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
2024-12-06874876848863213,400863
2024-12-05849869840863294,900863
2024-12-04834851827840302,200840
2024-12-03842847823837228,900837
2024-12-02849856821850346,700850
2024-11-29822850815837647,000837
2024-11-288178547718322,116,900832
2024-11-2775275275275256,100752
2024-11-2665165564865260,500652
2024-11-2566066265065240,800652
2024-11-2265565965165536,800655
2024-11-2165966564965370,400653
2024-11-20634656634650140,900650
2024-11-1960262760162674,800626
2024-11-1858960758660140,100601
2024-11-1560460459159454,700594
2024-11-1460660659660145,800601
2024-11-1361161460360446,200604
2024-11-12614637610613102,800613
2024-11-1161161861061128,700611
2024-11-0861062461061538,200615
2024-11-0762062660861273,800612
2024-11-06619634619625113,700625
2024-11-0563363361962245,800622
2024-11-0163863962362376,200623
2024-10-3164065264065133,600651
2024-10-3065365464064075,100640
2024-10-2965365463865161,600651
2024-10-28636655630654106,600654
2024-10-25643650619634222,200634
2024-10-2464265563865080,100650
2024-10-23667671648652120,000652
2024-10-22693702661667242,400667
2024-10-21715720685691164,100691
2024-10-18687704687704171,400704
2024-10-17676688669687152,500687
2024-10-16645673645673158,200673
2024-10-15644650630650123,600650
2024-10-1164564663663784,900637
2024-10-1065065364064671,100646
2024-10-09653657646651101,100651
2024-10-08628648626647190,700647
2024-10-07632645627633163,000633
2024-10-04629635621624188,600624
2024-10-03610639607639197,700639
2024-10-02600622595603134,600603
2024-10-0160661660460954,400609
2024-09-30604623591606183,100606
2024-09-27635639613614194,700614
2024-09-26619636605623880,000623
2024-09-2558158957758169,000581
2024-09-2459059458058065,600580
2024-09-20611617588588169,400588
2024-09-19598611595609120,100609
2024-09-1859060058359073,300590
2024-09-17594615580592176,700592
2024-09-13599606582587309,200587
2024-09-12576603575600809,500600
2024-09-11546551518524139,000524
2024-09-1054254553554524,000545
2024-09-0952753952353643,200536
2024-09-0655656154254777,500547
2024-09-05567571548554143,900554
2024-09-04560571560562100,800562
2024-09-0356258056058084,100580
2024-09-0256457455655693,100556
2024-08-3055656355556037,900560
2024-08-2956056354755938,800559
2024-08-2856056154955553,600555
2024-08-2755356255356044,000560
2024-08-2656456955755875,800558
2024-08-2354556554556263,500562
2024-08-2254855353954947,600549
2024-08-2153554753254448,400544
2024-08-2052554252553957,500539
2024-08-1952453351151571,000515
2024-08-1652052951652944,100529
2024-08-1551451950851343,700513
2024-08-1450552049651461,300514
2024-08-1350350549250254,200502
2024-08-09498501480493103,700493
2024-08-0848049647647997,500479
2024-08-07452505452493127,600493
2024-08-06445474445460154,900460
2024-08-05485488409421425,900421
2024-08-02538541507508226,200508
2024-08-0158858856856894,100568
2024-07-3157558857258865,500588
2024-07-3059359458158264,800582
2024-07-2958460058460052,200600
2024-07-2659659858258271,300582
2024-07-2559060158759065,700590
2024-07-2461561659559593,100595
2024-07-2360162060161365,000613
2024-07-2259760358460085,600600
2024-07-19600603590591100,700591
2024-07-1862162160460470,700604
2024-07-1762563361862496,800624
2024-07-1662963462262573,100625
2024-07-12613639612630209,200630
2024-07-1162362661261278,700612
2024-07-10625626613619129,700619
2024-07-09606628603619227,300619
2024-07-08588608588604116,900604
2024-07-0558659257957942,100579
2024-07-0458859358458558,300585
2024-07-0359059657558296,200582
2024-07-02580592577591107,200591
2024-07-0156358156357381,100573
2024-06-2856156255555546,400555
2024-06-2756256655555562,200555
2024-06-2656356756256223,600562
2024-06-2556356956056538,300565
2024-06-2455156255055948,900559
2024-06-2155056054655174,100551
2024-06-2055055554254876,600548
2024-06-19578578549550117,100550
2024-06-1856057956057186,600571
2024-06-17550573547559304,300559
2024-06-14596603586600177,900600
2024-06-13606607597601105,400601
2024-06-12602612600606110,700606
2024-06-11605608591598206,300598
2024-06-10589603580601301,800601
2024-06-0756557556156989,700569
2024-06-0656956955355543,400555
2024-06-0556757455956756,200567
2024-06-0455857555857078,700570
2024-06-0356956955355753,700557
2024-05-3154055654055647,800556
2024-05-30545546533539129,500539
2024-05-29583583549551170,200551
2024-05-28578592572575137,000575
2024-05-2757757856357569,300575
2024-05-2456758256656980,700569
2024-05-23594594566567189,700567
2024-05-22586589569580244,700580
2024-05-21559580559580195,100580
2024-05-2054756154655887,500558
2024-05-1754054953754735,200547
2024-05-1654254353254065,000540
2024-05-1554955053453659,200536
2024-05-1454055054054841,700548
2024-05-1354655054054259,200542
2024-05-10558559543544122,900544
2024-05-0955455654855252,700552
2024-05-0854655554655157,600551
2024-05-0754155554154673,600546
2024-05-0254054253553748,200537
2024-05-0153854052854055,900540
2024-04-30532541530538111,200538
2024-04-26522532517530140,100530
2024-04-2552453052152271,500522
2024-04-2453153352352593,900525
2024-04-2353153252553139,400531
2024-04-2251952951652654,600526
2024-04-19538538513517168,700517
2024-04-18540545535537167,700537
2024-04-1755956154554696,300546
2024-04-1655455854755575,000555
2024-04-15540555535554196,600554
2024-04-12561561531531231,500531
2024-04-11555574549569163,500569
2024-04-1054556254555898,500558
2024-04-09546552538545124,700545
2024-04-08535546535546101,200546
2024-04-05523545521538201,900538
2024-04-04544545531533200,200533
2024-04-03545549520546656,100546
2024-04-02579579551555407,900555
2024-04-01614614580581321,300581
2024-03-2961562061061398,100613
2024-03-2861061860861174,200611
2024-03-27620620605608133,500608
2024-03-26611630605625174,200625
2024-03-25620630615618177,700618
2024-03-22630639625630361,600630
2024-03-21654661634637435,600637
2024-03-19670678638674294,400674
2024-03-18647671629660442,200660
2024-03-15697698673697246,500697
2024-03-14681696675696152,500696
2024-03-1371571569069471,600694
2024-03-1268570468070273,200702
2024-03-11711719680689318,500689
2024-03-08723735708726204,300726
2024-03-07732774725738353,100738
2024-03-06703750694731288,800731
2024-03-05674715667712233,900712
2024-03-04669691667675135,100675
2024-03-01685686671671161,500671
2024-02-29709719683685109,900685
2024-02-28719724680689209,600689
2024-02-27701721696709237,800709
2024-02-26667708656700369,700700
2024-02-22655675644654301,700654
2024-02-2162563461762599,100625
2024-02-20641641613617164,500617
2024-02-19635643626643228,300643
2024-02-16613637611634273,000634
2024-02-15588607581604111,900604
2024-02-1458059357659085,800590
2024-02-1359259857958278,700582
2024-02-09581590580588106,300588
2024-02-08570581567581114,400581
2024-02-0757958356657085,800570
2024-02-0658458957758154,900581
2024-02-0558859458158880,600588
2024-02-02572589572587165,100587
2024-02-01572574561562139,700562
2024-01-31583592568582185,900582
2024-01-30607614577586610,600586
2024-01-295856545766062,193,900606
2024-01-26588600578587161,100587
2024-01-25568587567584137,900584
2024-01-24581595569571214,600571
2024-01-23569607567588477,900588
2024-01-22588596566573923,900573
2024-01-195735735435731,512,400573
2024-01-1849049448849317,700493
2024-01-1749649748949060,000490
2024-01-1650050249349337,500493
2024-01-1550050449549932,700499
2024-01-1250350749649866,000498
2024-01-1151051050250453,200504
2024-01-1051051150550548,300505
2024-01-0950651550551030,600510
2024-01-0551851850450440,100504
2024-01-0449951549451142,200511

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