3565 アセンテック(株) 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 | 1,032 | 1,045 | 944 | 991 | 415,400 | 991 |
| 2025-04-03 | 1,013 | 1,055 | 1,009 | 1,049 | 252,500 | 1,049 |
| 2025-04-02 | 1,104 | 1,104 | 1,054 | 1,065 | 191,500 | 1,065 |
| 2025-04-01 | 1,141 | 1,141 | 1,076 | 1,084 | 307,300 | 1,084 |
| 2025-03-31 | 1,149 | 1,167 | 1,111 | 1,125 | 458,000 | 1,125 |
| 2025-03-28 | 1,173 | 1,186 | 1,155 | 1,164 | 131,100 | 1,164 |
| 2025-03-27 | 1,190 | 1,195 | 1,153 | 1,176 | 300,000 | 1,176 |
| 2025-03-26 | 1,212 | 1,246 | 1,195 | 1,198 | 225,800 | 1,198 |
| 2025-03-25 | 1,270 | 1,271 | 1,187 | 1,193 | 345,100 | 1,193 |
| 2025-03-24 | 1,305 | 1,332 | 1,235 | 1,249 | 524,000 | 1,249 |
| 2025-03-21 | 1,238 | 1,285 | 1,230 | 1,275 | 576,900 | 1,275 |
| 2025-03-19 | 1,250 | 1,305 | 1,220 | 1,240 | 1,117,200 | 1,240 |
| 2025-03-18 | 1,050 | 1,294 | 1,026 | 1,241 | 2,306,500 | 1,241 |
| 2025-03-17 | 1,112 | 1,122 | 1,089 | 1,109 | 526,400 | 1,109 |
| 2025-03-14 | 1,048 | 1,117 | 1,034 | 1,111 | 506,900 | 1,111 |
| 2025-03-13 | 1,039 | 1,043 | 1,004 | 1,024 | 182,800 | 1,024 |
| 2025-03-12 | 1,018 | 1,042 | 1,017 | 1,026 | 195,900 | 1,026 |
| 2025-03-11 | 1,008 | 1,041 | 987 | 1,034 | 443,200 | 1,034 |
| 2025-03-10 | 1,064 | 1,079 | 1,036 | 1,062 | 253,600 | 1,062 |
| 2025-03-07 | 1,095 | 1,114 | 1,053 | 1,060 | 359,200 | 1,060 |
| 2025-03-06 | 1,093 | 1,108 | 1,075 | 1,102 | 328,800 | 1,102 |
| 2025-03-05 | 1,069 | 1,096 | 1,042 | 1,090 | 340,500 | 1,090 |
| 2025-03-04 | 1,067 | 1,087 | 1,038 | 1,071 | 308,400 | 1,071 |
| 2025-03-03 | 1,056 | 1,068 | 1,034 | 1,068 | 279,000 | 1,068 |
| 2025-02-28 | 1,039 | 1,062 | 1,020 | 1,048 | 286,800 | 1,048 |
| 2025-02-27 | 1,039 | 1,060 | 1,025 | 1,032 | 294,800 | 1,032 |
| 2025-02-26 | 1,102 | 1,103 | 1,047 | 1,069 | 378,500 | 1,069 |
| 2025-02-25 | 1,114 | 1,148 | 1,102 | 1,126 | 385,300 | 1,126 |
| 2025-02-21 | 1,178 | 1,189 | 1,101 | 1,119 | 592,200 | 1,119 |
| 2025-02-20 | 1,086 | 1,161 | 1,073 | 1,161 | 581,100 | 1,161 |
| 2025-02-19 | 1,143 | 1,149 | 1,023 | 1,085 | 1,429,100 | 1,085 |
| 2025-02-18 | 1,142 | 1,142 | 1,142 | 1,142 | 63,500 | 1,142 |
| 2025-02-17 | 980 | 1,010 | 977 | 992 | 135,100 | 992 |
| 2025-02-14 | 982 | 1,011 | 976 | 980 | 210,200 | 980 |
| 2025-02-13 | 985 | 993 | 968 | 978 | 113,100 | 978 |
| 2025-02-12 | 957 | 987 | 948 | 985 | 220,200 | 985 |
| 2025-02-10 | 926 | 944 | 914 | 938 | 142,200 | 938 |
| 2025-02-07 | 886 | 949 | 886 | 926 | 260,600 | 926 |
| 2025-02-06 | 870 | 890 | 870 | 882 | 89,900 | 882 |
| 2025-02-05 | 872 | 878 | 857 | 872 | 121,000 | 872 |
| 2025-02-04 | 880 | 899 | 867 | 879 | 139,700 | 879 |
| 2025-02-03 | 903 | 903 | 871 | 871 | 151,200 | 871 |
| 2025-01-31 | 895 | 908 | 893 | 900 | 104,900 | 900 |
| 2025-01-30 | 906 | 927 | 892 | 901 | 185,400 | 901 |
| 2025-01-29 | 909 | 915 | 893 | 915 | 274,300 | 915 |
| 2025-01-28 | 910 | 935 | 908 | 924 | 210,600 | 924 |
| 2025-01-27 | 937 | 952 | 900 | 906 | 189,000 | 906 |
| 2025-01-24 | 908 | 934 | 892 | 929 | 164,500 | 929 |
| 2025-01-23 | 900 | 914 | 892 | 913 | 160,100 | 913 |
| 2025-01-22 | 932 | 932 | 884 | 896 | 307,200 | 896 |
| 2025-01-21 | 900 | 948 | 900 | 938 | 346,400 | 938 |
| 2025-01-20 | 898 | 905 | 888 | 890 | 150,700 | 890 |
| 2025-01-17 | 883 | 895 | 869 | 895 | 102,300 | 895 |
| 2025-01-16 | 888 | 888 | 866 | 886 | 170,800 | 886 |
| 2025-01-15 | 909 | 909 | 877 | 886 | 156,700 | 886 |
| 2025-01-14 | 881 | 926 | 880 | 915 | 262,100 | 915 |
| 2025-01-10 | 910 | 932 | 888 | 888 | 149,400 | 888 |
| 2025-01-09 | 898 | 913 | 888 | 911 | 213,500 | 911 |
| 2025-01-08 | 884 | 909 | 875 | 901 | 310,600 | 901 |
| 2025-01-07 | 939 | 952 | 904 | 914 | 352,500 | 914 |
| 2025-01-06 | 1,010 | 1,015 | 953 | 953 | 243,200 | 953 |
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