 55,500 | 190 |
| 2024-10-18 | 195 | 196 | 193 | 196 | 51,000 | 196 |
| 2024-10-17 | 194 | 199 | 194 | 196 | 76,300 | 196 |
| 2024-10-16 | 193 | 196 | 192 | 194 | 41,900 | 194 |
| 2024-10-15 | 191 | 197 | 191 | 194 | 72,900 | 194 |
| 2024-10-11 | 190 | 192 | 187 | 191 | 76,000 | 191 |
| 2024-10-10 | 194 | 194 | 190 | 190 | 35,100 | 190 |
| 2024-10-09 | 194 | 194 | 191 | 194 | 52,200 | 194 |
| 2024-10-08 | 199 | 201 | 189 | 192 | 182,800 | 192 |
| 2024-10-07 | 199 | 201 | 197 | 199 | 130,400 | 199 |
| 2024-10-04 | 192 | 202 | 188 | 197 | 354,500 | 197 |
| 2024-10-03 | 192 | 192 | 188 | 188 | 44,700 | 188 |
| 2024-10-02 | 193 | 193 | 186 | 187 | 130,300 | 187 |
| 2024-10-01 | 179 | 208 | 176 | 195 | 995,600 | 195 |
| 2024-09-30 | 180 | 183 | 175 | 176 | 144,900 | 176 |
| 2024-09-27 | 186 | 189 | 181 | 184 | 88,000 | 184 |
| 2024-09-26 | 188 | 188 | 184 | 185 | 37,900 | 185 |
| 2024-09-25 | 189 | 189 | 185 | 185 | 112,400 | 185 |
| 2024-09-24 | 190 | 194 | 188 | 193 | 70,900 | 193 |
| 2024-09-20 | 191 | 194 | 189 | 190 | 48,300 | 190 |
| 2024-09-19 | 193 | 196 | 191 | 191 | 112,600 | 191 |
| 2024-09-18 | 190 | 196 | 189 | 192 | 115,600 | 192 |
| 2024-09-17 | 189 | 189 | 176 | 185 | 233,600 | 185 |
| 2024-09-13 | 192 | 192 | 188 | 189 | 37,400 | 189 |
| 2024-09-12 | 190 | 194 | 190 | 191 | 50,700 | 191 |
| 2024-09-11 | 193 | 193 | 184 | 187 | 142,800 | 187 |
| 2024-09-10 | 186 | 192 | 183 | 191 | 97,700 | 191 |
| 2024-09-09 | 175 | 187 | 173 | 186 | 171,500 | 186 |
| 2024-09-06 | 184 | 186 | 171 | 180 | 249,100 | 180 |
| 2024-09-05 | 189 | 193 | 182 | 186 | 184,000 | 186 |
| 2024-09-04 | 199 | 203 | 188 | 191 | 342,600 | 191 |
| 2024-09-03 | 207 | 210 | 205 | 207 | 183,800 | 207 |
| 2024-09-02 | 200 | 207 | 199 | 207 | 186,700 | 207 |
| 2024-08-30 | 197 | 200 | 195 | 197 | 142,000 | 197 |
| 2024-08-29 | 195 | 199 | 193 | 194 | 118,300 | 194 |
| 2024-08-28 | 199 | 200 | 193 | 196 | 98,300 | 196 |
| 2024-08-27 | 195 | 200 | 192 | 199 | 199,800 | 199 |
| 2024-08-26 | 198 | 200 | 195 | 197 | 117,600 | 197 |
| 2024-08-23 | 198 | 202 | 193 | 198 | 182,500 | 198 |
| 2024-08-22 | 200 | 204 | 197 | 197 | 294,000 | 197 |
| 2024-08-21 | 188 | 199 | 184 | 199 | 288,000 | 199 |
| 2024-08-20 | 186 | 191 | 182 | 188 | 219,800 | 188 |
| 2024-08-19 | 179 | 193 | 179 | 184 | 328,600 | 184 |
| 2024-08-16 | 182 | 182 | 172 | 179 | 288,000 | 179 |
| 2024-08-15 | 189 | 199 | 173 | 175 | 636,500 | 175 |
| 2024-08-14 | 168 | 173 | 165 | 171 | 244,800 | 171 |
| 2024-08-13 | 159 | 170 | 159 | 168 | 217,800 | 168 |
| 2024-08-09 | 147 | 170 | 145 | 161 | 470,500 | 161 |
| 2024-08-08 | 132 | 149 | 132 | 147 | 251,100 | 147 |
| 2024-08-07 | 129 | 139 | 126 | 135 | 295,800 | 135 |
| 2024-08-06 | 124 | 132 | 123 | 127 | 719,700 | 127 |
| 2024-08-05 | 143 | 144 | 107 | 128 | 566,600 | 128 |
| 2024-08-02 | 157 | 159 | 146 | 151 | 326,600 | 151 |
| 2024-08-01 | 173 | 173 | 165 | 165 | 73,600 | 165 |
| 2024-07-31 | 175 | 175 | 170 | 175 | 58,800 | 175 |
| 2024-07-30 | 177 | 178 | 172 | 173 | 79,800 | 173 |
| 2024-07-29 | 176 | 177 | 174 | 177 | 48,500 | 177 |
| 2024-07-26 | 172 | 176 | 171 | 174 | 50,500 | 174 |
| 2024-07-25 | 172 | 175 | 168 | 172 | 170,800 | 172 |
| 2024-07-24 | 176 | 179 | 173 | 174 | 102,700 | 174 |
| 2024-07-23 | 179 | 183 | 177 | 178 | 118,500 | 178 |
| 2024-07-22 | 171 | 178 | 170 | 177 | 161,500 | 177 |
| 2024-07-19 | 179 | 179 | 173 | 174 | 203,400 | 174 |
| 2024-07-18 | 183 | 184 | 179 | 179 | 179,400 | 179 |
| 2024-07-17 | 180 | 186 | 179 | 183 | 201,300 | 183 |
| 2024-07-16 | 184 | 190 | 179 | 180 | 361,300 | 180 |
| 2024-07-12 | 199 | 200 | 185 | 189 | 797,700 | 189 |
| 2024-07-11 | 225 | 228 | 202 | 205 | 797,700 | 205 |
| 2024-07-10 | 209 | 228 | 209 | 226 | 971,100 | 226 |
| 2024-07-09 | 203 | 209 | 199 | 206 | 426,000 | 206 |
| 2024-07-08 | 190 | 205 | 185 | 205 | 630,600 | 205 |
| 2024-07-05 | 186 | 194 | 185 | 190 | 374,300 | 190 |
| 2024-07-04 | 179 | 185 | 177 | 183 | 250,800 | 183 |
| 2024-07-03 | 180 | 182 | 174 | 176 | 341,700 | 176 |
| 2024-07-02 | 185 | 186 | 180 | 181 | 272,600 | 181 |
| 2024-07-01 | 185 | 191 | 179 | 185 | 424,000 | 185 |
| 2024-06-28 | 184 | 185 | 179 | 185 | 171,100 | 185 |
| 2024-06-27 | 183 | 187 | 182 | 184 | 171,500 | 184 |
| 2024-06-26 | 173 | 189 | 173 | 185 | 545,500 | 185 |
| 2024-06-25 | 174 | 174 | 168 | 172 | 197,900 | 172 |
| 2024-06-24 | 169 | 186 | 166 | 173 | 1,108,600 | 173 |
| 2024-06-21 | 167 | 168 | 164 | 168 | 208,500 | 168 |
| 2024-06-20 | 165 | 165 | 161 | 165 | 221,700 | 165 |
| 2024-06-19 | 163 | 165 | 155 | 162 | 327,200 | 162 |
| 2024-06-18 | 159 | 164 | 158 | 162 | 342,400 | 162 |
| 2024-06-17 | 157 | 157 | 151 | 156 | 162,900 | 156 |
| 2024-06-14 | 146 | 158 | 145 | 153 | 254,500 | 153 |
| 2024-06-13 | 149 | 156 | 147 | 147 | 391,000 | 147 |
| 2024-06-12 | 151 | 153 | 147 | 147 | 143,500 | 147 |
| 2024-06-11 | 140 | 153 | 140 | 151 | 383,000 | 151 |
| 2024-06-10 | 140 | 141 | 138 | 138 | 32,900 | 138 |
| 2024-06-07 | 144 | 144 | 139 | 140 | 47,500 | 140 |
| 2024-06-06 | 142 | 146 | 139 | 143 | 101,600 | 143 |
| 2024-06-05 | 140 | 142 | 140 | 141 | 34,600 | 141 |
| 2024-06-04 | 138 | 140 | 138 | 140 | 19,800 | 140 |
| 2024-06-03 | 138 | 140 | 136 | 137 | 41,400 | 137 |
| 2024-05-31 | 137 | 138 | 134 | 138 | 26,300 | 138 |
| 2024-05-30 | 135 | 137 | 134 | 137 | 24,600 | 137 |
| 2024-05-29 | 137 | 139 | 135 | 136 | 46,800 | 136 |
| 2024-05-28 | 137 | 139 | 136 | 137 | 48,700 | 137 |
| 2024-05-27 | 137 | 140 | 137 | 137 | 39,700 | 137 |
| 2024-05-24 | 131 | 137 | 131 | 137 | 41,500 | 137 |
| 2024-05-23 | 136 | 136 | 133 | 134 | 57,900 | 134 |
| 2024-05-22 | 139 | 139 | 136 | 136 | 19,900 | 136 |
| 2024-05-21 | 139 | 140 | 137 | 137 | 34,500 | 137 |
| 2024-05-20 | 134 | 138 | 133 | 138 | 48,500 | 138 |
| 2024-05-17 | 133 | 135 | 131 | 135 | 69,900 | 135 |
| 2024-05-16 | 134 | 137 | 133 | 135 | 55,000 | 135 |
| 2024-05-15 | 138 | 139 | 134 | 136 | 107,800 | 136 |
| 2024-05-14 | 137 | 144 | 136 | 141 | 73,800 | 141 |
| 2024-05-13 | 136 | 138 | 134 | 137 | 73,400 | 137 |
| 2024-05-10 | 136 | 140 | 135 | 136 | 93,500 | 136 |
| 2024-05-09 | 134 | 137 | 133 | 136 | 89,900 | 136 |
| 2024-05-08 | 132 | 134 | 132 | 133 | 39,300 | 133 |
| 2024-05-07 | 133 | 134 | 132 | 134 | 23,200 | 134 |
| 2024-05-02 | 131 | 133 | 129 | 133 | 41,600 | 133 |
| 2024-05-01 | 131 | 131 | 129 | 131 | 79,700 | 131 |
| 2024-04-30 | 133 | 134 | 127 | 131 | 320,000 | 131 |
| 2024-04-26 | 133 | 135 | 130 | 133 | 75,800 | 133 |
| 2024-04-25 | 133 | 135 | 132 | 133 | 27,500 | 133 |
| 2024-04-24 | 135 | 136 | 134 | 135 | 34,200 | 135 |
| 2024-04-23 | 135 | 136 | 133 | 134 | 50,700 | 134 |
| 2024-04-22 | 134 | 135 | 130 | 133 | 50,200 | 133 |
| 2024-04-19 | 139 | 139 | 129 | 133 | 169,100 | 133 |
| 2024-04-18 | 138 | 139 | 133 | 138 | 207,200 | 138 |
| 2024-04-17 | 142 | 143 | 138 | 138 | 153,300 | 138 |
| 2024-04-16 | 146 | 146 | 141 | 141 | 122,300 | 141 |
| 2024-04-15 | 143 | 148 | 142 | 146 | 140,500 | 146 |
| 2024-04-12 | 151 | 158 | 145 | 147 | 515,700 | 147 |
| 2024-04-11 | 136 | 159 | 135 | 151 | 1,788,600 | 151 |
| 2024-04-10 | 134 | 152 | 134 | 137 | 1,483,000 | 137 |
| 2024-04-09 | 134 | 136 | 132 | 133 | 180,700 | 133 |
| 2024-04-08 | 135 | 137 | 132 | 134 | 152,600 | 134 |
| 2024-04-05 | 135 | 136 | 131 | 135 | 283,000 | 135 |
| 2024-04-04 | 141 | 145 | 136 | 138 | 286,200 | 138 |
| 2024-04-03 | 147 | 150 | 137 | 139 | 667,400 | 139 |
| 2024-04-02 | 161 | 162 | 145 | 149 | 815,700 | 149 |
| 2024-04-01 | 171 | 178 | 159 | 161 | 1,509,700 | 161 |
| 2024-03-29 | 151 | 186 | 150 | 178 | 7,667,900 | 178 |
| 2024-03-28 | 177 | 202 | 150 | 150 | 9,977,500 | 150 |
| 2024-03-27 | 130 | 169 | 130 | 159 | 6,786,900 | 159 |
| 2024-03-26 | 134 | 136 | 127 | 127 | 388,200 | 127 |
| 2024-03-25 | 126 | 162 | 125 | 134 | 3,594,900 | 134 |
| 2024-03-22 | 122 | 127 | 121 | 126 | 107,300 | 126 |
| 2024-03-21 | 121 | 122 | 120 | 122 | 30,300 | 122 |
| 2024-03-19 | 120 | 121 | 118 | 120 | 43,300 | 120 |
| 2024-03-18 | 118 | 121 | 118 | 121 | 37,900 | 121 |
| 2024-03-15 | 120 | 120 | 118 | 118 | 22,200 | 118 |
| 2024-03-14 | 120 | 121 | 119 | 121 | 20,100 | 121 |
| 2024-03-13 | 123 | 125 | 117 | 120 | 119,900 | 120 |
| 2024-03-12 | 125 | 125 | 123 | 123 | 13,700 | 123 |
| 2024-03-11 | 126 | 127 | 122 | 125 | 82,200 | 125 |
| 2024-03-08 | 127 | 128 | 125 | 128 | 46,700 | 128 |
| 2024-03-07 | 127 | 128 | 125 | 126 | 67,100 | 126 |
| 2024-03-06 | 122 | 127 | 122 | 127 | 94,000 | 127 |
| 2024-03-05 | 117 | 122 | 117 | 122 | 85,100 | 122 |
| 2024-03-04 | 118 | 118 | 117 | 117 | 28,700 | 117 |
| 2024-03-01 | 119 | 119 | 116 | 117 | 66,400 | 117 |
| 2024-02-29 | 121 | 122 | 118 | 118 | 126,800 | 118 |
| 2024-02-28 | 121 | 122 | 120 | 122 | 38,800 | 122 |
| 2024-02-27 | 119 | 121 | 118 | 119 | 29,200 | 119 |
| 2024-02-26 | 120 | 120 | 117 | 118 | 28,900 | 118 |
| 2024-02-22 | 120 | 122 | 119 | 119 | 61,200 | 119 |
| 2024-02-21 | 121 | 121 | 119 | 121 | 19,200 | 121 |
| 2024-02-20 | 119 | 121 | 118 | 119 | 56,200 | 119 |
| 2024-02-19 | 117 | 118 | 116 | 118 | 39,600 | 118 |
| 2024-02-16 | 116 | 117 | 114 | 115 | 77,800 | 115 |
| 2024-02-15 | 120 | 120 | 117 | 118 | 129,700 | 118 |
| 2024-02-14 | 124 | 127 | 124 | 127 | 36,400 | 127 |
| 2024-02-13 | 124 | 126 | 123 | 126 | 33,500 | 126 |
| 2024-02-09 | 123 | 125 | 123 | 124 | 14,800 | 124 |
| 2024-02-08 | 124 | 124 | 123 | 123 | 33,800 | 123 |
| 2024-02-07 | 124 | 125 | 123 | 125 | 17,300 | 125 |
| 2024-02-06 | 125 | 126 | 124 | 124 | 11,600 | 124 |
| 2024-02-05 | 125 | 125 | 124 | 125 | 20,100 | 125 |
| 2024-02-02 | 124 | 125 | 124 | 125 | 9,300 | 125 |
| 2024-02-01 | 124 | 125 | 124 | 124 | 4,200 | 124 |
| 2024-01-31 | 125 | 125 | 123 | 125 | 17,900 | 125 |
| 2024-01-30 | 124 | 126 | 124 | 126 | 22,100 | 126 |
| 2024-01-29 | 125 | 125 | 123 | 125 | 39,800 | 125 |
| 2024-01-26 | 126 | 126 | 124 | 124 | 69,400 | 124 |
| 2024-01-25 | 126 | 127 | 126 | 126 | 14,400 | 126 |
| 2024-01-24 | 126 | 127 | 125 | 126 | 22,900 | 126 |
| 2024-01-23 | 126 | 126 | 125 | 126 | 13,100 | 126 |
| 2024-01-22 | 125 | 126 | 125 | 125 | 25,700 | 125 |
| 2024-01-19 | 123 | 125 | 123 | 124 | 21,000 | 124 |
| 2024-01-18 | 124 | 125 | 123 | 123 | 20,400 | 123 |
| 2024-01-17 | 124 | 124 | 123 | 123 | 27,900 | 123 |
| 2024-01-16 | 128 | 128 | 122 | 123 | 127,500 | 123 |
| 2024-01-15 | 127 | 128 | 126 | 128 | 24,200 | 128 |
| 2024-01-12 | 129 | 129 | 123 | 126 | 176,100 | 126 |
| 2024-01-11 | 130 | 130 | 125 | 128 | 74,400 | 128 |
| 2024-01-10 | 130 | 131 | 129 | 130 | 27,000 | 130 |
| 2024-01-09 | 129 | 131 | 129 | 131 | 25,000 | 131 |
| 2024-01-05 | 127 | 129 | 125 | 129 | 43,600 | 129 |
| 2024-01-04 | 127 | 127 | 125 | 127 | 27,400 | 127 |
分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株
