4197 (株)アスマーク 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
2024-10-102,6132,6132,5412,56010,6002,560
2024-10-092,6642,6642,6002,6056,7002,605
2024-10-082,6402,6832,6102,6374,1002,637
2024-10-072,6552,7002,6082,6769,2002,676
2024-10-042,6532,6782,6002,6058,3002,605
2024-10-032,6992,7182,6502,6534,7002,653
2024-10-022,6902,7772,6412,6779,1002,677
2024-10-012,6432,7212,6432,6955,7002,695
2024-09-302,6102,6802,6012,6058,5002,605
2024-09-272,5992,6882,5992,6886,8002,688
2024-09-262,6532,7002,5882,5997,9002,599
2024-09-252,5132,6302,4862,60912,0002,609
2024-09-242,4852,5332,4702,4867,0002,486
2024-09-202,5092,5392,4122,4128,3002,412
2024-09-192,4902,5232,4602,49710,0002,497
2024-09-182,4482,4652,4402,4402,3002,440
2024-09-172,4402,4602,4152,4406,5002,440
2024-09-132,3962,4192,3962,4151,7002,415
2024-09-122,3732,4102,3732,4101,7002,410
2024-09-112,4122,4122,3502,3722,7002,372
2024-09-102,4002,4482,4002,4303,4002,430
2024-09-092,3002,3982,2882,39811,5002,398
2024-09-062,3602,3772,3082,33512,8002,335
2024-09-052,4082,4372,3802,3807,5002,380
2024-09-042,4752,4752,3822,38713,8002,387
2024-09-032,4942,5102,4712,5107,5002,510
2024-09-022,4522,5002,4522,4955,2002,495
2024-08-302,4342,4702,4192,4526,5002,452
2024-08-292,3742,4502,3492,45016,9002,450
2024-08-282,3842,4032,3752,3755,8002,375
2024-08-272,4392,4392,3812,3867,2002,386
2024-08-262,4682,4892,4232,42513,2002,425
2024-08-232,4612,4722,4302,46813,1002,468
2024-08-222,3652,5012,3652,43227,7002,432
2024-08-212,3372,3702,3242,36529,3002,365
2024-08-202,4162,4172,3162,333124,3002,333
2024-08-192,3662,3662,3662,3663,8002,366
2024-08-162,0612,0901,9501,96610,4001,966
2024-08-151,9862,0401,9482,02511,2002,025
2024-08-141,8841,9991,8841,99915,8001,999
2024-08-131,8101,8951,8011,88410,4001,884
2024-08-091,8301,8491,7701,79614,1001,796
2024-08-081,7011,8501,6871,82519,9001,825
2024-08-071,6671,7291,6481,72920,5001,729
2024-08-061,6521,6941,5751,62742,7001,627
2024-08-051,7901,8001,4331,57659,6001,576
2024-08-021,9801,9801,7861,83071,6001,830
2024-08-012,1692,1691,9982,08039,7002,080
2024-07-312,1502,1992,1502,1752,5002,175
2024-07-302,1692,2002,1692,2004,3002,200
2024-07-292,2042,2202,1552,1965,8002,196
2024-07-262,1922,1922,1302,18414,2002,184
2024-07-252,1532,1922,1052,19221,5002,192
2024-07-242,2542,2612,2112,2217,5002,221
2024-07-232,2912,2912,2492,28015,0002,280
2024-07-222,3252,3252,2652,30014,8002,300
2024-07-192,3202,3722,3102,3339,9002,333
2024-07-182,3162,4052,3132,35044,8002,350
2024-07-172,3672,3872,3082,33572,2002,335
2024-07-162,4522,6002,4522,57549,3002,575
2024-07-122,4042,4392,3882,4379,7002,437
2024-07-112,4012,4102,3812,4004,6002,400
2024-07-102,3912,4002,3702,3926,8002,392
2024-07-092,4372,4372,3782,38711,7002,387
2024-07-082,4702,4762,4282,4334,9002,433
2024-07-052,4782,4962,4372,4688,0002,468
2024-07-042,5002,5002,4292,46015,7002,460
2024-07-032,3502,5102,3502,47751,4002,477
2024-07-022,3512,3682,3392,3593,6002,359
2024-07-012,3852,3852,3312,3546,2002,354
2024-06-282,3582,3842,3302,3508,4002,350
2024-06-272,3902,3902,3562,3573,7002,357
2024-06-262,3132,4002,3022,3993,9002,399
2024-06-252,3002,3242,3002,3113,4002,311
2024-06-242,3122,3352,3022,3024,1002,302
2024-06-212,2872,3382,2722,3127,9002,312
2024-06-202,2382,2872,2382,2876,6002,287
2024-06-192,2232,2402,2112,2244,1002,224
2024-06-182,2112,2302,2112,2232,3002,223
2024-06-172,2022,2302,1862,2066,1002,206
2024-06-142,1682,2292,1652,2157,4002,215
2024-06-132,2882,2882,1772,18916,3002,189
2024-06-122,3142,3142,2682,2902,2002,290
2024-06-112,2802,3122,2792,3123,4002,312
2024-06-102,2672,2882,2502,2804,3002,280
2024-06-072,2512,2602,1702,25020,9002,250
2024-06-062,3922,4182,2792,29117,0002,291
2024-06-052,4022,4052,3892,3895,7002,389
2024-06-042,4022,4402,4002,4042,9002,404
2024-06-032,4652,4692,3882,4006,9002,400
2024-05-312,3812,4402,3812,4156,0002,415
2024-05-302,4512,4512,3852,40310,0002,403
2024-05-292,6362,6362,4832,5079,7002,507
2024-05-282,6072,6362,5782,6368,8002,636
2024-05-272,7932,7932,5412,60022,7002,600
2024-05-242,8952,8952,8002,80213,4002,802
2024-05-232,8782,8872,8662,8717,5002,871
2024-05-222,8822,9002,8622,86811,5002,868
2024-05-212,8742,9282,7502,86137,5002,861
2024-05-202,7112,8702,7112,84324,4002,843
2024-05-172,5982,6832,5982,6839,6002,683
2024-05-162,6652,6752,5312,56417,6002,564
2024-05-152,5942,6332,5662,6339,2002,633
2024-05-142,5442,5802,5292,5608,4002,560
2024-05-132,5302,5502,5082,5384,4002,538
2024-05-102,5392,5502,5082,54014,0002,540
2024-05-092,5002,5602,4802,53932,0002,539
2024-05-082,5212,5222,4932,5023,1002,502
2024-05-072,5052,5942,4782,52115,6002,521
2024-05-022,4412,4982,4412,4982,8002,498
2024-05-012,4512,4682,4412,4584,4002,458
2024-04-302,4502,4922,4462,4508,7002,450
2024-04-262,4272,4662,4152,44923,1002,449
2024-04-252,4302,4552,4272,4366,0002,436
2024-04-242,4232,4522,4232,43813,6002,438
2024-04-232,4502,4502,4052,4154,6002,415
2024-04-222,4892,4902,4212,4406,8002,440
2024-04-192,4612,4772,4192,47222,9002,472
2024-04-182,5362,5552,4582,46410,0002,464
2024-04-172,4202,5432,4022,51732,0002,517
2024-04-162,4052,4762,3802,41636,9002,416
2024-04-152,4242,4322,3762,41120,2002,411
2024-04-122,4582,4582,3772,40614,3002,406
2024-04-112,4422,4562,3962,4494,8002,449
2024-04-102,4492,4752,4402,4565,7002,456
2024-04-092,4072,4442,3922,43911,4002,439
2024-04-082,3832,4452,3552,40512,7002,405
2024-04-052,3492,4062,3412,38112,2002,381
2024-04-042,4052,4532,3642,39519,7002,395
2024-04-032,4502,4702,3732,39023,1002,390
2024-04-022,4942,4952,4452,47919,1002,479
2024-04-012,5252,5252,4652,50310,0002,503
2024-03-292,4432,5292,4062,50016,4002,500
2024-03-282,4702,4752,4002,40212,9002,402
2024-03-272,5162,5162,4652,4656,5002,465
2024-03-262,4832,5402,4702,5028,9002,502
2024-03-252,5012,5422,4852,48513,9002,485
2024-03-222,5502,5502,4462,50223,6002,502
2024-03-212,5442,5622,4852,53220,0002,532
2024-03-192,5102,5342,4752,51015,2002,510
2024-03-182,4872,5402,4732,50310,3002,503
2024-03-152,5532,5542,4652,50035,6002,500
2024-03-142,5852,6502,5352,58025,9002,580
2024-03-132,6402,6902,5602,58546,1002,585
2024-03-122,6602,7082,6102,61050,3002,610
2024-03-112,7512,7812,6402,68781,4002,687
2024-03-083,0153,1852,8102,870163,7002,870
2024-03-073,1403,1502,9253,00589,7003,005
2024-03-062,8413,2502,7963,070231,6003,070
2024-03-052,9262,9702,8402,87866,6002,878
2024-03-042,7202,9502,7202,855144,7002,855
2024-03-012,8452,8602,7012,72069,0002,720
2024-02-292,8082,8702,7902,81549,5002,815
2024-02-282,8122,8882,8002,82560,6002,825
2024-02-272,9503,0102,7802,84777,1002,847
2024-02-262,7772,9762,7702,93294,9002,932
2024-02-223,0503,2852,8162,816299,1002,816
2024-02-213,2503,3253,0503,050318,5003,050
2024-02-203,4803,4953,3403,495234,7003,495
2024-02-192,9993,0002,8192,995163,6002,995
2024-02-162,7952,9882,7002,960173,0002,960
2024-02-152,7012,9792,4682,845363,1002,845
2024-02-142,6072,7572,5622,75197,6002,751
2024-02-132,5712,6192,5032,60469,5002,604
2024-02-092,4772,5602,4752,47535,8002,475
2024-02-082,5042,5202,4112,45255,6002,452
2024-02-072,5822,6162,4532,47573,7002,475
2024-02-062,5372,6352,5192,61174,7002,611
2024-02-052,5352,5402,4882,51240,6002,512
2024-02-022,4312,5412,4312,52670,0002,526
2024-02-012,4532,4772,3912,41259,4002,412
2024-01-312,4362,5102,4322,49351,5002,493
2024-01-302,4122,4612,3802,43144,2002,431
2024-01-292,4512,4902,4002,41163,0002,411
2024-01-262,4122,5002,3912,49475,3002,494
2024-01-252,4202,4732,3632,462107,7002,462
2024-01-242,5902,5902,3902,454283,5002,454
2024-01-232,7002,8402,5882,660632,9002,660
2024-01-222,5842,8682,5452,7301,113,9002,730
2024-01-192,5002,6502,4422,505683,6002,505
2024-01-182,6213,0152,4382,4633,071,3002,463
2024-01-172,3112,7882,1682,6711,976,7002,671
2024-01-162,2882,2882,2882,28825,8002,288
2024-01-151,7871,8881,7871,88834,3001,888
2024-01-121,8171,8201,7791,78615,1001,786
2024-01-111,8241,8241,7701,8109,7001,810
2024-01-101,8311,8311,7661,79915,5001,799
2024-01-091,8241,8471,8151,8307,1001,830
2024-01-051,7841,8191,7841,8183,7001,818
2024-01-041,8161,8181,7661,7759,1001,775

分割・併合履歴 : なし