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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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