3264 (株)アスコット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 259 | 259 | 258 | 258 | 21,100 | 258 |
| 2025-04-03 | 258 | 259 | 258 | 259 | 56,200 | 259 |
| 2025-04-02 | 258 | 259 | 258 | 258 | 37,700 | 258 |
| 2025-04-01 | 259 | 259 | 258 | 258 | 29,000 | 258 |
| 2025-03-31 | 259 | 260 | 258 | 258 | 66,900 | 258 |
| 2025-03-28 | 258 | 259 | 258 | 258 | 87,000 | 258 |
| 2025-03-27 | 258 | 259 | 258 | 258 | 65,600 | 258 |
| 2025-03-26 | 259 | 259 | 258 | 258 | 68,300 | 258 |
| 2025-03-25 | 258 | 259 | 258 | 258 | 37,200 | 258 |
| 2025-03-24 | 258 | 259 | 258 | 258 | 180,800 | 258 |
| 2025-03-21 | 259 | 259 | 258 | 258 | 126,500 | 258 |
| 2025-03-19 | 258 | 259 | 258 | 258 | 103,700 | 258 |
| 2025-03-18 | 258 | 258 | 258 | 258 | 129,100 | 258 |
| 2025-03-17 | 258 | 259 | 258 | 258 | 101,000 | 258 |
| 2025-03-14 | 259 | 260 | 259 | 259 | 297,500 | 259 |
| 2025-03-13 | 259 | 259 | 259 | 259 | 158,900 | 259 |
| 2025-03-12 | 259 | 259 | 259 | 259 | 129,600 | 259 |
| 2025-03-11 | 259 | 260 | 259 | 259 | 163,300 | 259 |
| 2025-03-10 | 259 | 259 | 259 | 259 | 155,800 | 259 |
| 2025-03-07 | 259 | 260 | 259 | 259 | 145,200 | 259 |
| 2025-03-06 | 260 | 260 | 259 | 259 | 188,300 | 259 |
| 2025-03-05 | 259 | 259 | 259 | 259 | 182,600 | 259 |
| 2025-03-04 | 259 | 260 | 259 | 259 | 152,300 | 259 |
| 2025-03-03 | 259 | 260 | 259 | 259 | 78,900 | 259 |
| 2025-02-28 | 259 | 260 | 259 | 259 | 195,300 | 259 |
| 2025-02-27 | 259 | 260 | 259 | 259 | 82,300 | 259 |
| 2025-02-26 | 259 | 259 | 259 | 259 | 246,400 | 259 |
| 2025-02-25 | 259 | 260 | 259 | 259 | 143,300 | 259 |
| 2025-02-21 | 259 | 260 | 259 | 259 | 117,600 | 259 |
| 2025-02-20 | 259 | 260 | 259 | 259 | 141,100 | 259 |
| 2025-02-19 | 259 | 260 | 259 | 259 | 214,500 | 259 |
| 2025-02-18 | 259 | 260 | 259 | 259 | 211,700 | 259 |
| 2025-02-17 | 259 | 260 | 259 | 259 | 275,900 | 259 |
| 2025-02-14 | 259 | 260 | 259 | 259 | 214,900 | 259 |
| 2025-02-13 | 259 | 260 | 259 | 259 | 532,500 | 259 |
| 2025-02-12 | 259 | 260 | 259 | 259 | 441,200 | 259 |
| 2025-02-10 | 259 | 260 | 259 | 259 | 248,400 | 259 |
| 2025-02-07 | 259 | 260 | 259 | 259 | 413,300 | 259 |
| 2025-02-06 | 259 | 260 | 259 | 259 | 515,400 | 259 |
| 2025-02-05 | 259 | 260 | 259 | 259 | 676,200 | 259 |
| 2025-02-04 | 260 | 260 | 259 | 259 | 791,300 | 259 |
| 2025-02-03 | 260 | 262 | 259 | 260 | 6,725,400 | 260 |
| 2025-01-31 | 203 | 217 | 202 | 216 | 346,500 | 216 |
| 2025-01-30 | 201 | 203 | 198 | 202 | 61,400 | 202 |
| 2025-01-29 | 198 | 203 | 198 | 202 | 70,600 | 202 |
| 2025-01-28 | 199 | 200 | 197 | 197 | 67,000 | 197 |
| 2025-01-27 | 195 | 199 | 193 | 199 | 71,700 | 199 |
| 2025-01-24 | 191 | 195 | 190 | 193 | 50,800 | 193 |
| 2025-01-23 | 193 | 194 | 190 | 192 | 77,400 | 192 |
| 2025-01-22 | 197 | 197 | 193 | 195 | 62,100 | 195 |
| 2025-01-21 | 193 | 197 | 193 | 194 | 52,500 | 194 |
| 2025-01-20 | 193 | 195 | 192 | 193 | 53,300 | 193 |
| 2025-01-17 | 190 | 193 | 186 | 192 | 106,900 | 192 |
| 2025-01-16 | 196 | 197 | 190 | 190 | 120,000 | 190 |
| 2025-01-15 | 201 | 202 | 195 | 196 | 139,800 | 196 |
| 2025-01-14 | 204 | 204 | 199 | 200 | 122,200 | 200 |
| 2025-01-10 | 204 | 207 | 204 | 206 | 42,600 | 206 |
| 2025-01-09 | 212 | 212 | 205 | 205 | 130,100 | 205 |
| 2025-01-08 | 211 | 213 | 209 | 212 | 67,200 | 212 |
| 2025-01-07 | 212 | 213 | 209 | 211 | 106,000 | 211 |
| 2025-01-06 | 213 | 218 | 210 | 211 | 166,100 | 211 |
分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株