3565 アセンテック(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 659 | 665 | 649 | 653 | 70,400 | 653 |
| 2024-11-20 | 634 | 656 | 634 | 650 | 140,900 | 650 |
| 2024-11-19 | 602 | 627 | 601 | 626 | 74,800 | 626 |
| 2024-11-18 | 589 | 607 | 586 | 601 | 40,100 | 601 |
| 2024-11-15 | 604 | 604 | 591 | 594 | 54,700 | 594 |
| 2024-11-14 | 606 | 606 | 596 | 601 | 45,800 | 601 |
| 2024-11-13 | 611 | 614 | 603 | 604 | 46,200 | 604 |
| 2024-11-12 | 614 | 637 | 610 | 613 | 102,800 | 613 |
| 2024-11-11 | 611 | 618 | 610 | 611 | 28,700 | 611 |
| 2024-11-08 | 610 | 624 | 610 | 615 | 38,200 | 615 |
| 2024-11-07 | 620 | 626 | 608 | 612 | 73,800 | 612 |
| 2024-11-06 | 619 | 634 | 619 | 625 | 113,700 | 625 |
| 2024-11-05 | 633 | 633 | 619 | 622 | 45,800 | 622 |
| 2024-11-01 | 638 | 639 | 623 | 623 | 76,200 | 623 |
| 2024-10-31 | 640 | 652 | 640 | 651 | 33,600 | 651 |
| 2024-10-30 | 653 | 654 | 640 | 640 | 75,100 | 640 |
| 2024-10-29 | 653 | 654 | 638 | 651 | 61,600 | 651 |
| 2024-10-28 | 636 | 655 | 630 | 654 | 106,600 | 654 |
| 2024-10-25 | 643 | 650 | 619 | 634 | 222,200 | 634 |
| 2024-10-24 | 642 | 655 | 638 | 650 | 80,100 | 650 |
| 2024-10-23 | 667 | 671 | 648 | 652 | 120,000 | 652 |
| 2024-10-22 | 693 | 702 | 661 | 667 | 242,400 | 667 |
| 2024-10-21 | 715 | 720 | 685 | 691 | 164,100 | 691 |
| 2024-10-18 | 687 | 704 | 687 | 704 | 171,400 | 704 |
| 2024-10-17 | 676 | 688 | 669 | 687 | 152,500 | 687 |
| 2024-10-16 | 645 | 673 | 645 | 673 | 158,200 | 673 |
| 2024-10-15 | 644 | 650 | 630 | 650 | 123,600 | 650 |
| 2024-10-11 | 645 | 646 | 636 | 637 | 84,900 | 637 |
| 2024-10-10 | 650 | 653 | 640 | 646 | 71,100 | 646 |
| 2024-10-09 | 653 | 657 | 646 | 651 | 101,100 | 651 |
| 2024-10-08 | 628 | 648 | 626 | 647 | 190,700 | 647 |
| 2024-10-07 | 632 | 645 | 627 | 633 | 163,000 | 633 |
| 2024-10-04 | 629 | 635 | 621 | 624 | 188,600 | 624 |
| 2024-10-03 | 610 | 639 | 607 | 639 | 197,700 | 639 |
| 2024-10-02 | 600 | 622 | 595 | 603 | 134,600 | 603 |
| 2024-10-01 | 606 | 616 | 604 | 609 | 54,400 | 609 |
| 2024-09-30 | 604 | 623 | 591 | 606 | 183,100 | 606 |
| 2024-09-27 | 635 | 639 | 613 | 614 | 194,700 | 614 |
| 2024-09-26 | 619 | 636 | 605 | 623 | 880,000 | 623 |
| 2024-09-25 | 581 | 589 | 577 | 581 | 69,000 | 581 |
| 2024-09-24 | 590 | 594 | 580 | 580 | 65,600 | 580 |
| 2024-09-20 | 611 | 617 | 588 | 588 | 169,400 | 588 |
| 2024-09-19 | 598 | 611 | 595 | 609 | 120,100 | 609 |
| 2024-09-18 | 590 | 600 | 583 | 590 | 73,300 | 590 |
| 2024-09-17 | 594 | 615 | 580 | 592 | 176,700 | 592 |
| 2024-09-13 | 599 | 606 | 582 | 587 | 309,200 | 587 |
| 2024-09-12 | 576 | 603 | 575 | 600 | 809,500 | 600 |
| 2024-09-11 | 546 | 551 | 518 | 524 | 139,000 | 524 |
| 2024-09-10 | 542 | 545 | 535 | 545 | 24,000 | 545 |
| 2024-09-09 | 527 | 539 | 523 | 536 | 43,200 | 536 |
| 2024-09-06 | 556 | 561 | 542 | 547 | 77,500 | 547 |
| 2024-09-05 | 567 | 571 | 548 | 554 | 143,900 | 554 |
| 2024-09-04 | 560 | 571 | 560 | 562 | 100,800 | 562 |
| 2024-09-03 | 562 | 580 | 560 | 580 | 84,100 | 580 |
| 2024-09-02 | 564 | 574 | 556 | 556 | 93,100 | 556 |
| 2024-08-30 | 556 | 563 | 555 | 560 | 37,900 | 560 |
| 2024-08-29 | 560 | 563 | 547 | 559 | 38,800 | 559 |
| 2024-08-28 | 560 | 561 | 549 | 555 | 53,600 | 555 |
| 2024-08-27 | 553 | 562 | 553 | 560 | 44,000 | 560 |
| 2024-08-26 | 564 | 569 | 557 | 558 | 75,800 | 558 |
| 2024-08-23 | 545 | 565 | 545 | 562 | 63,500 | 562 |
| 2024-08-22 | 548 | 553 | 539 | 549 | 47,600 | 549 |
| 2024-08-21 | 535 | 547 | 532 | 544 | 48,400 | 544 |
| 2024-08-20 | 525 | 542 | 525 | 539 | 57,500 | 539 |
| 2024-08-19 | 524 | 533 | 511 | 515 | 71,000 | 515 |
| 2024-08-16 | 520 | 529 | 516 | 529 | 44,100 | 529 |
| 2024-08-15 | 514 | 519 | 508 | 513 | 43,700 | 513 |
| 2024-08-14 | 505 | 520 | 496 | 514 | 61,300 | 514 |
| 2024-08-13 | 503 | 505 | 492 | 502 | 54,200 | 502 |
| 2024-08-09 | 498 | 501 | 480 | 493 | 103,700 | 493 |
| 2024-08-08 | 480 | 496 | 476 | 479 | 97,500 | 479 |
| 2024-08-07 | 452 | 505 | 452 | 493 | 127,600 | 493 |
| 2024-08-06 | 445 | 474 | 445 | 460 | 154,900 | 460 |
| 2024-08-05 | 485 | 488 | 409 | 421 | 425,900 | 421 |
| 2024-08-02 | 538 | 541 | 507 | 508 | 226,200 | 508 |
| 2024-08-01 | 588 | 588 | 568 | 568 | 94,100 | 568 |
| 2024-07-31 | 575 | 588 | 572 | 588 | 65,500 | 588 |
| 2024-07-30 | 593 | 594 | 581 | 582 | 64,800 | 582 |
| 2024-07-29 | 584 | 600 | 584 | 600 | 52,200 | 600 |
| 2024-07-26 | 596 | 598 | 582 | 582 | 71,300 | 582 |
| 2024-07-25 | 590 | 601 | 587 | 590 | 65,700 | 590 |
| 2024-07-24 | 615 | 616 | 595 | 595 | 93,100 | 595 |
| 2024-07-23 | 601 | 620 | 601 | 613 | 65,000 | 613 |
| 2024-07-22 | 597 | 603 | 584 | 600 | 85,600 | 600 |
| 2024-07-19 | 600 | 603 | 590 | 591 | 100,700 | 591 |
| 2024-07-18 | 621 | 621 | 604 | 604 | 70,700 | 604 |
| 2024-07-17 | 625 | 633 | 618 | 624 | 96,800 | 624 |
| 2024-07-16 | 629 | 634 | 622 | 625 | 73,100 | 625 |
| 2024-07-12 | 613 | 639 | 612 | 630 | 209,200 | 630 |
| 2024-07-11 | 623 | 626 | 612 | 612 | 78,700 | 612 |
| 2024-07-10 | 625 | 626 | 613 | 619 | 129,700 | 619 |
| 2024-07-09 | 606 | 628 | 603 | 619 | 227,300 | 619 |
| 2024-07-08 | 588 | 608 | 588 | 604 | 116,900 | 604 |
| 2024-07-05 | 586 | 592 | 579 | 579 | 42,100 | 579 |
| 2024-07-04 | 588 | 593 | 584 | 585 | 58,300 | 585 |
| 2024-07-03 | 590 | 596 | 575 | 582 | 96,200 | 582 |
| 2024-07-02 | 580 | 592 | 577 | 591 | 107,200 | 591 |
| 2024-07-01 | 563 | 581 | 563 | 573 | 81,100 | 573 |
| 2024-06-28 | 561 | 562 | 555 | 555 | 46,400 | 555 |
| 2024-06-27 | 562 | 566 | 555 | 555 | 62,200 | 555 |
| 2024-06-26 | 563 | 567 | 562 | 562 | 23,600 | 562 |
| 2024-06-25 | 563 | 569 | 560 | 565 | 38,300 | 565 |
| 2024-06-24 | 551 | 562 | 550 | 559 | 48,900 | 559 |
| 2024-06-21 | 550 | 560 | 546 | 551 | 74,100 | 551 |
| 2024-06-20 | 550 | 555 | 542 | 548 | 76,600 | 548 |
| 2024-06-19 | 578 | 578 | 549 | 550 | 117,100 | 550 |
| 2024-06-18 | 560 | 579 | 560 | 571 | 86,600 | 571 |
| 2024-06-17 | 550 | 573 | 547 | 559 | 304,300 | 559 |
| 2024-06-14 | 596 | 603 | 586 | 600 | 177,900 | 600 |
| 2024-06-13 | 606 | 607 | 597 | 601 | 105,400 | 601 |
| 2024-06-12 | 602 | 612 | 600 | 606 | 110,700 | 606 |
| 2024-06-11 | 605 | 608 | 591 | 598 | 206,300 | 598 |
| 2024-06-10 | 589 | 603 | 580 | 601 | 301,800 | 601 |
| 2024-06-07 | 565 | 575 | 561 | 569 | 89,700 | 569 |
| 2024-06-06 | 569 | 569 | 553 | 555 | 43,400 | 555 |
| 2024-06-05 | 567 | 574 | 559 | 567 | 56,200 | 567 |
| 2024-06-04 | 558 | 575 | 558 | 570 | 78,700 | 570 |
| 2024-06-03 | 569 | 569 | 553 | 557 | 53,700 | 557 |
| 2024-05-31 | 540 | 556 | 540 | 556 | 47,800 | 556 |
| 2024-05-30 | 545 | 546 | 533 | 539 | 129,500 | 539 |
| 2024-05-29 | 583 | 583 | 549 | 551 | 170,200 | 551 |
| 2024-05-28 | 578 | 592 | 572 | 575 | 137,000 | 575 |
| 2024-05-27 | 577 | 578 | 563 | 575 | 69,300 | 575 |
| 2024-05-24 | 567 | 582 | 566 | 569 | 80,700 | 569 |
| 2024-05-23 | 594 | 594 | 566 | 567 | 189,700 | 567 |
| 2024-05-22 | 586 | 589 | 569 | 580 | 244,700 | 580 |
| 2024-05-21 | 559 | 580 | 559 | 580 | 195,100 | 580 |
| 2024-05-20 | 547 | 561 | 546 | 558 | 87,500 | 558 |
| 2024-05-17 | 540 | 549 | 537 | 547 | 35,200 | 547 |
| 2024-05-16 | 542 | 543 | 532 | 540 | 65,000 | 540 |
| 2024-05-15 | 549 | 550 | 534 | 536 | 59,200 | 536 |
| 2024-05-14 | 540 | 550 | 540 | 548 | 41,700 | 548 |
| 2024-05-13 | 546 | 550 | 540 | 542 | 59,200 | 542 |
| 2024-05-10 | 558 | 559 | 543 | 544 | 122,900 | 544 |
| 2024-05-09 | 554 | 556 | 548 | 552 | 52,700 | 552 |
| 2024-05-08 | 546 | 555 | 546 | 551 | 57,600 | 551 |
| 2024-05-07 | 541 | 555 | 541 | 546 | 73,600 | 546 |
| 2024-05-02 | 540 | 542 | 535 | 537 | 48,200 | 537 |
| 2024-05-01 | 538 | 540 | 528 | 540 | 55,900 | 540 |
| 2024-04-30 | 532 | 541 | 530 | 538 | 111,200 | 538 |
| 2024-04-26 | 522 | 532 | 517 | 530 | 140,100 | 530 |
| 2024-04-25 | 524 | 530 | 521 | 522 | 71,500 | 522 |
| 2024-04-24 | 531 | 533 | 523 | 525 | 93,900 | 525 |
| 2024-04-23 | 531 | 532 | 525 | 531 | 39,400 | 531 |
| 2024-04-22 | 519 | 529 | 516 | 526 | 54,600 | 526 |
| 2024-04-19 | 538 | 538 | 513 | 517 | 168,700 | 517 |
| 2024-04-18 | 540 | 545 | 535 | 537 | 167,700 | 537 |
| 2024-04-17 | 559 | 561 | 545 | 546 | 96,300 | 546 |
| 2024-04-16 | 554 | 558 | 547 | 555 | 75,000 | 555 |
| 2024-04-15 | 540 | 555 | 535 | 554 | 196,600 | 554 |
| 2024-04-12 | 561 | 561 | 531 | 531 | 231,500 | 531 |
| 2024-04-11 | 555 | 574 | 549 | 569 | 163,500 | 569 |
| 2024-04-10 | 545 | 562 | 545 | 558 | 98,500 | 558 |
| 2024-04-09 | 546 | 552 | 538 | 545 | 124,700 | 545 |
| 2024-04-08 | 535 | 546 | 535 | 546 | 101,200 | 546 |
| 2024-04-05 | 523 | 545 | 521 | 538 | 201,900 | 538 |
| 2024-04-04 | 544 | 545 | 531 | 533 | 200,200 | 533 |
| 2024-04-03 | 545 | 549 | 520 | 546 | 656,100 | 546 |
| 2024-04-02 | 579 | 579 | 551 | 555 | 407,900 | 555 |
| 2024-04-01 | 614 | 614 | 580 | 581 | 321,300 | 581 |
| 2024-03-29 | 615 | 620 | 610 | 613 | 98,100 | 613 |
| 2024-03-28 | 610 | 618 | 608 | 611 | 74,200 | 611 |
| 2024-03-27 | 620 | 620 | 605 | 608 | 133,500 | 608 |
| 2024-03-26 | 611 | 630 | 605 | 625 | 174,200 | 625 |
| 2024-03-25 | 620 | 630 | 615 | 618 | 177,700 | 618 |
| 2024-03-22 | 630 | 639 | 625 | 630 | 361,600 | 630 |
| 2024-03-21 | 654 | 661 | 634 | 637 | 435,600 | 637 |
| 2024-03-19 | 670 | 678 | 638 | 674 | 294,400 | 674 |
| 2024-03-18 | 647 | 671 | 629 | 660 | 442,200 | 660 |
| 2024-03-15 | 697 | 698 | 673 | 697 | 246,500 | 697 |
| 2024-03-14 | 681 | 696 | 675 | 696 | 152,500 | 696 |
| 2024-03-13 | 715 | 715 | 690 | 694 | 71,600 | 694 |
| 2024-03-12 | 685 | 704 | 680 | 702 | 73,200 | 702 |
| 2024-03-11 | 711 | 719 | 680 | 689 | 318,500 | 689 |
| 2024-03-08 | 723 | 735 | 708 | 726 | 204,300 | 726 |
| 2024-03-07 | 732 | 774 | 725 | 738 | 353,100 | 738 |
| 2024-03-06 | 703 | 750 | 694 | 731 | 288,800 | 731 |
| 2024-03-05 | 674 | 715 | 667 | 712 | 233,900 | 712 |
| 2024-03-04 | 669 | 691 | 667 | 675 | 135,100 | 675 |
| 2024-03-01 | 685 | 686 | 671 | 671 | 161,500 | 671 |
| 2024-02-29 | 709 | 719 | 683 | 685 | 109,900 | 685 |
| 2024-02-28 | 719 | 724 | 680 | 689 | 209,600 | 689 |
| 2024-02-27 | 701 | 721 | 696 | 709 | 237,800 | 709 |
| 2024-02-26 | 667 | 708 | 656 | 700 | 369,700 | 700 |
| 2024-02-22 | 655 | 675 | 644 | 654 | 301,700 | 654 |
| 2024-02-21 | 625 | 634 | 617 | 625 | 99,100 | 625 |
| 2024-02-20 | 641 | 641 | 613 | 617 | 164,500 | 617 |
| 2024-02-19 | 635 | 643 | 626 | 643 | 228,300 | 643 |
| 2024-02-16 | 613 | 637 | 611 | 634 | 273,000 | 634 |
| 2024-02-15 | 588 | 607 | 581 | 604 | 111,900 | 604 |
| 2024-02-14 | 580 | 593 | 576 | 590 | 85,800 | 590 |
| 2024-02-13 | 592 | 598 | 579 | 582 | 78,700 | 582 |
| 2024-02-09 | 581 | 590 | 580 | 588 | 106,300 | 588 |
| 2024-02-08 | 570 | 581 | 567 | 581 | 114,400 | 581 |
| 2024-02-07 | 579 | 583 | 566 | 570 | 85,800 | 570 |
| 2024-02-06 | 584 | 589 | 577 | 581 | 54,900 | 581 |
| 2024-02-05 | 588 | 594 | 581 | 588 | 80,600 | 588 |
| 2024-02-02 | 572 | 589 | 572 | 587 | 165,100 | 587 |
| 2024-02-01 | 572 | 574 | 561 | 562 | 139,700 | 562 |
| 2024-01-31 | 583 | 592 | 568 | 582 | 185,900 | 582 |
| 2024-01-30 | 607 | 614 | 577 | 586 | 610,600 | 586 |
| 2024-01-29 | 585 | 654 | 576 | 606 | 2,193,900 | 606 |
| 2024-01-26 | 588 | 600 | 578 | 587 | 161,100 | 587 |
| 2024-01-25 | 568 | 587 | 567 | 584 | 137,900 | 584 |
| 2024-01-24 | 581 | 595 | 569 | 571 | 214,600 | 571 |
| 2024-01-23 | 569 | 607 | 567 | 588 | 477,900 | 588 |
| 2024-01-22 | 588 | 596 | 566 | 573 | 923,900 | 573 |
| 2024-01-19 | 573 | 573 | 543 | 573 | 1,512,400 | 573 |
| 2024-01-18 | 490 | 494 | 488 | 493 | 17,700 | 493 |
| 2024-01-17 | 496 | 497 | 489 | 490 | 60,000 | 490 |
| 2024-01-16 | 500 | 502 | 493 | 493 | 37,500 | 493 |
| 2024-01-15 | 500 | 504 | 495 | 499 | 32,700 | 499 |
| 2024-01-12 | 503 | 507 | 496 | 498 | 66,000 | 498 |
| 2024-01-11 | 510 | 510 | 502 | 504 | 53,200 | 504 |
| 2024-01-10 | 510 | 511 | 505 | 505 | 48,300 | 505 |
| 2024-01-09 | 506 | 515 | 505 | 510 | 30,600 | 510 |
| 2024-01-05 | 518 | 518 | 504 | 504 | 40,100 | 504 |
| 2024-01-04 | 499 | 515 | 494 | 511 | 42,200 | 511 |
分割・併合履歴 ： [2020-07-30]1株→2株 [2019-01-29]1株→2株 [2017-08-29]1株→2株
