1. HOME >
  2. 株価時系列 >
  3. 3264 >
  4. 2021年

3264 (株)アスコット の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30203210199210461,200210
2021-12-29201204200202207,200202
2021-12-28196200196200238,300200
2021-12-27198198192194242,500194
2021-12-24201201197199109,700199
2021-12-23201202200200151,200200
2021-12-2219420119420076,700200
2021-12-21194198194196102,000196
2021-12-20198198192193198,200193
2021-12-17203205199200445,400200
2021-12-16212214204209314,300209
2021-12-15205209203209173,700209
2021-12-14203207201203175,200203
2021-12-13202207202206246,400206
2021-12-10210210199201263,600201
2021-12-09206211205209148,800209
2021-12-08202206201206160,100206
2021-12-07192200190198270,100198
2021-12-06195195186187335,900187
2021-12-03195197191196232,100196
2021-12-02196199191195380,000195
2021-12-01201202191198309,100198
2021-11-30209211199201356,800201
2021-11-29212220205206501,300206
2021-11-26231233215218793,500218
2021-11-25233238225235608,100235
2021-11-24217229215229411,400229
2021-11-22210221206219321,900219
2021-11-19211214208213292,100213
2021-11-18217222213215445,300215
2021-11-17225233219222904,300222
2021-11-162122252072241,085,800224
2021-11-152102182052161,049,700216
2021-11-12199205197202333,600202
2021-11-112172271981993,096,400199
2021-11-10195196191196162,800196
2021-11-09195196193195266,900195
2021-11-08193196190195195,800195
2021-11-05195196188194218,900194
2021-11-04195196193196172,400196
2021-11-02198198194195121,900195
2021-11-01195196193196169,000196
2021-10-29195197189191524,100191
2021-10-28199199194194285,400194
2021-10-27204209197200946,500200
2021-10-26195203194202275,000202
2021-10-25198200191193459,800193
2021-10-22202206199201351,300201
2021-10-21200207198205541,000205
2021-10-202042111952031,088,800203
2021-10-192202202012031,850,700203
2021-10-182272502162223,017,600222
2021-10-152112582052409,873,500240
2021-10-14197208193208914,900208
2021-10-13184199182198945,600198
2021-10-121822021791871,770,600187
2021-10-11176179174179109,700179
2021-10-0817317717317698,800176
2021-10-0716917616817385,600173
2021-10-0617417416817064,000170
2021-10-0517017216817298,800172
2021-10-04178180171175133,100175
2021-10-0117818017617949,800179
2021-09-3017918217618064,400180
2021-09-2917518017417967,200179
2021-09-28183184174178153,600178
2021-09-2718318318118361,100183
2021-09-2417618117518199,200181
2021-09-22172177170172102,100172
2021-09-21177177170176210,700176
2021-09-1718118418118237,500182
2021-09-16188188181182184,900182
2021-09-1518919118718853,300188
2021-09-1419119118818960,900189
2021-09-1319319419019087,100190
2021-09-10190196189192194,600192
2021-09-09187189186189105,100189
2021-09-0818819018519061,600190
2021-09-0719219218618977,400189
2021-09-0619019218719061,300190
2021-09-0318919218619198,400191
2021-09-02192194187189155,800189
2021-09-01198198191193160,700193
2021-08-31204204194194177,700194
2021-08-3020020219720280,600202
2021-08-27199204196198211,200198
2021-08-26203203194197206,400197
2021-08-25205205190200641,900200
2021-08-24197207192206651,800206
2021-08-231772171772004,176,600200
2021-08-20180180170173153,500173
2021-08-1917918417918050,900180
2021-08-18179183177181106,600181
2021-08-17188191178181158,300181
2021-08-16188191184184222,500184
2021-08-13195198192197146,300197
2021-08-12191196190195119,200195
2021-08-1118919118618763,900187
2021-08-10184190183188142,700188
2021-08-0618018718018689,600186
2021-08-05185190183183100,400183
2021-08-0419019118718790,700187
2021-08-03197197187189143,300189
2021-08-0219419719319761,300197
2021-07-3019819819419481,600194
2021-07-2919720019519898,800198
2021-07-28200202197198111,400198
2021-07-2720720719920396,900203
2021-07-2620720820520748,000207
2021-07-21210211195207221,900207
2021-07-20210212208208141,900208
2021-07-1921221521021257,500212
2021-07-1621421821021170,900211
2021-07-1522022021421648,300216
2021-07-1421722221621865,100218
2021-07-1321821921621725,700217
2021-07-1221721821621729,100217
2021-07-0921121620921572,600215
2021-07-08219219212214130,000214
2021-07-0722422421921942,600219
2021-07-0622322422122348,000223
2021-07-0522522522222526,800225
2021-07-0222622822322369,900223
2021-07-0122222421822153,900221
2021-06-3022522722122187,200221
2021-06-2922622922522551,200225
2021-06-2822523022522867,900228
2021-06-25233233225225203,600225
2021-06-2423523523223264,300232
2021-06-2323523623123493,100234
2021-06-2223723823223473,600234
2021-06-21231234228233206,000233
2021-06-18253253238238392,500238
2021-06-17247258245255477,500255
2021-06-16244248241247116,200247
2021-06-1524124423924486,600244
2021-06-14242244237241174,000241
2021-06-11242245238244139,700244
2021-06-1024424523824298,600242
2021-06-09236245236241167,900241
2021-06-08232240232239181,700239
2021-06-0723823923523779,200237
2021-06-04240241235237122,000237
2021-06-0324224323824087,200240
2021-06-0223924323923994,000239
2021-06-01243243235239197,500239
2021-05-31249251240242223,900242
2021-05-28244251240246315,800246
2021-05-27237244234241189,900241
2021-05-26230238229237180,900237
2021-05-2522823222622985,400229
2021-05-2422522922422895,600228
2021-05-21222228222226149,900226
2021-05-20217223216222151,400222
2021-05-19213220211219159,100219
2021-05-18211214210213102,300213
2021-05-17213213207212121,300212
2021-05-14206217203215329,500215
2021-05-13206212203209322,500209
2021-05-12223224211214368,900214
2021-05-11228228217219823,400219
2021-05-10243245239243259,200243
2021-05-07234243234243105,600243
2021-05-06233240233237289,000237
2021-04-30239240231233287,900233
2021-04-28249249240242229,300242
2021-04-27247250240246404,000246
2021-04-2625025124624674,600246
2021-04-2324725324624694,600246
2021-04-22255258249252173,800252
2021-04-21253253247248165,600248
2021-04-20254256250252174,400252
2021-04-19263263253257219,400257
2021-04-1626426426026175,600261
2021-04-1525926425826491,200264
2021-04-1426626625826099,000260
2021-04-13259263257261113,600261
2021-04-1226326626226374,800263
2021-04-09265267262263141,700263
2021-04-08271271264268129,300268
2021-04-07270273266271101,600271
2021-04-06276277268271144,600271
2021-04-05272277268274168,800274
2021-04-0226626926526792,200267
2021-04-0126126726126569,000265
2021-03-31260264258260107,400260
2021-03-30261264255259158,500259
2021-03-29264272258259361,500259
2021-03-2626727626727294,400272
2021-03-2526126525726599,100265
2021-03-24270271261263235,900263
2021-03-2328028227727788,000277
2021-03-22278283275281140,200281
2021-03-19284285279282176,800282
2021-03-18283286280286226,400286
2021-03-17278283273281237,400281
2021-03-16275277269276201,800276
2021-03-15265274264273201,500273
2021-03-12270270265267141,700267
2021-03-11263269261269135,600269
2021-03-10259265255262199,000262
2021-03-09248257248254198,900254
2021-03-08260266249249427,600249
2021-03-05253257241252550,900252
2021-03-04266266255257344,600257
2021-03-03264271259267356,200267
2021-03-02275279259263720,100263
2021-03-01278281275276262,100276
2021-02-26278286276278325,700278
2021-02-25289289281286385,900286
2021-02-24292294283284390,300284
2021-02-22298300290293499,500293
2021-02-19297301282290750,200290
2021-02-18303314299301711,100301
2021-02-17291308291306760,200306
2021-02-162853112852942,015,500294
2021-02-152802952802851,045,500285
2021-02-122953052802953,467,900295
2021-02-10260270254265656,300265
2021-02-09256258250256334,000256
2021-02-08261261252257392,800257
2021-02-05269269258259763,500259
2021-02-042692762582641,702,000264
2021-02-032512802482762,134,800276
2021-02-022472692422531,903,600253
2021-02-012612652452471,593,900247
2021-01-292323092302618,213,700261
2021-01-28231233228230122,000230
2021-01-27235236233234105,000234
2021-01-26241242233236224,700236
2021-01-25242242238240137,500240
2021-01-2223924223824185,800241
2021-01-21245246237237195,500237
2021-01-20245245240244108,900244
2021-01-19242248238241307,600241
2021-01-18233245233239271,500239
2021-01-15235236226231359,900231
2021-01-14236242232237322,100237
2021-01-13246246237237355,800237
2021-01-12245247241246221,900246
2021-01-08250251245247247,300247
2021-01-07249253247249177,100249
2021-01-06256258249249271,300249
2021-01-05249261246258262,500258
2021-01-04260260248252341,400252

分割・併合履歴 ： [2010-01-05]1株→0.978株 [2009-11-02]1株→1.053株