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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 664 | 666 | 658 | 665 | 48,100 | 665 |
| 2024-12-27 | 658 | 663 | 657 | 663 | 51,700 | 663 |
| 2024-12-26 | 658 | 658 | 653 | 657 | 50,800 | 657 |
| 2024-12-25 | 654 | 658 | 652 | 658 | 67,700 | 658 |
| 2024-12-24 | 659 | 659 | 650 | 654 | 29,500 | 654 |
| 2024-12-23 | 658 | 661 | 654 | 659 | 41,600 | 659 |
| 2024-12-20 | 653 | 656 | 652 | 654 | 35,600 | 654 |
| 2024-12-19 | 647 | 656 | 646 | 656 | 26,600 | 656 |
| 2024-12-18 | 660 | 660 | 646 | 651 | 47,100 | 651 |
| 2024-12-17 | 653 | 660 | 647 | 659 | 87,500 | 659 |
| 2024-12-16 | 650 | 651 | 644 | 650 | 55,500 | 650 |
| 2024-12-13 | 638 | 649 | 638 | 649 | 57,500 | 649 |
| 2024-12-12 | 645 | 646 | 641 | 644 | 32,400 | 644 |
| 2024-12-11 | 643 | 647 | 641 | 646 | 40,800 | 646 |
| 2024-12-10 | 648 | 648 | 641 | 647 | 50,200 | 647 |
| 2024-12-09 | 640 | 645 | 637 | 644 | 61,000 | 644 |
| 2024-12-06 | 636 | 636 | 629 | 635 | 68,700 | 635 |
| 2024-12-05 | 628 | 638 | 628 | 636 | 91,600 | 636 |
| 2024-12-04 | 628 | 628 | 620 | 624 | 158,200 | 624 |
| 2024-12-03 | 626 | 630 | 622 | 627 | 176,700 | 627 |
| 2024-12-02 | 624 | 629 | 621 | 625 | 88,900 | 625 |
| 2024-11-29 | 621 | 622 | 617 | 621 | 67,100 | 621 |
| 2024-11-28 | 620 | 623 | 617 | 621 | 67,800 | 621 |
| 2024-11-27 | 628 | 628 | 618 | 620 | 84,100 | 620 |
| 2024-11-26 | 624 | 629 | 620 | 628 | 75,000 | 628 |
| 2024-11-25 | 632 | 632 | 626 | 626 | 96,800 | 626 |
| 2024-11-22 | 634 | 634 | 624 | 629 | 67,400 | 629 |
| 2024-11-21 | 631 | 635 | 629 | 633 | 39,000 | 633 |
| 2024-11-20 | 639 | 639 | 627 | 629 | 50,000 | 629 |
| 2024-11-19 | 635 | 640 | 635 | 636 | 28,100 | 636 |
| 2024-11-18 | 636 | 641 | 633 | 639 | 34,300 | 639 |
| 2024-11-15 | 640 | 642 | 635 | 636 | 55,300 | 636 |
| 2024-11-14 | 647 | 647 | 639 | 642 | 29,100 | 642 |
| 2024-11-13 | 646 | 649 | 641 | 645 | 56,800 | 645 |
| 2024-11-12 | 643 | 648 | 641 | 642 | 73,400 | 642 |
| 2024-11-11 | 647 | 648 | 641 | 641 | 44,600 | 641 |
| 2024-11-08 | 639 | 658 | 638 | 645 | 199,100 | 645 |
| 2024-11-07 | 636 | 640 | 632 | 637 | 128,300 | 637 |
| 2024-11-06 | 632 | 632 | 628 | 629 | 36,800 | 629 |
| 2024-11-05 | 631 | 631 | 626 | 629 | 56,700 | 629 |
| 2024-11-01 | 625 | 631 | 625 | 629 | 65,400 | 629 |
| 2024-10-31 | 630 | 633 | 628 | 632 | 63,700 | 632 |
| 2024-10-30 | 634 | 635 | 628 | 630 | 113,700 | 630 |
| 2024-10-29 | 627 | 635 | 626 | 631 | 52,300 | 631 |
| 2024-10-28 | 620 | 628 | 617 | 628 | 32,600 | 628 |
| 2024-10-25 | 629 | 630 | 620 | 620 | 90,700 | 620 |
| 2024-10-24 | 627 | 631 | 623 | 629 | 71,100 | 629 |
| 2024-10-23 | 629 | 629 | 623 | 627 | 86,700 | 627 |
| 2024-10-22 | 631 | 633 | 628 | 628 | 92,200 | 628 |
| 2024-10-21 | 631 | 637 | 629 | 634 | 60,400 | 634 |
| 2024-10-18 | 632 | 633 | 627 | 633 | 34,600 | 633 |
| 2024-10-17 | 635 | 635 | 628 | 629 | 46,700 | 629 |
| 2024-10-16 | 634 | 639 | 630 | 635 | 45,700 | 635 |
| 2024-10-15 | 640 | 641 | 630 | 639 | 87,200 | 639 |
| 2024-10-11 | 632 | 636 | 624 | 636 | 90,500 | 636 |
| 2024-10-10 | 632 | 635 | 630 | 632 | 46,800 | 632 |
| 2024-10-09 | 641 | 641 | 632 | 638 | 43,200 | 638 |
| 2024-10-08 | 647 | 647 | 638 | 638 | 31,000 | 638 |
| 2024-10-07 | 655 | 655 | 647 | 649 | 52,700 | 649 |
| 2024-10-04 | 642 | 651 | 642 | 649 | 22,200 | 649 |
| 2024-10-03 | 648 | 648 | 641 | 642 | 22,800 | 642 |
| 2024-10-02 | 643 | 645 | 638 | 642 | 36,900 | 642 |
| 2024-10-01 | 636 | 645 | 636 | 645 | 26,000 | 645 |
| 2024-09-30 | 629 | 639 | 629 | 636 | 61,700 | 636 |
| 2024-09-27 | 642 | 652 | 642 | 649 | 47,000 | 649 |
| 2024-09-26 | 652 | 660 | 646 | 658 | 65,300 | 658 |
| 2024-09-25 | 650 | 655 | 644 | 652 | 62,600 | 652 |
| 2024-09-24 | 661 | 661 | 652 | 655 | 33,600 | 655 |
| 2024-09-20 | 651 | 667 | 647 | 655 | 71,300 | 655 |
| 2024-09-19 | 652 | 655 | 647 | 647 | 24,300 | 647 |
| 2024-09-18 | 645 | 651 | 642 | 651 | 46,300 | 651 |
| 2024-09-17 | 651 | 651 | 637 | 645 | 49,500 | 645 |
| 2024-09-13 | 648 | 650 | 645 | 646 | 48,300 | 646 |
| 2024-09-12 | 655 | 656 | 647 | 655 | 38,000 | 655 |
| 2024-09-11 | 658 | 658 | 643 | 645 | 36,400 | 645 |
| 2024-09-10 | 660 | 664 | 656 | 659 | 30,900 | 659 |
| 2024-09-09 | 655 | 660 | 649 | 658 | 46,800 | 658 |
| 2024-09-06 | 670 | 670 | 656 | 661 | 39,700 | 661 |
| 2024-09-05 | 663 | 673 | 661 | 663 | 33,400 | 663 |
| 2024-09-04 | 665 | 667 | 658 | 660 | 47,300 | 660 |
| 2024-09-03 | 667 | 674 | 667 | 674 | 22,100 | 674 |
| 2024-09-02 | 678 | 679 | 666 | 667 | 30,900 | 667 |
| 2024-08-30 | 669 | 677 | 667 | 675 | 50,400 | 675 |
| 2024-08-29 | 676 | 676 | 664 | 666 | 28,000 | 666 |
| 2024-08-28 | 668 | 677 | 664 | 677 | 54,900 | 677 |
| 2024-08-27 | 665 | 669 | 663 | 668 | 25,400 | 668 |
| 2024-08-26 | 664 | 665 | 661 | 661 | 18,300 | 661 |
| 2024-08-23 | 668 | 669 | 662 | 665 | 24,100 | 665 |
| 2024-08-22 | 656 | 671 | 656 | 663 | 33,100 | 663 |
| 2024-08-21 | 653 | 664 | 653 | 660 | 31,200 | 660 |
| 2024-08-20 | 662 | 662 | 655 | 660 | 17,500 | 660 |
| 2024-08-19 | 660 | 661 | 653 | 653 | 25,900 | 653 |
| 2024-08-16 | 657 | 658 | 650 | 658 | 39,000 | 658 |
| 2024-08-15 | 650 | 657 | 646 | 650 | 45,700 | 650 |
| 2024-08-14 | 650 | 650 | 638 | 650 | 30,600 | 650 |
| 2024-08-13 | 679 | 679 | 638 | 647 | 86,300 | 647 |
| 2024-08-09 | 635 | 635 | 621 | 627 | 46,600 | 627 |
| 2024-08-08 | 628 | 640 | 620 | 625 | 34,700 | 625 |
| 2024-08-07 | 623 | 647 | 620 | 631 | 76,600 | 631 |
| 2024-08-06 | 643 | 643 | 612 | 618 | 108,800 | 618 |
| 2024-08-05 | 625 | 627 | 581 | 604 | 146,400 | 604 |
| 2024-08-02 | 635 | 650 | 628 | 635 | 124,300 | 635 |
| 2024-08-01 | 663 | 663 | 650 | 650 | 52,000 | 650 |
| 2024-07-31 | 660 | 669 | 659 | 669 | 31,500 | 669 |
| 2024-07-30 | 669 | 672 | 661 | 666 | 45,100 | 666 |
| 2024-07-29 | 670 | 670 | 664 | 669 | 41,900 | 669 |
| 2024-07-26 | 659 | 664 | 656 | 658 | 34,100 | 658 |
| 2024-07-25 | 656 | 661 | 653 | 657 | 44,100 | 657 |
| 2024-07-24 | 671 | 674 | 659 | 660 | 59,800 | 660 |
| 2024-07-23 | 672 | 680 | 672 | 678 | 22,100 | 678 |
| 2024-07-22 | 682 | 683 | 673 | 673 | 41,400 | 673 |
| 2024-07-19 | 682 | 686 | 680 | 685 | 44,000 | 685 |
| 2024-07-18 | 685 | 687 | 681 | 682 | 28,400 | 682 |
| 2024-07-17 | 683 | 686 | 683 | 686 | 29,500 | 686 |
| 2024-07-16 | 689 | 689 | 682 | 682 | 29,300 | 682 |
| 2024-07-12 | 682 | 689 | 677 | 685 | 41,800 | 685 |
| 2024-07-11 | 683 | 688 | 680 | 684 | 42,700 | 684 |
| 2024-07-10 | 689 | 689 | 681 | 683 | 42,100 | 683 |
| 2024-07-09 | 690 | 693 | 687 | 690 | 44,800 | 690 |
| 2024-07-08 | 687 | 696 | 682 | 693 | 68,500 | 693 |
| 2024-07-05 | 686 | 689 | 684 | 686 | 33,100 | 686 |
| 2024-07-04 | 689 | 693 | 685 | 686 | 61,200 | 686 |
| 2024-07-03 | 684 | 690 | 677 | 685 | 70,400 | 685 |
| 2024-07-02 | 670 | 679 | 664 | 677 | 55,300 | 677 |
| 2024-07-01 | 668 | 668 | 659 | 667 | 34,100 | 667 |
| 2024-06-28 | 670 | 670 | 645 | 668 | 75,700 | 668 |
| 2024-06-27 | 658 | 672 | 656 | 672 | 34,700 | 672 |
| 2024-06-26 | 674 | 675 | 667 | 667 | 30,200 | 667 |
| 2024-06-25 | 670 | 672 | 669 | 672 | 50,600 | 672 |
| 2024-06-24 | 656 | 669 | 656 | 669 | 54,300 | 669 |
| 2024-06-21 | 660 | 663 | 652 | 652 | 63,100 | 652 |
| 2024-06-20 | 654 | 660 | 650 | 660 | 47,500 | 660 |
| 2024-06-19 | 652 | 654 | 650 | 653 | 20,200 | 653 |
| 2024-06-18 | 647 | 653 | 644 | 651 | 29,800 | 651 |
| 2024-06-17 | 643 | 646 | 639 | 642 | 38,700 | 642 |
| 2024-06-14 | 635 | 651 | 635 | 649 | 38,700 | 649 |
| 2024-06-13 | 644 | 646 | 640 | 640 | 44,700 | 640 |
| 2024-06-12 | 643 | 649 | 643 | 643 | 31,400 | 643 |
| 2024-06-11 | 655 | 655 | 643 | 643 | 39,000 | 643 |
| 2024-06-10 | 652 | 655 | 650 | 655 | 33,700 | 655 |
| 2024-06-07 | 652 | 652 | 647 | 649 | 17,300 | 649 |
| 2024-06-06 | 653 | 653 | 646 | 650 | 23,500 | 650 |
| 2024-06-05 | 654 | 654 | 649 | 649 | 21,700 | 649 |
| 2024-06-04 | 653 | 653 | 647 | 652 | 18,800 | 652 |
| 2024-06-03 | 650 | 653 | 649 | 653 | 33,900 | 653 |
| 2024-05-31 | 648 | 650 | 645 | 650 | 21,200 | 650 |
| 2024-05-30 | 640 | 646 | 639 | 644 | 24,600 | 644 |
| 2024-05-29 | 644 | 644 | 640 | 642 | 27,500 | 642 |
| 2024-05-28 | 647 | 648 | 641 | 641 | 24,500 | 641 |
| 2024-05-27 | 645 | 647 | 643 | 647 | 37,800 | 647 |
| 2024-05-24 | 632 | 639 | 632 | 637 | 26,200 | 637 |
| 2024-05-23 | 638 | 638 | 634 | 636 | 28,500 | 636 |
| 2024-05-22 | 642 | 643 | 639 | 640 | 21,900 | 640 |
| 2024-05-21 | 641 | 644 | 640 | 642 | 17,500 | 642 |
| 2024-05-20 | 641 | 646 | 641 | 644 | 16,000 | 644 |
| 2024-05-17 | 641 | 645 | 640 | 641 | 16,500 | 641 |
| 2024-05-16 | 646 | 647 | 641 | 641 | 19,700 | 641 |
| 2024-05-15 | 648 | 648 | 643 | 644 | 16,200 | 644 |
| 2024-05-14 | 648 | 650 | 645 | 650 | 29,100 | 650 |
| 2024-05-13 | 650 | 650 | 643 | 649 | 26,900 | 649 |
| 2024-05-10 | 649 | 649 | 640 | 642 | 50,400 | 642 |
| 2024-05-09 | 640 | 640 | 636 | 638 | 16,000 | 638 |
| 2024-05-08 | 645 | 645 | 636 | 636 | 20,500 | 636 |
| 2024-05-07 | 649 | 649 | 643 | 643 | 30,900 | 643 |
| 2024-05-02 | 641 | 641 | 637 | 641 | 14,500 | 641 |
| 2024-05-01 | 636 | 640 | 636 | 639 | 15,800 | 639 |
| 2024-04-30 | 638 | 640 | 634 | 639 | 26,500 | 639 |
| 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