3834 (株)朝日ネット 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 636 | 638 | 632 | 637 | 28,400 | 637 |
| 2024-04-25 | 639 | 641 | 634 | 636 | 29,700 | 636 |
| 2024-04-24 | 640 | 641 | 638 | 639 | 26,500 | 639 |
| 2024-04-23 | 641 | 641 | 636 | 637 | 41,400 | 637 |
| 2024-04-22 | 633 | 638 | 632 | 638 | 29,400 | 638 |
| 2024-04-19 | 636 | 636 | 620 | 632 | 65,100 | 632 |
| 2024-04-18 | 631 | 637 | 631 | 637 | 43,000 | 637 |
| 2024-04-17 | 636 | 639 | 628 | 628 | 55,100 | 628 |
| 2024-04-16 | 640 | 643 | 635 | 637 | 35,900 | 637 |
| 2024-04-15 | 639 | 642 | 638 | 642 | 21,200 | 642 |
| 2024-04-12 | 641 | 642 | 638 | 639 | 20,400 | 639 |
| 2024-04-11 | 644 | 647 | 641 | 641 | 20,400 | 641 |
| 2024-04-10 | 652 | 655 | 643 | 646 | 42,100 | 646 |
| 2024-04-09 | 642 | 652 | 637 | 652 | 53,900 | 652 |
| 2024-04-08 | 642 | 643 | 635 | 639 | 32,900 | 639 |
| 2024-04-05 | 638 | 641 | 633 | 641 | 31,100 | 641 |
| 2024-04-04 | 640 | 641 | 635 | 641 | 28,400 | 641 |
| 2024-04-03 | 632 | 638 | 630 | 636 | 41,800 | 636 |
| 2024-04-02 | 640 | 640 | 632 | 635 | 45,900 | 635 |
| 2024-04-01 | 654 | 654 | 640 | 640 | 37,100 | 640 |
| 2024-03-29 | 637 | 646 | 637 | 644 | 26,800 | 644 |
| 2024-03-28 | 646 | 646 | 635 | 635 | 36,200 | 635 |
| 2024-03-27 | 650 | 655 | 648 | 652 | 66,700 | 652 |
| 2024-03-26 | 643 | 648 | 640 | 648 | 43,200 | 648 |
| 2024-03-25 | 650 | 650 | 642 | 643 | 58,200 | 643 |
| 2024-03-22 | 648 | 648 | 641 | 648 | 38,200 | 648 |
| 2024-03-21 | 646 | 650 | 640 | 641 | 64,200 | 641 |
| 2024-03-19 | 639 | 644 | 636 | 643 | 31,000 | 643 |
| 2024-03-18 | 632 | 639 | 632 | 638 | 56,100 | 638 |
| 2024-03-15 | 628 | 630 | 626 | 630 | 30,500 | 630 |
| 2024-03-14 | 628 | 628 | 624 | 626 | 13,400 | 626 |
| 2024-03-13 | 630 | 630 | 624 | 627 | 26,600 | 627 |
| 2024-03-12 | 620 | 627 | 617 | 627 | 24,800 | 627 |
| 2024-03-11 | 629 | 630 | 617 | 621 | 56,600 | 621 |
| 2024-03-08 | 623 | 629 | 622 | 629 | 56,500 | 629 |
| 2024-03-07 | 625 | 628 | 624 | 627 | 35,600 | 627 |
| 2024-03-06 | 620 | 623 | 620 | 623 | 46,000 | 623 |
| 2024-03-05 | 621 | 623 | 617 | 620 | 44,500 | 620 |
| 2024-03-04 | 627 | 627 | 619 | 621 | 83,000 | 621 |
| 2024-03-01 | 626 | 627 | 621 | 622 | 90,500 | 622 |
| 2024-02-29 | 626 | 629 | 625 | 625 | 32,500 | 625 |
| 2024-02-28 | 625 | 629 | 624 | 625 | 47,800 | 625 |
| 2024-02-27 | 628 | 630 | 627 | 627 | 21,100 | 627 |
| 2024-02-26 | 632 | 632 | 627 | 627 | 29,200 | 627 |
| 2024-02-22 | 634 | 634 | 626 | 628 | 51,600 | 628 |
| 2024-02-21 | 635 | 636 | 628 | 629 | 35,600 | 629 |
| 2024-02-20 | 637 | 637 | 631 | 636 | 56,000 | 636 |
| 2024-02-19 | 630 | 633 | 626 | 632 | 32,200 | 632 |
| 2024-02-16 | 631 | 631 | 626 | 628 | 43,800 | 628 |
| 2024-02-15 | 638 | 638 | 626 | 626 | 46,600 | 626 |
| 2024-02-14 | 630 | 633 | 627 | 632 | 48,300 | 632 |
| 2024-02-13 | 634 | 634 | 628 | 631 | 62,200 | 631 |
| 2024-02-09 | 625 | 632 | 623 | 624 | 40,000 | 624 |
| 2024-02-08 | 630 | 630 | 620 | 624 | 104,700 | 624 |
| 2024-02-07 | 629 | 633 | 626 | 629 | 47,800 | 629 |
| 2024-02-06 | 634 | 635 | 630 | 631 | 42,200 | 631 |
| 2024-02-05 | 632 | 634 | 628 | 631 | 62,900 | 631 |
| 2024-02-02 | 625 | 628 | 625 | 626 | 25,100 | 626 |
| 2024-02-01 | 625 | 628 | 624 | 628 | 29,900 | 628 |
| 2024-01-31 | 623 | 627 | 622 | 625 | 42,300 | 625 |
| 2024-01-30 | 629 | 629 | 623 | 625 | 22,100 | 625 |
| 2024-01-29 | 629 | 629 | 625 | 628 | 22,200 | 628 |
| 2024-01-26 | 626 | 627 | 623 | 624 | 25,000 | 624 |
| 2024-01-25 | 626 | 628 | 625 | 627 | 28,900 | 627 |
| 2024-01-24 | 625 | 627 | 623 | 626 | 25,100 | 626 |
| 2024-01-23 | 629 | 629 | 622 | 624 | 37,800 | 624 |
| 2024-01-22 | 615 | 627 | 615 | 625 | 55,800 | 625 |
| 2024-01-19 | 617 | 622 | 617 | 619 | 32,600 | 619 |
| 2024-01-18 | 617 | 624 | 617 | 621 | 50,500 | 621 |
| 2024-01-17 | 624 | 629 | 624 | 625 | 38,500 | 625 |
| 2024-01-16 | 629 | 629 | 623 | 624 | 24,800 | 624 |
| 2024-01-15 | 629 | 630 | 627 | 627 | 35,600 | 627 |
| 2024-01-12 | 629 | 629 | 623 | 627 | 37,600 | 627 |
| 2024-01-11 | 627 | 629 | 625 | 626 | 31,700 | 626 |
| 2024-01-10 | 625 | 630 | 623 | 626 | 35,800 | 626 |
| 2024-01-09 | 630 | 630 | 622 | 624 | 29,700 | 624 |
| 2024-01-05 | 630 | 630 | 620 | 623 | 32,300 | 623 |
| 2024-01-04 | 619 | 621 | 612 | 621 | 37,200 | 621 |
分割・併合履歴 ： なし
