3834 (株)朝日ネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	602	613	602	606	30,900	606
2021-12-29	590	615	587	612	133,400	612
2021-12-28	580	585	577	584	96,700	584
2021-12-27	591	592	575	580	136,200	580
2021-12-24	601	601	590	591	70,100	591
2021-12-23	602	603	593	597	53,700	597
2021-12-22	593	597	590	597	57,600	597
2021-12-21	587	595	584	592	56,800	592
2021-12-20	613	613	587	587	68,600	587
2021-12-17	610	610	597	603	89,000	603
2021-12-16	619	620	609	612	40,400	612
2021-12-15	605	615	605	610	33,300	610
2021-12-14	615	615	605	608	28,800	608
2021-12-13	625	627	604	610	69,200	610
2021-12-10	629	629	613	615	51,300	615
2021-12-09	630	630	620	628	45,200	628
2021-12-08	628	631	618	621	56,200	621
2021-12-07	605	625	604	625	75,500	625
2021-12-06	593	605	593	601	47,500	601
2021-12-03	582	593	581	590	88,700	590
2021-12-02	590	595	581	581	103,600	581
2021-12-01	600	606	584	599	83,100	599
2021-11-30	619	631	599	602	122,900	602
2021-11-29	627	637	619	619	65,600	619
2021-11-26	651	651	627	637	105,200	637
2021-11-25	665	667	651	651	54,500	651
2021-11-24	671	672	659	659	51,600	659
2021-11-22	660	676	658	673	39,900	673
2021-11-19	663	666	651	662	82,900	662
2021-11-18	672	675	660	666	74,800	666
2021-11-17	680	685	672	672	55,900	672
2021-11-16	694	696	680	680	55,100	680
2021-11-15	692	697	690	691	36,500	691
2021-11-12	685	688	680	685	44,200	685
2021-11-11	693	693	683	686	41,800	686
2021-11-10	701	701	693	695	29,700	695
2021-11-09	705	714	702	702	32,200	702
2021-11-08	715	722	707	707	50,300	707
2021-11-05	725	725	706	715	68,500	715
2021-11-04	710	724	706	724	63,900	724
2021-11-02	717	720	706	706	52,700	706
2021-11-01	723	725	716	717	48,400	717
2021-10-29	700	719	693	719	65,300	719
2021-10-28	697	706	696	704	251,200	704
2021-10-27	700	704	696	704	34,600	704
2021-10-26	695	704	695	700	32,700	700
2021-10-25	705	706	693	693	62,800	693
2021-10-22	705	715	705	707	30,900	707
2021-10-21	716	718	705	705	43,100	705
2021-10-20	724	724	714	716	31,000	716
2021-10-19	719	727	716	718	49,000	718
2021-10-18	717	726	716	723	38,000	723
2021-10-15	716	727	713	715	53,400	715
2021-10-14	718	723	714	719	29,000	719
2021-10-13	728	729	719	719	33,900	719
2021-10-12	733	738	727	728	32,600	728
2021-10-11	724	736	716	736	48,200	736
2021-10-08	708	731	708	726	99,300	726
2021-10-07	708	719	704	704	38,700	704
2021-10-06	706	718	703	704	51,300	704
2021-10-05	712	716	697	705	81,600	705
2021-10-04	749	749	709	716	88,500	716
2021-10-01	764	764	742	742	86,700	742
2021-09-30	760	770	758	769	69,000	769
2021-09-29	752	757	745	757	69,300	757
2021-09-28	765	768	748	763	67,800	763
2021-09-27	752	767	752	765	75,500	765
2021-09-24	758	758	747	749	49,300	749
2021-09-22	759	759	745	745	42,000	745
2021-09-21	746	761	746	755	61,100	755
2021-09-17	767	774	767	773	44,500	773
2021-09-16	785	787	762	774	82,700	774
2021-09-15	783	792	782	785	79,800	785
2021-09-14	788	797	779	796	208,400	796
2021-09-13	755	767	753	767	56,200	767
2021-09-10	743	755	741	755	72,300	755
2021-09-09	743	743	734	743	30,700	743
2021-09-08	744	746	739	743	28,600	743
2021-09-07	745	747	738	746	41,600	746
2021-09-06	731	743	731	741	41,500	741
2021-09-03	724	736	721	731	44,700	731
2021-09-02	737	737	724	728	34,100	728
2021-09-01	737	741	731	736	32,000	736
2021-08-31	742	745	738	738	34,800	738
2021-08-30	739	746	735	745	57,100	745
2021-08-27	725	734	719	734	39,500	734
2021-08-26	721	725	717	723	29,200	723
2021-08-25	719	721	714	721	44,000	721
2021-08-24	713	719	709	710	43,300	710
2021-08-23	715	723	712	712	43,000	712
2021-08-20	706	709	701	707	43,200	707
2021-08-19	708	718	700	700	37,200	700
2021-08-18	714	717	692	716	76,700	716
2021-08-17	744	745	706	706	118,300	706
2021-08-16	731	740	731	736	92,700	736
2021-08-13	725	728	719	728	50,700	728
2021-08-12	717	725	710	725	50,100	725
2021-08-11	712	724	711	711	72,900	711
2021-08-10	713	724	713	719	74,400	719
2021-08-06	695	711	687	708	88,500	708
2021-08-05	690	710	690	707	71,700	707
2021-08-04	696	697	689	695	31,600	695
2021-08-03	696	706	691	692	33,500	692
2021-08-02	684	694	684	692	51,800	692
2021-07-30	691	692	682	682	37,800	682
2021-07-29	698	698	690	696	41,200	696
2021-07-28	694	700	688	688	27,300	688
2021-07-27	696	699	692	699	26,300	699
2021-07-26	694	696	686	691	41,100	691
2021-07-21	695	695	681	685	62,700	685
2021-07-20	685	691	684	686	39,600	686
2021-07-19	697	697	687	691	42,400	691
2021-07-16	700	708	698	702	38,100	702
2021-07-15	708	708	700	701	28,400	701
2021-07-14	691	709	691	706	47,500	706
2021-07-13	687	695	687	692	46,900	692
2021-07-12	684	689	683	689	54,900	689
2021-07-09	680	681	665	676	98,300	676
2021-07-08	687	690	681	681	50,000	681
2021-07-07	690	701	689	689	45,400	689
2021-07-06	700	700	693	696	29,600	696
2021-07-05	704	704	697	700	38,700	700
2021-07-02	690	696	688	695	36,300	695
2021-07-01	692	697	682	686	77,700	686
2021-06-30	693	696	687	690	41,000	690
2021-06-29	700	702	690	691	44,200	691
2021-06-28	694	704	692	700	38,500	700
2021-06-25	704	704	688	693	68,600	693
2021-06-24	693	700	692	695	34,000	695
2021-06-23	709	711	694	695	46,500	695
2021-06-22	705	713	698	709	42,200	709
2021-06-21	706	706	691	692	114,800	692
2021-06-18	715	719	713	713	38,300	713
2021-06-17	725	725	711	711	40,700	711
2021-06-16	728	728	718	723	39,300	723
2021-06-15	715	729	711	726	38,000	726
2021-06-14	730	732	716	717	43,500	717
2021-06-11	717	723	713	722	54,800	722
2021-06-10	712	716	708	711	40,900	711
2021-06-09	711	717	710	712	34,600	712
2021-06-08	702	714	701	713	32,000	713
2021-06-07	705	717	702	702	74,000	702
2021-06-04	709	714	703	705	29,500	705
2021-06-03	697	716	693	709	95,100	709
2021-06-02	699	699	691	697	63,000	697
2021-06-01	708	709	695	697	53,900	697
2021-05-31	713	714	700	701	40,100	701
2021-05-28	712	717	702	715	53,900	715
2021-05-27	715	716	707	707	79,000	707
2021-05-26	714	718	708	715	44,400	715
2021-05-25	724	724	714	718	41,400	718
2021-05-24	716	723	710	718	44,800	718
2021-05-21	726	727	716	716	49,600	716
2021-05-20	715	725	713	724	103,400	724
2021-05-19	703	715	702	714	56,200	714
2021-05-18	692	706	692	703	70,800	703
2021-05-17	706	711	686	696	103,000	696
2021-05-14	689	704	689	702	87,200	702
2021-05-13	705	705	682	682	187,300	682
2021-05-12	712	722	697	705	176,200	705
2021-05-11	737	739	708	709	273,400	709
2021-05-10	742	752	737	752	124,100	752
2021-05-07	738	744	732	741	81,600	741
2021-05-06	732	748	729	735	131,600	735
2021-04-30	733	739	719	719	161,100	719
2021-04-28	750	750	733	738	160,500	738
2021-04-27	748	755	745	751	105,100	751
2021-04-26	760	760	748	752	97,200	752
2021-04-23	762	773	755	760	87,800	760
2021-04-22	755	762	753	760	76,000	760
2021-04-21	774	777	750	751	178,300	751
2021-04-20	785	788	775	777	109,300	777
2021-04-19	790	794	783	786	90,000	786
2021-04-16	787	792	783	788	69,700	788
2021-04-15	785	790	782	786	108,400	786
2021-04-14	789	793	782	785	115,600	785
2021-04-13	786	795	785	787	81,900	787
2021-04-12	805	805	785	790	77,800	790
2021-04-09	807	807	792	799	86,300	799
2021-04-08	807	807	788	800	143,000	800
2021-04-07	818	818	808	812	65,500	812
2021-04-06	818	825	811	813	96,500	813
2021-04-05	833	833	811	815	121,700	815
2021-04-02	830	840	821	833	120,400	833
2021-04-01	809	823	808	819	104,700	819
2021-03-31	815	815	805	809	84,600	809
2021-03-30	819	825	813	818	94,200	818
2021-03-29	835	835	821	828	110,400	828
2021-03-26	823	830	814	829	86,600	829
2021-03-25	811	821	803	818	73,900	818
2021-03-24	821	826	807	810	100,900	810
2021-03-23	849	851	830	830	98,000	830
2021-03-22	840	854	835	851	163,000	851
2021-03-19	836	837	819	837	106,700	837
2021-03-18	834	836	826	832	87,900	832
2021-03-17	828	838	828	834	57,200	834
2021-03-16	818	834	818	834	101,200	834
2021-03-15	815	826	811	822	69,600	822
2021-03-12	826	827	810	810	88,300	810
2021-03-11	804	825	800	823	113,100	823
2021-03-10	795	804	787	804	84,500	804
2021-03-09	784	803	771	800	129,800	800
2021-03-08	788	795	774	778	116,000	778
2021-03-05	775	784	751	782	152,000	782
2021-03-04	793	794	771	778	159,200	778
2021-03-03	813	813	792	803	124,700	803
2021-03-02	820	825	809	816	76,800	816
2021-03-01	797	812	794	812	142,600	812
2021-02-26	797	800	788	792	161,600	792
2021-02-25	819	819	796	807	125,600	807
2021-02-24	832	841	807	810	183,500	810
2021-02-22	835	843	830	838	79,200	838
2021-02-19	845	845	819	831	146,900	831
2021-02-18	860	860	830	832	133,600	832
2021-02-17	859	860	847	857	97,300	857
2021-02-16	854	878	854	861	102,700	861
2021-02-15	854	858	845	852	76,700	852
2021-02-12	865	865	850	854	122,600	854
2021-02-10	872	878	863	863	76,000	863
2021-02-09	875	877	860	872	175,100	872
2021-02-08	905	941	877	879	406,100	879
2021-02-05	905	909	892	908	265,700	908
2021-02-04	882	905	881	905	108,200	905
2021-02-03	863	887	863	887	98,900	887
2021-02-02	873	876	857	863	105,400	863
2021-02-01	870	879	856	867	174,100	867
2021-01-29	877	895	875	882	175,200	882
2021-01-28	870	889	866	878	242,000	878
2021-01-27	875	894	870	889	156,200	889
2021-01-26	864	879	853	875	128,600	875
2021-01-25	883	884	870	872	61,300	872
2021-01-22	873	885	869	879	77,500	879
2021-01-21	869	888	867	876	125,900	876
2021-01-20	869	874	863	868	50,400	868
2021-01-19	868	879	866	869	107,400	869
2021-01-18	880	882	864	871	102,400	871
2021-01-15	875	887	865	880	207,700	880
2021-01-14	869	895	864	872	199,600	872
2021-01-13	892	892	862	862	169,800	862
2021-01-12	888	891	875	888	131,400	888
2021-01-08	857	875	857	873	90,400	873
2021-01-07	870	875	856	860	104,400	860
2021-01-06	863	879	858	865	195,500	865
2021-01-05	825	857	818	854	216,400	854
2021-01-04	821	826	809	825	107,800	825

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3834 (株)朝日ネット の時系列データ [2021年度]

3834 (株)朝日ネットの時系列データ [2021年度]