3565 アセンテック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	428	441	428	435	84,100	435
2022-12-29	418	423	409	423	107,500	423
2022-12-28	417	421	406	419	147,100	419
2022-12-27	420	428	414	418	125,200	418
2022-12-26	421	423	411	415	103,800	415
2022-12-23	430	431	422	426	103,500	426
2022-12-22	446	446	433	433	125,700	433
2022-12-21	449	454	435	446	114,900	446
2022-12-20	465	465	443	449	161,600	449
2022-12-19	470	470	454	462	124,500	462
2022-12-16	496	496	470	473	215,300	473
2022-12-15	490	517	488	503	159,200	503
2022-12-14	494	495	487	489	71,200	489
2022-12-13	492	497	491	494	36,100	494
2022-12-12	501	501	490	493	52,200	493
2022-12-09	489	505	488	504	79,200	504
2022-12-08	497	497	484	491	73,800	491
2022-12-07	494	499	489	499	52,500	499
2022-12-06	500	501	493	498	54,700	498
2022-12-05	513	513	499	502	98,200	502
2022-12-02	520	521	513	515	46,800	515
2022-12-01	519	528	515	523	73,600	523
2022-11-30	518	518	509	512	64,400	512
2022-11-29	521	525	518	525	33,300	525
2022-11-28	533	534	523	523	47,400	523
2022-11-25	545	545	535	537	36,700	537
2022-11-24	536	545	534	545	72,800	545
2022-11-22	538	538	530	532	35,800	532
2022-11-21	537	540	529	538	54,400	538
2022-11-18	545	546	534	535	32,500	535
2022-11-17	534	553	534	550	61,400	550
2022-11-16	525	540	525	537	66,600	537
2022-11-15	515	531	512	527	62,700	527
2022-11-14	520	524	514	515	39,700	515
2022-11-11	506	521	506	521	49,300	521
2022-11-10	509	510	501	501	43,200	501
2022-11-09	516	524	513	514	35,300	514
2022-11-08	508	519	508	515	30,000	515
2022-11-07	506	510	501	508	42,400	508
2022-11-04	507	511	504	506	34,600	506
2022-11-02	515	519	511	515	37,200	515
2022-11-01	503	516	501	516	29,500	516
2022-10-31	510	510	498	503	59,900	503
2022-10-28	512	515	508	508	81,600	508
2022-10-27	515	520	512	517	25,100	517
2022-10-26	508	523	508	518	43,000	518
2022-10-25	516	518	508	508	35,400	508
2022-10-24	520	520	512	516	25,100	516
2022-10-21	513	518	511	514	23,900	514
2022-10-20	516	519	513	517	18,400	517
2022-10-19	518	524	515	524	31,400	524
2022-10-18	519	528	518	524	47,300	524
2022-10-17	513	518	505	511	22,500	511
2022-10-14	504	517	504	513	47,100	513
2022-10-13	504	505	486	496	81,100	496
2022-10-12	509	515	503	504	49,900	504
2022-10-11	528	528	510	510	84,000	510
2022-10-07	536	546	533	535	69,000	535
2022-10-06	539	567	533	546	99,500	546
2022-10-05	535	554	530	539	107,800	539
2022-10-04	527	539	519	529	147,800	529
2022-10-03	523	527	515	518	85,300	518
2022-09-30	534	549	524	531	64,600	531
2022-09-29	548	551	541	542	58,400	542
2022-09-28	554	560	535	546	93,000	546
2022-09-27	575	577	559	561	101,400	561
2022-09-26	585	586	572	572	72,800	572
2022-09-22	581	593	572	593	52,800	593
2022-09-21	578	586	576	581	71,000	581
2022-09-20	604	606	586	587	72,900	587
2022-09-16	613	613	596	601	64,300	601
2022-09-15	610	618	602	613	111,800	613
2022-09-14	630	649	630	639	43,200	639
2022-09-13	648	658	646	649	69,700	649
2022-09-12	633	645	633	645	23,200	645
2022-09-09	633	642	632	633	29,100	633
2022-09-08	631	638	627	637	31,100	637
2022-09-07	627	632	620	625	31,800	625
2022-09-06	635	642	625	628	48,600	628
2022-09-05	615	629	614	629	27,600	629
2022-09-02	625	625	610	617	43,700	617
2022-09-01	626	628	621	622	38,700	622
2022-08-31	629	633	626	633	14,000	633
2022-08-30	627	638	627	635	14,400	635
2022-08-29	637	637	625	628	41,400	628
2022-08-26	647	655	647	650	17,400	650
2022-08-25	650	653	641	644	32,300	644
2022-08-24	641	654	641	646	18,700	646
2022-08-23	645	648	639	640	21,700	640
2022-08-22	660	660	646	650	28,700	650
2022-08-19	668	673	660	664	13,700	664
2022-08-18	671	673	660	660	29,700	660
2022-08-17	679	688	675	677	62,700	677
2022-08-16	648	677	648	675	72,500	675
2022-08-15	659	663	639	644	78,700	644
2022-08-12	649	655	646	654	24,200	654
2022-08-10	650	652	639	642	38,500	642
2022-08-09	650	665	650	655	41,800	655
2022-08-08	657	657	648	657	24,200	657
2022-08-05	644	658	644	658	31,500	658
2022-08-04	635	651	635	651	49,800	651
2022-08-03	622	634	622	630	33,000	630
2022-08-02	625	629	618	624	37,000	624
2022-08-01	620	624	612	620	39,700	620
2022-07-29	643	643	618	618	80,500	618
2022-07-28	652	657	633	640	42,300	640
2022-07-27	635	646	635	646	26,900	646
2022-07-26	645	645	635	635	34,900	635
2022-07-25	660	660	638	646	46,100	646
2022-07-22	650	663	643	660	52,800	660
2022-07-21	625	647	625	647	53,300	647
2022-07-20	611	627	611	619	36,700	619
2022-07-19	611	613	606	611	29,600	611
2022-07-15	616	625	611	611	23,300	611
2022-07-14	616	619	608	616	23,500	616
2022-07-13	613	615	607	612	29,100	612
2022-07-12	627	627	612	617	30,300	617
2022-07-11	632	637	624	629	35,100	629
2022-07-08	613	628	610	621	74,800	621
2022-07-07	614	618	604	609	47,500	609
2022-07-06	615	619	606	613	60,400	613
2022-07-05	602	617	602	616	41,800	616
2022-07-04	610	615	599	599	65,800	599
2022-07-01	621	623	601	605	102,900	605
2022-06-30	637	639	620	620	80,700	620
2022-06-29	660	660	635	647	71,300	647
2022-06-28	660	665	650	660	41,600	660
2022-06-27	645	662	644	660	76,500	660
2022-06-24	622	648	622	639	108,500	639
2022-06-23	608	623	607	614	64,700	614
2022-06-22	622	623	605	607	87,700	607
2022-06-21	626	632	620	623	93,400	623
2022-06-20	643	645	611	624	71,600	624
2022-06-17	640	649	628	633	99,400	633
2022-06-16	660	671	650	650	113,300	650
2022-06-15	655	670	640	640	73,500	640
2022-06-14	661	669	633	649	208,800	649
2022-06-13	716	719	709	712	63,900	712
2022-06-10	742	744	730	730	55,100	730
2022-06-09	744	757	738	753	56,500	753
2022-06-08	744	756	744	745	57,800	745
2022-06-07	764	764	744	744	48,400	744
2022-06-06	750	768	744	764	47,200	764
2022-06-03	747	757	742	754	55,000	754
2022-06-02	759	759	747	747	50,100	747
2022-06-01	753	772	753	767	50,300	767
2022-05-31	758	760	750	753	46,600	753
2022-05-30	735	763	735	763	74,300	763
2022-05-27	748	756	730	733	47,100	733
2022-05-26	731	757	731	748	66,100	748
2022-05-25	740	740	724	734	60,000	734
2022-05-24	752	764	744	749	69,700	749
2022-05-23	742	761	738	761	71,700	761
2022-05-20	729	743	723	742	58,000	742
2022-05-19	710	734	710	729	50,700	729
2022-05-18	712	721	710	721	22,400	721
2022-05-17	715	719	704	716	39,000	716
2022-05-16	712	721	700	718	71,300	718
2022-05-13	678	712	678	703	65,000	703
2022-05-12	699	699	678	678	71,700	678
2022-05-11	688	710	687	709	47,700	709
2022-05-10	683	697	675	693	60,200	693
2022-05-09	700	708	690	690	78,200	690
2022-05-06	704	714	695	710	50,800	710
2022-05-02	717	719	708	710	37,300	710
2022-04-28	718	724	703	719	45,500	719
2022-04-27	698	718	686	718	87,900	718
2022-04-26	694	713	693	712	40,200	712
2022-04-25	689	701	689	693	70,200	693
2022-04-22	710	717	700	704	59,200	704
2022-04-21	715	719	708	716	46,400	716
2022-04-20	725	734	714	716	61,000	716
2022-04-19	723	730	719	721	38,800	721
2022-04-18	744	744	716	727	55,600	727
2022-04-15	744	744	732	738	37,000	738
2022-04-14	756	756	736	750	55,500	750
2022-04-13	732	756	732	752	80,600	752
2022-04-12	737	751	726	728	79,600	728
2022-04-11	781	781	747	752	93,800	752
2022-04-08	770	786	770	783	85,400	783
2022-04-07	790	794	766	769	126,300	769
2022-04-06	825	827	802	809	129,700	809
2022-04-05	851	853	816	836	94,500	836
2022-04-04	818	845	806	837	110,600	837
2022-04-01	823	833	794	812	277,800	812
2022-03-31	776	836	765	831	247,400	831
2022-03-30	741	790	738	783	371,500	783
2022-03-29	735	741	728	732	104,600	732
2022-03-28	776	776	727	729	148,000	729
2022-03-25	765	769	753	766	108,200	766
2022-03-24	746	766	739	761	116,600	761
2022-03-23	749	762	742	747	134,200	747
2022-03-22	743	746	727	735	98,500	735
2022-03-18	740	752	735	742	85,400	742
2022-03-17	735	758	735	749	151,200	749
2022-03-16	726	729	704	726	156,300	726
2022-03-15	740	740	695	717	217,900	717
2022-03-14	747	788	747	750	220,500	750
2022-03-11	761	764	733	743	240,400	743
2022-03-10	723	743	721	741	105,100	741
2022-03-09	706	723	706	708	108,200	708
2022-03-08	700	730	697	706	99,800	706
2022-03-07	721	727	699	715	83,400	715
2022-03-04	735	735	707	725	73,900	725
2022-03-03	763	768	740	740	73,300	740
2022-03-02	767	767	741	752	80,300	752
2022-03-01	738	772	732	769	170,500	769
2022-02-28	711	728	704	726	61,800	726
2022-02-25	681	712	663	711	100,900	711
2022-02-24	681	686	663	672	96,800	672
2022-02-22	687	699	679	689	68,300	689
2022-02-21	697	701	682	699	49,600	699
2022-02-18	680	703	673	697	68,600	697
2022-02-17	700	700	682	690	91,700	690
2022-02-16	715	715	693	698	62,000	698
2022-02-15	716	716	694	702	94,800	702
2022-02-14	721	721	705	711	79,400	711
2022-02-10	729	743	727	741	66,800	741
2022-02-09	710	727	705	726	60,500	726
2022-02-08	710	724	704	706	51,400	706
2022-02-07	721	730	709	709	47,100	709
2022-02-04	710	725	704	721	54,100	721
2022-02-03	732	732	705	718	95,000	718
2022-02-02	714	738	708	738	88,400	738
2022-02-01	716	730	700	706	82,400	706
2022-01-31	675	704	675	702	110,300	702
2022-01-28	697	699	674	683	125,300	683
2022-01-27	741	741	685	694	220,600	694
2022-01-26	730	750	723	741	111,900	741
2022-01-25	766	773	724	730	183,800	730
2022-01-24	756	768	738	766	129,000	766
2022-01-21	760	769	753	764	151,000	764
2022-01-20	741	799	732	770	358,900	770
2022-01-19	773	780	750	756	131,100	756
2022-01-18	800	812	784	796	106,700	796
2022-01-17	820	820	797	800	69,100	800
2022-01-14	818	824	808	820	89,700	820
2022-01-13	865	865	833	838	121,800	838
2022-01-12	870	878	858	863	80,800	863
2022-01-11	858	872	855	867	55,000	867
2022-01-07	886	897	858	871	96,100	871
2022-01-06	898	903	879	886	97,300	886
2022-01-05	943	943	903	909	79,800	909
2022-01-04	970	987	942	943	46,600	943

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30