3834 (株)朝日ネット 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 | 610 | 616 | 610 | 616 | 23,400 | 616 |
2023-12-28 | 607 | 612 | 604 | 612 | 29,800 | 612 |
2023-12-27 | 605 | 607 | 603 | 605 | 53,600 | 605 |
2023-12-26 | 608 | 609 | 605 | 607 | 27,700 | 607 |
2023-12-25 | 607 | 608 | 602 | 608 | 47,000 | 608 |
2023-12-22 | 604 | 609 | 604 | 607 | 18,300 | 607 |
2023-12-21 | 605 | 606 | 603 | 603 | 16,400 | 603 |
2023-12-20 | 609 | 610 | 605 | 606 | 32,700 | 606 |
2023-12-19 | 610 | 610 | 604 | 609 | 20,100 | 609 |
2023-12-18 | 608 | 609 | 603 | 609 | 30,400 | 609 |
2023-12-15 | 611 | 614 | 607 | 608 | 45,500 | 608 |
2023-12-14 | 620 | 620 | 613 | 614 | 20,400 | 614 |
2023-12-13 | 617 | 620 | 615 | 617 | 23,000 | 617 |
2023-12-12 | 630 | 630 | 615 | 617 | 40,400 | 617 |
2023-12-11 | 622 | 622 | 618 | 621 | 17,700 | 621 |
2023-12-08 | 618 | 623 | 612 | 615 | 55,700 | 615 |
2023-12-07 | 622 | 627 | 622 | 623 | 18,700 | 623 |
2023-12-06 | 622 | 628 | 621 | 628 | 45,300 | 628 |
2023-12-05 | 624 | 632 | 624 | 625 | 51,100 | 625 |
2023-12-04 | 622 | 625 | 620 | 624 | 20,000 | 624 |
2023-12-01 | 628 | 629 | 622 | 622 | 34,600 | 622 |
2023-11-30 | 625 | 627 | 622 | 627 | 23,700 | 627 |
2023-11-29 | 623 | 624 | 619 | 622 | 12,300 | 622 |
2023-11-28 | 623 | 623 | 618 | 623 | 22,200 | 623 |
2023-11-27 | 623 | 626 | 622 | 623 | 14,600 | 623 |
2023-11-24 | 628 | 628 | 618 | 618 | 23,600 | 618 |
2023-11-22 | 621 | 627 | 620 | 623 | 16,900 | 623 |
2023-11-21 | 620 | 624 | 616 | 623 | 34,900 | 623 |
2023-11-20 | 620 | 620 | 615 | 615 | 29,200 | 615 |
2023-11-17 | 610 | 617 | 610 | 617 | 22,000 | 617 |
2023-11-16 | 614 | 617 | 611 | 611 | 14,800 | 611 |
2023-11-15 | 623 | 623 | 613 | 616 | 23,700 | 616 |
2023-11-14 | 624 | 624 | 617 | 618 | 16,200 | 618 |
2023-11-13 | 627 | 628 | 622 | 622 | 20,300 | 622 |
2023-11-10 | 622 | 624 | 618 | 622 | 23,700 | 622 |
2023-11-09 | 623 | 624 | 619 | 624 | 16,000 | 624 |
2023-11-08 | 625 | 625 | 616 | 619 | 51,300 | 619 |
2023-11-07 | 623 | 623 | 616 | 618 | 25,700 | 618 |
2023-11-06 | 623 | 623 | 617 | 618 | 40,900 | 618 |
2023-11-02 | 618 | 619 | 612 | 613 | 27,800 | 613 |
2023-11-01 | 613 | 617 | 609 | 616 | 38,800 | 616 |
2023-10-31 | 602 | 611 | 600 | 611 | 44,900 | 611 |
2023-10-30 | 605 | 608 | 600 | 604 | 37,800 | 604 |
2023-10-27 | 600 | 608 | 600 | 608 | 21,600 | 608 |
2023-10-26 | 601 | 601 | 597 | 599 | 31,700 | 599 |
2023-10-25 | 606 | 606 | 598 | 601 | 26,400 | 601 |
2023-10-24 | 597 | 601 | 591 | 600 | 44,400 | 600 |
2023-10-23 | 605 | 605 | 596 | 597 | 34,100 | 597 |
2023-10-20 | 602 | 605 | 600 | 603 | 23,300 | 603 |
2023-10-19 | 602 | 607 | 602 | 605 | 18,900 | 605 |
2023-10-18 | 610 | 610 | 602 | 607 | 29,400 | 607 |
2023-10-17 | 606 | 609 | 603 | 607 | 17,600 | 607 |
2023-10-16 | 603 | 604 | 597 | 599 | 51,500 | 599 |
2023-10-13 | 609 | 609 | 601 | 602 | 34,000 | 602 |
2023-10-12 | 612 | 613 | 606 | 612 | 20,900 | 612 |
2023-10-11 | 617 | 617 | 609 | 611 | 22,300 | 611 |
2023-10-10 | 623 | 623 | 615 | 617 | 30,800 | 617 |
2023-10-06 | 605 | 610 | 603 | 608 | 40,600 | 608 |
2023-10-05 | 600 | 610 | 600 | 608 | 43,200 | 608 |
2023-10-04 | 600 | 605 | 591 | 598 | 87,600 | 598 |
2023-10-03 | 619 | 619 | 608 | 608 | 31,700 | 608 |
2023-10-02 | 627 | 630 | 619 | 619 | 34,900 | 619 |
2023-09-29 | 630 | 634 | 621 | 626 | 34,400 | 626 |
2023-09-28 | 634 | 634 | 626 | 631 | 52,000 | 631 |
2023-09-27 | 632 | 642 | 630 | 641 | 58,100 | 641 |
2023-09-26 | 632 | 632 | 628 | 631 | 20,100 | 631 |
2023-09-25 | 628 | 632 | 626 | 632 | 46,600 | 632 |
2023-09-22 | 625 | 628 | 623 | 626 | 46,800 | 626 |
2023-09-21 | 633 | 633 | 627 | 627 | 27,500 | 627 |
2023-09-20 | 639 | 639 | 631 | 633 | 42,400 | 633 |
2023-09-19 | 640 | 640 | 634 | 639 | 37,300 | 639 |
2023-09-15 | 637 | 638 | 633 | 636 | 34,700 | 636 |
2023-09-14 | 642 | 642 | 632 | 635 | 41,200 | 635 |
2023-09-13 | 642 | 642 | 636 | 637 | 28,900 | 637 |
2023-09-12 | 638 | 641 | 636 | 639 | 40,000 | 639 |
2023-09-11 | 638 | 638 | 629 | 633 | 58,500 | 633 |
2023-09-08 | 627 | 634 | 627 | 629 | 51,200 | 629 |
2023-09-07 | 636 | 636 | 630 | 632 | 37,100 | 632 |
2023-09-06 | 635 | 639 | 635 | 635 | 21,600 | 635 |
2023-09-05 | 639 | 639 | 631 | 637 | 41,300 | 637 |
2023-09-04 | 639 | 639 | 631 | 637 | 39,700 | 637 |
2023-09-01 | 625 | 633 | 624 | 632 | 34,900 | 632 |
2023-08-31 | 629 | 629 | 624 | 625 | 39,800 | 625 |
2023-08-30 | 625 | 628 | 619 | 626 | 38,700 | 626 |
2023-08-29 | 622 | 624 | 618 | 624 | 32,000 | 624 |
2023-08-28 | 615 | 622 | 615 | 622 | 29,300 | 622 |
2023-08-25 | 612 | 616 | 611 | 613 | 26,200 | 613 |
2023-08-24 | 614 | 618 | 613 | 616 | 17,700 | 616 |
2023-08-23 | 608 | 614 | 608 | 613 | 27,000 | 613 |
2023-08-22 | 612 | 612 | 606 | 610 | 19,500 | 610 |
2023-08-21 | 606 | 613 | 606 | 609 | 64,200 | 609 |
2023-08-18 | 605 | 608 | 602 | 605 | 43,700 | 605 |
2023-08-17 | 606 | 607 | 601 | 604 | 38,800 | 604 |
2023-08-16 | 609 | 610 | 607 | 607 | 29,100 | 607 |
2023-08-15 | 615 | 617 | 607 | 614 | 20,500 | 614 |
2023-08-14 | 616 | 616 | 606 | 609 | 35,400 | 609 |
2023-08-10 | 608 | 611 | 604 | 611 | 39,100 | 611 |
2023-08-09 | 610 | 615 | 608 | 610 | 52,200 | 610 |
2023-08-08 | 616 | 616 | 604 | 610 | 71,000 | 610 |
2023-08-07 | 600 | 618 | 596 | 616 | 156,400 | 616 |
2023-08-04 | 628 | 635 | 628 | 630 | 29,800 | 630 |
2023-08-03 | 629 | 633 | 626 | 631 | 61,600 | 631 |
2023-08-02 | 645 | 645 | 632 | 632 | 90,900 | 632 |
2023-08-01 | 656 | 656 | 645 | 645 | 61,600 | 645 |
2023-07-31 | 669 | 669 | 653 | 657 | 51,500 | 657 |
2023-07-28 | 654 | 660 | 651 | 660 | 57,400 | 660 |
2023-07-27 | 659 | 660 | 651 | 654 | 30,300 | 654 |
2023-07-26 | 652 | 658 | 650 | 657 | 28,400 | 657 |
2023-07-25 | 663 | 667 | 652 | 653 | 66,500 | 653 |
2023-07-24 | 669 | 672 | 663 | 663 | 65,900 | 663 |
2023-07-21 | 674 | 677 | 665 | 665 | 48,200 | 665 |
2023-07-20 | 684 | 684 | 673 | 674 | 60,100 | 674 |
2023-07-19 | 677 | 685 | 673 | 684 | 98,800 | 684 |
2023-07-18 | 671 | 676 | 662 | 672 | 178,800 | 672 |
2023-07-14 | 654 | 671 | 652 | 662 | 231,600 | 662 |
2023-07-13 | 649 | 650 | 644 | 646 | 22,600 | 646 |
2023-07-12 | 649 | 650 | 641 | 646 | 45,500 | 646 |
2023-07-11 | 644 | 651 | 644 | 647 | 47,300 | 647 |
2023-07-10 | 638 | 646 | 636 | 643 | 54,200 | 643 |
2023-07-07 | 632 | 637 | 631 | 634 | 44,000 | 634 |
2023-07-06 | 633 | 639 | 633 | 636 | 37,900 | 636 |
2023-07-05 | 633 | 636 | 630 | 633 | 35,900 | 633 |
2023-07-04 | 635 | 641 | 633 | 635 | 40,700 | 635 |
2023-07-03 | 642 | 644 | 637 | 637 | 55,200 | 637 |
2023-06-30 | 650 | 650 | 634 | 635 | 53,400 | 635 |
2023-06-29 | 653 | 656 | 650 | 652 | 65,400 | 652 |
2023-06-28 | 648 | 656 | 645 | 654 | 67,300 | 654 |
2023-06-27 | 636 | 645 | 633 | 643 | 66,400 | 643 |
2023-06-26 | 631 | 638 | 628 | 636 | 49,900 | 636 |
2023-06-23 | 630 | 634 | 629 | 630 | 65,400 | 630 |
2023-06-22 | 622 | 627 | 617 | 627 | 75,200 | 627 |
2023-06-21 | 614 | 621 | 614 | 621 | 67,900 | 621 |
2023-06-20 | 614 | 614 | 610 | 614 | 34,900 | 614 |
2023-06-19 | 615 | 615 | 610 | 614 | 37,900 | 614 |
2023-06-16 | 607 | 607 | 604 | 607 | 51,100 | 607 |
2023-06-15 | 604 | 607 | 602 | 605 | 23,000 | 605 |
2023-06-14 | 604 | 606 | 602 | 604 | 24,900 | 604 |
2023-06-13 | 610 | 611 | 601 | 601 | 39,500 | 601 |
2023-06-12 | 608 | 608 | 604 | 606 | 14,300 | 606 |
2023-06-09 | 608 | 608 | 598 | 600 | 52,600 | 600 |
2023-06-08 | 612 | 612 | 602 | 602 | 31,900 | 602 |
2023-06-07 | 616 | 616 | 607 | 608 | 35,500 | 608 |
2023-06-06 | 611 | 613 | 609 | 611 | 30,400 | 611 |
2023-06-05 | 615 | 615 | 607 | 608 | 25,800 | 608 |
2023-06-02 | 606 | 607 | 602 | 607 | 17,100 | 607 |
2023-06-01 | 606 | 606 | 602 | 602 | 14,300 | 602 |
2023-05-31 | 604 | 607 | 603 | 604 | 26,200 | 604 |
2023-05-30 | 610 | 611 | 604 | 610 | 22,100 | 610 |
2023-05-29 | 615 | 615 | 602 | 606 | 49,800 | 606 |
2023-05-26 | 617 | 617 | 606 | 606 | 30,200 | 606 |
2023-05-25 | 619 | 619 | 612 | 614 | 24,900 | 614 |
2023-05-24 | 612 | 617 | 611 | 617 | 31,000 | 617 |
2023-05-23 | 619 | 619 | 608 | 612 | 46,200 | 612 |
2023-05-22 | 612 | 614 | 610 | 614 | 31,000 | 614 |
2023-05-19 | 610 | 610 | 606 | 609 | 34,200 | 609 |
2023-05-18 | 608 | 608 | 602 | 605 | 35,900 | 605 |
2023-05-17 | 609 | 610 | 605 | 607 | 35,000 | 607 |
2023-05-16 | 609 | 610 | 605 | 609 | 38,500 | 609 |
2023-05-15 | 622 | 622 | 604 | 609 | 135,700 | 609 |
2023-05-12 | 595 | 595 | 591 | 592 | 27,900 | 592 |
2023-05-11 | 593 | 594 | 589 | 593 | 33,800 | 593 |
2023-05-10 | 594 | 594 | 591 | 591 | 22,600 | 591 |
2023-05-09 | 590 | 593 | 590 | 592 | 25,900 | 592 |
2023-05-08 | 590 | 591 | 588 | 590 | 36,100 | 590 |
2023-05-02 | 589 | 589 | 584 | 587 | 22,900 | 587 |
2023-05-01 | 590 | 590 | 586 | 588 | 20,000 | 588 |
2023-04-28 | 589 | 589 | 583 | 589 | 27,400 | 589 |
2023-04-27 | 582 | 584 | 581 | 582 | 22,400 | 582 |
2023-04-26 | 588 | 588 | 579 | 581 | 26,100 | 581 |
2023-04-25 | 589 | 590 | 585 | 586 | 28,100 | 586 |
2023-04-24 | 585 | 587 | 583 | 585 | 13,100 | 585 |
2023-04-21 | 586 | 586 | 583 | 583 | 14,900 | 583 |
2023-04-20 | 583 | 586 | 580 | 586 | 25,800 | 586 |
2023-04-19 | 585 | 588 | 585 | 586 | 11,300 | 586 |
2023-04-18 | 581 | 595 | 579 | 589 | 46,800 | 589 |
2023-04-17 | 586 | 586 | 578 | 579 | 34,100 | 579 |
2023-04-14 | 585 | 586 | 580 | 581 | 32,900 | 581 |
2023-04-13 | 580 | 583 | 580 | 583 | 13,500 | 583 |
2023-04-12 | 580 | 583 | 578 | 583 | 18,800 | 583 |
2023-04-11 | 582 | 582 | 575 | 578 | 27,400 | 578 |
2023-04-10 | 582 | 583 | 577 | 577 | 23,800 | 577 |
2023-04-07 | 584 | 584 | 577 | 577 | 24,700 | 577 |
2023-04-06 | 580 | 584 | 579 | 579 | 32,000 | 579 |
2023-04-05 | 588 | 591 | 581 | 581 | 33,600 | 581 |
2023-04-04 | 588 | 593 | 587 | 593 | 41,700 | 593 |
2023-04-03 | 589 | 590 | 586 | 587 | 28,100 | 587 |
2023-03-31 | 590 | 591 | 586 | 590 | 22,500 | 590 |
2023-03-30 | 587 | 590 | 585 | 590 | 32,000 | 590 |
2023-03-29 | 594 | 601 | 594 | 601 | 71,100 | 601 |
2023-03-28 | 593 | 598 | 592 | 594 | 18,900 | 594 |
2023-03-27 | 596 | 596 | 593 | 594 | 14,400 | 594 |
2023-03-24 | 592 | 595 | 590 | 594 | 23,800 | 594 |
2023-03-23 | 589 | 592 | 587 | 590 | 21,000 | 590 |
2023-03-22 | 592 | 592 | 586 | 592 | 37,100 | 592 |
2023-03-20 | 590 | 590 | 582 | 582 | 25,100 | 582 |
2023-03-17 | 585 | 592 | 585 | 592 | 16,300 | 592 |
2023-03-16 | 578 | 584 | 578 | 582 | 32,000 | 582 |
2023-03-15 | 590 | 590 | 585 | 586 | 23,200 | 586 |
2023-03-14 | 583 | 585 | 577 | 583 | 59,900 | 583 |
2023-03-13 | 589 | 590 | 584 | 590 | 42,100 | 590 |
2023-03-10 | 595 | 598 | 595 | 595 | 42,600 | 595 |
2023-03-09 | 600 | 600 | 597 | 600 | 39,600 | 600 |
2023-03-08 | 593 | 600 | 593 | 598 | 26,400 | 598 |
2023-03-07 | 595 | 599 | 594 | 595 | 34,500 | 595 |
2023-03-06 | 593 | 594 | 589 | 594 | 60,300 | 594 |
2023-03-03 | 591 | 591 | 586 | 590 | 40,200 | 590 |
2023-03-02 | 592 | 593 | 585 | 588 | 43,300 | 588 |
2023-03-01 | 592 | 592 | 588 | 590 | 27,400 | 590 |
2023-02-28 | 588 | 593 | 586 | 592 | 34,400 | 592 |
2023-02-27 | 583 | 589 | 582 | 588 | 31,800 | 588 |
2023-02-24 | 583 | 586 | 581 | 583 | 51,900 | 583 |
2023-02-22 | 586 | 586 | 581 | 581 | 50,900 | 581 |
2023-02-21 | 589 | 592 | 586 | 589 | 34,200 | 589 |
2023-02-20 | 588 | 589 | 586 | 586 | 33,600 | 586 |
2023-02-17 | 587 | 588 | 583 | 586 | 41,600 | 586 |
2023-02-16 | 592 | 596 | 588 | 595 | 34,800 | 595 |
2023-02-15 | 589 | 590 | 583 | 588 | 20,700 | 588 |
2023-02-14 | 582 | 585 | 579 | 585 | 39,400 | 585 |
2023-02-13 | 587 | 588 | 580 | 582 | 34,900 | 582 |
2023-02-10 | 589 | 593 | 585 | 585 | 47,600 | 585 |
2023-02-09 | 590 | 592 | 585 | 590 | 34,600 | 590 |
2023-02-08 | 589 | 593 | 584 | 591 | 70,600 | 591 |
2023-02-07 | 593 | 597 | 585 | 585 | 32,500 | 585 |
2023-02-06 | 589 | 594 | 587 | 594 | 27,700 | 594 |
2023-02-03 | 598 | 598 | 584 | 584 | 40,900 | 584 |
2023-02-02 | 594 | 598 | 593 | 593 | 16,300 | 593 |
2023-02-01 | 599 | 600 | 590 | 591 | 36,000 | 591 |
2023-01-31 | 600 | 600 | 595 | 597 | 25,800 | 597 |
2023-01-30 | 594 | 598 | 593 | 598 | 24,300 | 598 |
2023-01-27 | 590 | 592 | 587 | 590 | 16,600 | 590 |
2023-01-26 | 591 | 594 | 590 | 590 | 26,200 | 590 |
2023-01-25 | 596 | 596 | 592 | 595 | 17,700 | 595 |
2023-01-24 | 594 | 596 | 592 | 594 | 33,700 | 594 |
2023-01-23 | 590 | 591 | 586 | 589 | 23,800 | 589 |
2023-01-20 | 579 | 586 | 579 | 585 | 31,500 | 585 |
2023-01-19 | 580 | 580 | 576 | 578 | 20,000 | 578 |
2023-01-18 | 567 | 580 | 567 | 580 | 31,900 | 580 |
2023-01-17 | 569 | 571 | 565 | 566 | 34,700 | 566 |
2023-01-16 | 572 | 573 | 565 | 565 | 49,900 | 565 |
2023-01-13 | 577 | 582 | 572 | 572 | 27,000 | 572 |
2023-01-12 | 582 | 582 | 579 | 581 | 11,200 | 581 |
2023-01-11 | 578 | 581 | 577 | 581 | 20,200 | 581 |
2023-01-10 | 578 | 578 | 573 | 575 | 29,500 | 575 |
2023-01-06 | 575 | 576 | 571 | 574 | 36,600 | 574 |
2023-01-05 | 575 | 577 | 571 | 573 | 33,100 | 573 |
2023-01-04 | 578 | 578 | 570 | 570 | 35,700 | 570 |
分割・併合履歴 : なし