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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
