- 2024年
- 2023年
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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,427 | 2,466 | 2,415 | 2,449 | 23,100 | 2,449 |
| 2024-04-25 | 2,430 | 2,455 | 2,427 | 2,436 | 6,000 | 2,436 |
| 2024-04-24 | 2,423 | 2,452 | 2,423 | 2,438 | 13,600 | 2,438 |
| 2024-04-23 | 2,450 | 2,450 | 2,405 | 2,415 | 4,600 | 2,415 |
| 2024-04-22 | 2,489 | 2,490 | 2,421 | 2,440 | 6,800 | 2,440 |
| 2024-04-19 | 2,461 | 2,477 | 2,419 | 2,472 | 22,900 | 2,472 |
| 2024-04-18 | 2,536 | 2,555 | 2,458 | 2,464 | 10,000 | 2,464 |
| 2024-04-17 | 2,420 | 2,543 | 2,402 | 2,517 | 32,000 | 2,517 |
| 2024-04-16 | 2,405 | 2,476 | 2,380 | 2,416 | 36,900 | 2,416 |
| 2024-04-15 | 2,424 | 2,432 | 2,376 | 2,411 | 20,200 | 2,411 |
| 2024-04-12 | 2,458 | 2,458 | 2,377 | 2,406 | 14,300 | 2,406 |
| 2024-04-11 | 2,442 | 2,456 | 2,396 | 2,449 | 4,800 | 2,449 |
| 2024-04-10 | 2,449 | 2,475 | 2,440 | 2,456 | 5,700 | 2,456 |
| 2024-04-09 | 2,407 | 2,444 | 2,392 | 2,439 | 11,400 | 2,439 |
| 2024-04-08 | 2,383 | 2,445 | 2,355 | 2,405 | 12,700 | 2,405 |
| 2024-04-05 | 2,349 | 2,406 | 2,341 | 2,381 | 12,200 | 2,381 |
| 2024-04-04 | 2,405 | 2,453 | 2,364 | 2,395 | 19,700 | 2,395 |
| 2024-04-03 | 2,450 | 2,470 | 2,373 | 2,390 | 23,100 | 2,390 |
| 2024-04-02 | 2,494 | 2,495 | 2,445 | 2,479 | 19,100 | 2,479 |
| 2024-04-01 | 2,525 | 2,525 | 2,465 | 2,503 | 10,000 | 2,503 |
| 2024-03-29 | 2,443 | 2,529 | 2,406 | 2,500 | 16,400 | 2,500 |
| 2024-03-28 | 2,470 | 2,475 | 2,400 | 2,402 | 12,900 | 2,402 |
| 2024-03-27 | 2,516 | 2,516 | 2,465 | 2,465 | 6,500 | 2,465 |
| 2024-03-26 | 2,483 | 2,540 | 2,470 | 2,502 | 8,900 | 2,502 |
| 2024-03-25 | 2,501 | 2,542 | 2,485 | 2,485 | 13,900 | 2,485 |
| 2024-03-22 | 2,550 | 2,550 | 2,446 | 2,502 | 23,600 | 2,502 |
| 2024-03-21 | 2,544 | 2,562 | 2,485 | 2,532 | 20,000 | 2,532 |
| 2024-03-19 | 2,510 | 2,534 | 2,475 | 2,510 | 15,200 | 2,510 |
| 2024-03-18 | 2,487 | 2,540 | 2,473 | 2,503 | 10,300 | 2,503 |
| 2024-03-15 | 2,553 | 2,554 | 2,465 | 2,500 | 35,600 | 2,500 |
| 2024-03-14 | 2,585 | 2,650 | 2,535 | 2,580 | 25,900 | 2,580 |
| 2024-03-13 | 2,640 | 2,690 | 2,560 | 2,585 | 46,100 | 2,585 |
| 2024-03-12 | 2,660 | 2,708 | 2,610 | 2,610 | 50,300 | 2,610 |
| 2024-03-11 | 2,751 | 2,781 | 2,640 | 2,687 | 81,400 | 2,687 |
| 2024-03-08 | 3,015 | 3,185 | 2,810 | 2,870 | 163,700 | 2,870 |
| 2024-03-07 | 3,140 | 3,150 | 2,925 | 3,005 | 89,700 | 3,005 |
| 2024-03-06 | 2,841 | 3,250 | 2,796 | 3,070 | 231,600 | 3,070 |
| 2024-03-05 | 2,926 | 2,970 | 2,840 | 2,878 | 66,600 | 2,878 |
| 2024-03-04 | 2,720 | 2,950 | 2,720 | 2,855 | 144,700 | 2,855 |
| 2024-03-01 | 2,845 | 2,860 | 2,701 | 2,720 | 69,000 | 2,720 |
| 2024-02-29 | 2,808 | 2,870 | 2,790 | 2,815 | 49,500 | 2,815 |
| 2024-02-28 | 2,812 | 2,888 | 2,800 | 2,825 | 60,600 | 2,825 |
| 2024-02-27 | 2,950 | 3,010 | 2,780 | 2,847 | 77,100 | 2,847 |
| 2024-02-26 | 2,777 | 2,976 | 2,770 | 2,932 | 94,900 | 2,932 |
| 2024-02-22 | 3,050 | 3,285 | 2,816 | 2,816 | 299,100 | 2,816 |
| 2024-02-21 | 3,250 | 3,325 | 3,050 | 3,050 | 318,500 | 3,050 |
| 2024-02-20 | 3,480 | 3,495 | 3,340 | 3,495 | 234,700 | 3,495 |
| 2024-02-19 | 2,999 | 3,000 | 2,819 | 2,995 | 163,600 | 2,995 |
| 2024-02-16 | 2,795 | 2,988 | 2,700 | 2,960 | 173,000 | 2,960 |
| 2024-02-15 | 2,701 | 2,979 | 2,468 | 2,845 | 363,100 | 2,845 |
| 2024-02-14 | 2,607 | 2,757 | 2,562 | 2,751 | 97,600 | 2,751 |
| 2024-02-13 | 2,571 | 2,619 | 2,503 | 2,604 | 69,500 | 2,604 |
| 2024-02-09 | 2,477 | 2,560 | 2,475 | 2,475 | 35,800 | 2,475 |
| 2024-02-08 | 2,504 | 2,520 | 2,411 | 2,452 | 55,600 | 2,452 |
| 2024-02-07 | 2,582 | 2,616 | 2,453 | 2,475 | 73,700 | 2,475 |
| 2024-02-06 | 2,537 | 2,635 | 2,519 | 2,611 | 74,700 | 2,611 |
| 2024-02-05 | 2,535 | 2,540 | 2,488 | 2,512 | 40,600 | 2,512 |
| 2024-02-02 | 2,431 | 2,541 | 2,431 | 2,526 | 70,000 | 2,526 |
| 2024-02-01 | 2,453 | 2,477 | 2,391 | 2,412 | 59,400 | 2,412 |
| 2024-01-31 | 2,436 | 2,510 | 2,432 | 2,493 | 51,500 | 2,493 |
| 2024-01-30 | 2,412 | 2,461 | 2,380 | 2,431 | 44,200 | 2,431 |
| 2024-01-29 | 2,451 | 2,490 | 2,400 | 2,411 | 63,000 | 2,411 |
| 2024-01-26 | 2,412 | 2,500 | 2,391 | 2,494 | 75,300 | 2,494 |
| 2024-01-25 | 2,420 | 2,473 | 2,363 | 2,462 | 107,700 | 2,462 |
| 2024-01-24 | 2,590 | 2,590 | 2,390 | 2,454 | 283,500 | 2,454 |
| 2024-01-23 | 2,700 | 2,840 | 2,588 | 2,660 | 632,900 | 2,660 |
| 2024-01-22 | 2,584 | 2,868 | 2,545 | 2,730 | 1,113,900 | 2,730 |
| 2024-01-19 | 2,500 | 2,650 | 2,442 | 2,505 | 683,600 | 2,505 |
| 2024-01-18 | 2,621 | 3,015 | 2,438 | 2,463 | 3,071,300 | 2,463 |
| 2024-01-17 | 2,311 | 2,788 | 2,168 | 2,671 | 1,976,700 | 2,671 |
| 2024-01-16 | 2,288 | 2,288 | 2,288 | 2,288 | 25,800 | 2,288 |
| 2024-01-15 | 1,787 | 1,888 | 1,787 | 1,888 | 34,300 | 1,888 |
| 2024-01-12 | 1,817 | 1,820 | 1,779 | 1,786 | 15,100 | 1,786 |
| 2024-01-11 | 1,824 | 1,824 | 1,770 | 1,810 | 9,700 | 1,810 |
| 2024-01-10 | 1,831 | 1,831 | 1,766 | 1,799 | 15,500 | 1,799 |
| 2024-01-09 | 1,824 | 1,847 | 1,815 | 1,830 | 7,100 | 1,830 |
| 2024-01-05 | 1,784 | 1,819 | 1,784 | 1,818 | 3,700 | 1,818 |
| 2024-01-04 | 1,816 | 1,818 | 1,766 | 1,775 | 9,100 | 1,775 |
分割・併合履歴 ： なし
