3565 アセンテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	504	508	499	501	31,600	501
2023-12-28	496	504	491	504	57,400	504
2023-12-27	489	496	482	493	107,100	493
2023-12-26	483	493	483	489	44,400	489
2023-12-25	494	497	484	485	41,400	485
2023-12-22	492	499	492	494	39,000	494
2023-12-21	494	499	491	492	33,000	492
2023-12-20	508	508	497	501	57,100	501
2023-12-19	499	507	496	503	22,000	503
2023-12-18	491	500	491	497	45,500	497
2023-12-15	497	507	497	501	43,400	501
2023-12-14	505	509	497	498	105,600	498
2023-12-13	513	516	505	509	61,300	509
2023-12-12	525	527	517	522	55,500	522
2023-12-11	523	525	516	524	60,200	524
2023-12-08	517	524	513	517	65,900	517
2023-12-07	545	545	526	526	73,400	526
2023-12-06	543	554	543	547	28,900	547
2023-12-05	565	567	543	543	64,900	543
2023-12-04	554	570	548	567	68,800	567
2023-12-01	577	577	558	558	56,400	558
2023-11-30	564	581	560	575	77,200	575
2023-11-29	556	565	556	559	46,500	559
2023-11-28	545	561	543	557	42,400	557
2023-11-27	543	558	543	548	41,700	548
2023-11-24	544	550	544	544	22,900	544
2023-11-22	558	559	541	543	41,600	543
2023-11-21	532	552	532	552	51,600	552
2023-11-20	528	541	528	532	46,900	532
2023-11-17	520	527	516	527	27,000	527
2023-11-16	523	527	519	524	18,500	524
2023-11-15	522	530	521	528	28,700	528
2023-11-14	520	524	516	519	27,400	519
2023-11-13	530	533	522	524	30,300	524
2023-11-10	524	524	514	524	15,700	524
2023-11-09	518	525	517	525	13,100	525
2023-11-08	522	522	513	515	26,100	515
2023-11-07	527	527	517	517	31,100	517
2023-11-06	530	532	525	527	55,400	527
2023-11-02	509	529	508	526	54,000	526
2023-11-01	510	511	501	503	35,500	503
2023-10-31	508	511	496	510	50,600	510
2023-10-30	503	509	496	506	139,200	506
2023-10-27	504	516	502	510	53,100	510
2023-10-26	494	510	492	497	54,700	497
2023-10-25	502	502	492	494	38,400	494
2023-10-24	482	498	471	498	68,700	498
2023-10-23	485	490	476	478	48,500	478
2023-10-20	491	496	483	493	49,000	493
2023-10-19	500	500	492	496	51,000	496
2023-10-18	510	513	497	505	67,600	505
2023-10-17	516	523	511	514	52,500	514
2023-10-16	507	520	506	514	58,600	514
2023-10-13	527	527	507	507	52,800	507
2023-10-12	530	531	520	531	50,500	531
2023-10-11	530	537	523	526	30,300	526
2023-10-10	532	537	531	535	43,900	535
2023-10-06	527	534	526	528	32,100	528
2023-10-05	514	525	513	525	45,000	525
2023-10-04	504	514	501	507	68,400	507
2023-10-03	528	530	513	514	66,300	514
2023-10-02	534	543	527	528	47,900	528
2023-09-29	541	546	530	534	43,200	534
2023-09-28	536	536	526	530	36,000	530
2023-09-27	526	536	521	536	35,700	536
2023-09-26	542	542	528	529	44,300	529
2023-09-25	520	543	520	542	80,600	542
2023-09-22	500	526	496	523	104,600	523
2023-09-21	516	518	505	506	99,500	506
2023-09-20	533	535	522	523	89,500	523
2023-09-19	554	561	525	539	158,900	539
2023-09-15	547	551	529	532	254,900	532
2023-09-14	589	591	551	551	244,700	551
2023-09-13	604	604	594	598	142,100	598
2023-09-12	609	611	599	604	44,000	604
2023-09-11	611	619	600	602	61,300	602
2023-09-08	626	630	612	617	66,200	617
2023-09-07	632	637	626	629	59,100	629
2023-09-06	647	648	637	637	44,200	637
2023-09-05	639	649	638	647	34,300	647
2023-09-04	635	642	632	637	31,300	637
2023-09-01	627	633	619	633	44,000	633
2023-08-31	638	639	632	637	29,000	637
2023-08-30	638	638	628	634	22,800	634
2023-08-29	638	640	631	632	33,100	632
2023-08-28	621	633	621	633	21,300	633
2023-08-25	615	625	612	624	18,400	624
2023-08-24	630	632	614	626	62,300	626
2023-08-23	595	606	591	602	28,500	602
2023-08-22	603	609	598	600	52,400	600
2023-08-21	596	608	595	603	21,500	603
2023-08-18	598	600	592	596	30,000	596
2023-08-17	608	608	595	604	59,700	604
2023-08-16	613	628	612	617	81,500	617
2023-08-15	616	620	610	620	14,700	620
2023-08-14	625	626	611	616	35,700	616
2023-08-10	625	625	617	621	32,500	621
2023-08-09	636	636	621	622	35,600	622
2023-08-08	643	644	629	631	41,500	631
2023-08-07	634	649	624	649	46,700	649
2023-08-04	635	641	632	639	26,000	639
2023-08-03	634	662	631	635	93,400	635
2023-08-02	651	651	640	644	32,900	644
2023-08-01	648	652	640	649	31,300	649
2023-07-31	659	663	647	648	44,000	648
2023-07-28	646	658	632	658	67,500	658
2023-07-27	653	660	648	648	44,200	648
2023-07-26	664	664	653	655	27,400	655
2023-07-25	676	677	658	663	74,700	663
2023-07-24	674	675	664	675	49,000	675
2023-07-21	665	667	656	657	52,500	657
2023-07-20	688	689	672	675	87,600	675
2023-07-19	713	718	687	695	50,200	695
2023-07-18	710	716	693	704	61,000	704
2023-07-14	706	721	695	706	98,200	706
2023-07-13	685	705	679	704	101,900	704
2023-07-12	702	704	676	677	107,000	677
2023-07-11	690	709	689	706	169,000	706
2023-07-10	686	699	671	674	115,500	674
2023-07-07	678	699	673	676	130,800	676
2023-07-06	666	691	661	685	211,500	685
2023-07-05	636	676	630	676	200,200	676
2023-07-04	650	652	641	642	44,600	642
2023-07-03	645	651	638	650	70,100	650
2023-06-30	626	636	616	636	64,000	636
2023-06-29	629	634	622	626	53,500	626
2023-06-28	626	632	618	621	56,900	621
2023-06-27	620	624	608	618	128,300	618
2023-06-26	636	642	626	629	73,000	629
2023-06-23	658	665	634	645	81,200	645
2023-06-22	653	664	645	650	105,400	650
2023-06-21	676	677	658	663	170,600	663
2023-06-20	688	688	673	686	88,100	686
2023-06-19	700	714	687	696	176,500	696
2023-06-16	674	702	668	698	198,300	698
2023-06-15	701	712	659	667	241,500	667
2023-06-14	648	711	644	691	740,400	691
2023-06-13	679	679	624	641	754,200	641
2023-06-12	724	769	724	749	357,000	749
2023-06-09	709	716	694	709	113,700	709
2023-06-08	708	722	702	713	85,400	713
2023-06-07	733	735	703	719	135,800	719
2023-06-06	696	754	694	718	259,200	718
2023-06-05	728	730	689	701	329,000	701
2023-06-02	652	713	648	705	501,900	705
2023-06-01	621	647	616	642	88,500	642
2023-05-31	639	642	624	625	83,800	625
2023-05-30	632	658	624	646	205,900	646
2023-05-29	618	632	608	628	157,300	628
2023-05-26	638	650	601	605	441,300	605
2023-05-25	576	637	564	634	632,800	634
2023-05-24	558	570	557	566	20,600	566
2023-05-23	573	586	564	564	63,800	564
2023-05-22	558	595	558	571	139,100	571
2023-05-19	566	577	555	555	109,200	555
2023-05-18	574	575	565	565	54,400	565
2023-05-17	561	578	560	572	67,200	572
2023-05-16	563	566	557	561	46,700	561
2023-05-15	575	575	557	565	45,800	565
2023-05-12	564	574	563	569	48,800	569
2023-05-11	564	567	561	563	14,300	563
2023-05-10	575	575	563	565	34,000	565
2023-05-09	576	578	568	572	58,500	572
2023-05-08	576	581	572	577	54,200	577
2023-05-02	583	585	577	581	42,100	581
2023-05-01	592	596	582	583	47,700	583
2023-04-28	586	588	577	588	25,000	588
2023-04-27	577	581	574	578	26,800	578
2023-04-26	583	583	572	576	51,400	576
2023-04-25	595	595	576	586	62,600	586
2023-04-24	597	605	589	596	40,100	596
2023-04-21	600	600	580	587	58,600	587
2023-04-20	596	620	592	600	104,100	600
2023-04-19	641	643	598	602	243,500	602
2023-04-18	590	638	590	637	406,400	637
2023-04-17	552	568	549	564	31,800	564
2023-04-14	550	555	547	547	15,400	547
2023-04-13	555	562	546	546	35,500	546
2023-04-12	559	559	549	555	18,300	555
2023-04-11	543	556	543	552	20,500	552
2023-04-10	531	542	530	541	19,200	541
2023-04-07	542	542	524	532	19,600	532
2023-04-06	533	533	523	525	25,400	525
2023-04-05	550	551	534	534	28,300	534
2023-04-04	562	564	553	559	27,000	559
2023-04-03	560	568	557	560	21,100	560
2023-03-31	560	561	544	558	31,100	558
2023-03-30	562	578	558	560	38,400	560
2023-03-29	541	564	541	562	36,500	562
2023-03-28	552	552	537	545	30,100	545
2023-03-27	543	555	539	552	23,500	552
2023-03-24	532	547	530	545	43,200	545
2023-03-23	512	538	500	538	66,400	538
2023-03-22	508	519	506	517	29,700	517
2023-03-20	517	517	497	502	104,200	502
2023-03-17	481	534	473	523	290,300	523
2023-03-16	501	529	475	482	416,000	482
2023-03-15	510	510	482	485	85,900	485
2023-03-14	498	503	491	497	56,600	497
2023-03-13	501	507	496	507	49,500	507
2023-03-10	520	521	513	515	26,600	515
2023-03-09	535	535	525	528	22,100	528
2023-03-08	527	535	527	535	20,100	535
2023-03-07	532	534	526	532	16,500	532
2023-03-06	527	532	524	526	35,200	526
2023-03-03	511	522	511	522	17,400	522
2023-03-02	523	523	509	512	14,300	512
2023-03-01	520	526	512	513	16,800	513
2023-02-28	512	522	511	521	22,700	521
2023-02-27	501	513	501	512	23,100	512
2023-02-24	520	521	506	506	42,300	506
2023-02-22	524	527	516	516	32,800	516
2023-02-21	518	528	518	526	28,500	526
2023-02-20	518	521	508	521	25,200	521
2023-02-17	525	529	518	518	26,100	518
2023-02-16	527	537	527	529	16,400	529
2023-02-15	536	538	519	525	60,000	525
2023-02-14	536	544	533	536	33,400	536
2023-02-13	568	568	532	535	109,600	535
2023-02-10	565	569	559	566	63,500	566
2023-02-09	550	564	549	559	71,900	559
2023-02-08	561	565	547	554	80,200	554
2023-02-07	539	562	535	562	109,600	562
2023-02-06	542	549	529	534	99,100	534
2023-02-03	518	542	518	533	116,900	533
2023-02-02	502	525	499	520	123,900	520
2023-02-01	508	508	496	496	36,500	496
2023-01-31	508	511	499	502	42,500	502
2023-01-30	488	508	485	503	66,300	503
2023-01-27	506	518	496	498	245,200	498
2023-01-26	503	509	497	498	101,600	498
2023-01-25	489	501	487	497	49,000	497
2023-01-24	490	493	481	485	80,600	485
2023-01-23	484	488	480	485	30,800	485
2023-01-20	473	481	470	477	43,500	477
2023-01-19	456	473	456	473	50,400	473
2023-01-18	448	465	448	461	76,700	461
2023-01-17	445	454	445	446	22,800	446
2023-01-16	444	457	442	446	36,600	446
2023-01-13	461	466	448	448	83,600	448
2023-01-12	451	467	450	462	118,400	462
2023-01-11	435	449	435	449	64,700	449
2023-01-10	431	437	430	434	25,500	434
2023-01-06	426	427	419	424	26,700	424
2023-01-05	428	433	426	426	24,100	426
2023-01-04	435	438	426	426	80,300	426

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