3834 (株)朝日ネット 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 | 656 | 657 | 640 | 653 | 120,000 | 653 |
| 2025-04-03 | 661 | 670 | 657 | 665 | 65,200 | 665 |
| 2025-04-02 | 680 | 680 | 669 | 671 | 37,900 | 671 |
| 2025-04-01 | 683 | 687 | 674 | 674 | 40,900 | 674 |
| 2025-03-31 | 688 | 695 | 677 | 677 | 80,100 | 677 |
| 2025-03-28 | 689 | 697 | 682 | 691 | 52,700 | 691 |
| 2025-03-27 | 699 | 706 | 697 | 706 | 51,100 | 706 |
| 2025-03-26 | 696 | 703 | 695 | 702 | 62,600 | 702 |
| 2025-03-25 | 689 | 697 | 685 | 695 | 66,100 | 695 |
| 2025-03-24 | 690 | 690 | 681 | 684 | 26,600 | 684 |
| 2025-03-21 | 686 | 687 | 681 | 682 | 37,100 | 682 |
| 2025-03-19 | 685 | 695 | 682 | 682 | 47,000 | 682 |
| 2025-03-18 | 683 | 689 | 679 | 684 | 37,600 | 684 |
| 2025-03-17 | 682 | 683 | 677 | 677 | 33,300 | 677 |
| 2025-03-14 | 671 | 678 | 668 | 672 | 47,700 | 672 |
| 2025-03-13 | 674 | 680 | 671 | 671 | 42,100 | 671 |
| 2025-03-12 | 680 | 684 | 674 | 677 | 33,000 | 677 |
| 2025-03-11 | 681 | 682 | 673 | 673 | 51,900 | 673 |
| 2025-03-10 | 687 | 687 | 681 | 684 | 32,400 | 684 |
| 2025-03-07 | 680 | 687 | 674 | 682 | 50,600 | 682 |
| 2025-03-06 | 676 | 688 | 672 | 680 | 70,600 | 680 |
| 2025-03-05 | 682 | 683 | 665 | 670 | 80,600 | 670 |
| 2025-03-04 | 682 | 682 | 671 | 676 | 34,200 | 676 |
| 2025-03-03 | 679 | 682 | 673 | 682 | 41,100 | 682 |
| 2025-02-28 | 670 | 672 | 663 | 669 | 44,800 | 669 |
| 2025-02-27 | 668 | 672 | 667 | 670 | 31,200 | 670 |
| 2025-02-26 | 676 | 676 | 665 | 668 | 41,000 | 668 |
| 2025-02-25 | 658 | 673 | 652 | 667 | 46,200 | 667 |
| 2025-02-21 | 673 | 673 | 662 | 662 | 36,500 | 662 |
| 2025-02-20 | 680 | 680 | 671 | 672 | 26,200 | 672 |
| 2025-02-19 | 675 | 681 | 672 | 680 | 87,500 | 680 |
| 2025-02-18 | 673 | 675 | 668 | 672 | 37,500 | 672 |
| 2025-02-17 | 677 | 677 | 671 | 673 | 29,700 | 673 |
| 2025-02-14 | 666 | 686 | 665 | 672 | 97,100 | 672 |
| 2025-02-13 | 670 | 676 | 667 | 676 | 41,800 | 676 |
| 2025-02-12 | 670 | 672 | 667 | 670 | 43,800 | 670 |
| 2025-02-10 | 668 | 670 | 665 | 670 | 30,300 | 670 |
| 2025-02-07 | 661 | 666 | 659 | 665 | 45,800 | 665 |
| 2025-02-06 | 660 | 660 | 655 | 656 | 20,900 | 656 |
| 2025-02-05 | 659 | 661 | 655 | 659 | 39,800 | 659 |
| 2025-02-04 | 651 | 660 | 651 | 654 | 42,900 | 654 |
| 2025-02-03 | 655 | 657 | 649 | 651 | 83,400 | 651 |
| 2025-01-31 | 655 | 656 | 650 | 653 | 29,800 | 653 |
| 2025-01-30 | 651 | 658 | 651 | 656 | 33,400 | 656 |
| 2025-01-29 | 656 | 665 | 651 | 656 | 61,400 | 656 |
| 2025-01-28 | 649 | 658 | 649 | 655 | 34,800 | 655 |
| 2025-01-27 | 652 | 653 | 649 | 649 | 18,600 | 649 |
| 2025-01-24 | 647 | 651 | 645 | 649 | 29,100 | 649 |
| 2025-01-23 | 642 | 647 | 639 | 645 | 26,100 | 645 |
| 2025-01-22 | 636 | 646 | 635 | 641 | 104,000 | 641 |
| 2025-01-21 | 640 | 641 | 635 | 635 | 20,100 | 635 |
| 2025-01-20 | 638 | 642 | 637 | 638 | 17,700 | 638 |
| 2025-01-17 | 640 | 641 | 633 | 637 | 41,000 | 637 |
| 2025-01-16 | 651 | 651 | 641 | 641 | 31,300 | 641 |
| 2025-01-15 | 648 | 652 | 647 | 648 | 35,200 | 648 |
| 2025-01-14 | 658 | 658 | 648 | 649 | 41,500 | 649 |
| 2025-01-10 | 654 | 655 | 648 | 651 | 34,400 | 651 |
| 2025-01-09 | 652 | 655 | 650 | 651 | 39,300 | 651 |
| 2025-01-08 | 661 | 661 | 650 | 651 | 48,800 | 651 |
| 2025-01-07 | 670 | 670 | 656 | 659 | 66,800 | 659 |
| 2025-01-06 | 668 | 668 | 661 | 663 | 63,900 | 663 |
分割・併合履歴 ： なし