6073 (株)アサンテ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,633 | 1,639 | 1,624 | 1,632 | 11,300 | 1,632 |
| 2025-05-09 | 1,650 | 1,652 | 1,638 | 1,640 | 12,700 | 1,640 |
| 2025-05-08 | 1,650 | 1,651 | 1,634 | 1,650 | 14,400 | 1,650 |
| 2025-05-07 | 1,648 | 1,648 | 1,628 | 1,644 | 15,700 | 1,644 |
| 2025-05-02 | 1,622 | 1,632 | 1,613 | 1,622 | 10,900 | 1,622 |
| 2025-05-01 | 1,625 | 1,663 | 1,601 | 1,624 | 50,200 | 1,624 |
| 2025-04-30 | 1,606 | 1,630 | 1,606 | 1,624 | 8,200 | 1,624 |
| 2025-04-28 | 1,642 | 1,642 | 1,602 | 1,602 | 18,600 | 1,602 |
| 2025-04-25 | 1,631 | 1,636 | 1,626 | 1,626 | 5,700 | 1,626 |
| 2025-04-24 | 1,644 | 1,647 | 1,626 | 1,631 | 7,800 | 1,631 |
| 2025-04-23 | 1,648 | 1,650 | 1,641 | 1,648 | 19,100 | 1,648 |
| 2025-04-22 | 1,637 | 1,646 | 1,637 | 1,645 | 17,700 | 1,645 |
| 2025-04-21 | 1,634 | 1,637 | 1,628 | 1,629 | 14,000 | 1,629 |
| 2025-04-18 | 1,616 | 1,628 | 1,609 | 1,628 | 15,400 | 1,628 |
| 2025-04-17 | 1,600 | 1,611 | 1,600 | 1,603 | 2,500 | 1,603 |
| 2025-04-16 | 1,612 | 1,612 | 1,600 | 1,600 | 8,200 | 1,600 |
| 2025-04-15 | 1,608 | 1,615 | 1,601 | 1,601 | 6,500 | 1,601 |
| 2025-04-14 | 1,614 | 1,616 | 1,603 | 1,610 | 12,200 | 1,610 |
| 2025-04-11 | 1,575 | 1,613 | 1,570 | 1,613 | 22,700 | 1,613 |
| 2025-04-10 | 1,610 | 1,611 | 1,572 | 1,596 | 23,600 | 1,596 |
| 2025-04-09 | 1,560 | 1,564 | 1,530 | 1,550 | 30,200 | 1,550 |
| 2025-04-08 | 1,552 | 1,572 | 1,532 | 1,560 | 33,300 | 1,560 |
| 2025-04-07 | 1,494 | 1,539 | 1,463 | 1,504 | 64,900 | 1,504 |
| 2025-04-04 | 1,580 | 1,580 | 1,526 | 1,546 | 57,500 | 1,546 |
| 2025-04-03 | 1,580 | 1,598 | 1,569 | 1,585 | 39,400 | 1,585 |
| 2025-04-02 | 1,613 | 1,613 | 1,595 | 1,595 | 37,000 | 1,595 |
| 2025-04-01 | 1,621 | 1,625 | 1,610 | 1,612 | 35,400 | 1,612 |
| 2025-03-31 | 1,643 | 1,643 | 1,612 | 1,615 | 41,600 | 1,615 |
| 2025-03-28 | 1,631 | 1,635 | 1,620 | 1,630 | 86,700 | 1,630 |
| 2025-03-27 | 1,673 | 1,683 | 1,665 | 1,683 | 127,200 | 1,683 |
| 2025-03-26 | 1,655 | 1,670 | 1,655 | 1,670 | 28,400 | 1,670 |
| 2025-03-25 | 1,656 | 1,658 | 1,647 | 1,656 | 20,700 | 1,656 |
| 2025-03-24 | 1,658 | 1,658 | 1,648 | 1,649 | 39,600 | 1,649 |
| 2025-03-21 | 1,647 | 1,653 | 1,644 | 1,652 | 34,500 | 1,652 |
| 2025-03-19 | 1,640 | 1,652 | 1,635 | 1,645 | 62,100 | 1,645 |
| 2025-03-18 | 1,654 | 1,659 | 1,650 | 1,654 | 42,100 | 1,654 |
| 2025-03-17 | 1,641 | 1,649 | 1,641 | 1,647 | 53,700 | 1,647 |
| 2025-03-14 | 1,630 | 1,647 | 1,630 | 1,641 | 38,200 | 1,641 |
| 2025-03-13 | 1,633 | 1,646 | 1,630 | 1,641 | 31,700 | 1,641 |
| 2025-03-12 | 1,634 | 1,645 | 1,634 | 1,641 | 22,400 | 1,641 |
| 2025-03-11 | 1,638 | 1,640 | 1,626 | 1,637 | 31,300 | 1,637 |
| 2025-03-10 | 1,651 | 1,652 | 1,641 | 1,644 | 31,600 | 1,644 |
| 2025-03-07 | 1,640 | 1,655 | 1,633 | 1,644 | 36,000 | 1,644 |
| 2025-03-06 | 1,643 | 1,648 | 1,638 | 1,644 | 50,100 | 1,644 |
| 2025-03-05 | 1,626 | 1,632 | 1,624 | 1,632 | 51,100 | 1,632 |
| 2025-03-04 | 1,625 | 1,631 | 1,622 | 1,626 | 67,900 | 1,626 |
| 2025-03-03 | 1,640 | 1,641 | 1,632 | 1,637 | 72,500 | 1,637 |
| 2025-02-28 | 1,630 | 1,636 | 1,622 | 1,629 | 71,300 | 1,629 |
| 2025-02-27 | 1,640 | 1,640 | 1,630 | 1,634 | 56,600 | 1,634 |
| 2025-02-26 | 1,631 | 1,635 | 1,627 | 1,630 | 25,700 | 1,630 |
| 2025-02-25 | 1,630 | 1,643 | 1,630 | 1,632 | 25,400 | 1,632 |
| 2025-02-21 | 1,642 | 1,645 | 1,630 | 1,635 | 21,800 | 1,635 |
| 2025-02-20 | 1,650 | 1,654 | 1,643 | 1,643 | 14,500 | 1,643 |
| 2025-02-19 | 1,656 | 1,658 | 1,651 | 1,651 | 6,300 | 1,651 |
| 2025-02-18 | 1,657 | 1,657 | 1,651 | 1,656 | 7,100 | 1,656 |
| 2025-02-17 | 1,654 | 1,659 | 1,653 | 1,659 | 7,400 | 1,659 |
| 2025-02-14 | 1,660 | 1,660 | 1,655 | 1,655 | 7,300 | 1,655 |
| 2025-02-13 | 1,655 | 1,663 | 1,653 | 1,660 | 10,600 | 1,660 |
| 2025-02-12 | 1,663 | 1,663 | 1,653 | 1,660 | 9,900 | 1,660 |
| 2025-02-10 | 1,663 | 1,663 | 1,655 | 1,659 | 12,400 | 1,659 |
| 2025-02-07 | 1,661 | 1,680 | 1,660 | 1,663 | 15,700 | 1,663 |
| 2025-02-06 | 1,663 | 1,663 | 1,654 | 1,662 | 5,400 | 1,662 |
| 2025-02-05 | 1,665 | 1,665 | 1,654 | 1,656 | 8,000 | 1,656 |
| 2025-02-04 | 1,650 | 1,660 | 1,647 | 1,651 | 8,800 | 1,651 |
| 2025-02-03 | 1,657 | 1,659 | 1,643 | 1,643 | 19,700 | 1,643 |
| 2025-01-31 | 1,666 | 1,666 | 1,655 | 1,657 | 6,700 | 1,657 |
| 2025-01-30 | 1,663 | 1,665 | 1,657 | 1,662 | 8,200 | 1,662 |
| 2025-01-29 | 1,660 | 1,662 | 1,656 | 1,659 | 8,300 | 1,659 |
| 2025-01-28 | 1,655 | 1,659 | 1,655 | 1,659 | 6,100 | 1,659 |
| 2025-01-27 | 1,656 | 1,658 | 1,650 | 1,651 | 9,500 | 1,651 |
| 2025-01-24 | 1,646 | 1,652 | 1,640 | 1,648 | 8,000 | 1,648 |
| 2025-01-23 | 1,645 | 1,648 | 1,641 | 1,641 | 8,400 | 1,641 |
| 2025-01-22 | 1,645 | 1,655 | 1,645 | 1,646 | 5,400 | 1,646 |
| 2025-01-21 | 1,654 | 1,654 | 1,643 | 1,644 | 4,800 | 1,644 |
| 2025-01-20 | 1,638 | 1,658 | 1,638 | 1,643 | 6,700 | 1,643 |
| 2025-01-17 | 1,647 | 1,649 | 1,635 | 1,638 | 8,300 | 1,638 |
| 2025-01-16 | 1,650 | 1,657 | 1,640 | 1,640 | 9,700 | 1,640 |
| 2025-01-15 | 1,650 | 1,655 | 1,650 | 1,651 | 5,900 | 1,651 |
| 2025-01-14 | 1,666 | 1,666 | 1,647 | 1,650 | 15,400 | 1,650 |
| 2025-01-10 | 1,670 | 1,670 | 1,658 | 1,658 | 5,800 | 1,658 |
| 2025-01-09 | 1,669 | 1,670 | 1,660 | 1,663 | 8,800 | 1,663 |
| 2025-01-08 | 1,677 | 1,677 | 1,664 | 1,664 | 10,500 | 1,664 |
| 2025-01-07 | 1,672 | 1,672 | 1,662 | 1,670 | 9,600 | 1,670 |
| 2025-01-06 | 1,669 | 1,672 | 1,664 | 1,667 | 13,600 | 1,667 |
分割・併合履歴 ： なし