7227 アスカ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,462 | 1,480 | 1,450 | 1,480 | 1,400 | 1,480 |
| 2024-04-18 | 1,499 | 1,499 | 1,473 | 1,473 | 2,500 | 1,473 |
| 2024-04-17 | 1,481 | 1,481 | 1,476 | 1,481 | 700 | 1,481 |
| 2024-04-16 | 1,486 | 1,487 | 1,468 | 1,487 | 2,500 | 1,487 |
| 2024-04-15 | 1,495 | 1,500 | 1,483 | 1,487 | 1,400 | 1,487 |
| 2024-04-12 | 1,482 | 1,498 | 1,479 | 1,481 | 1,500 | 1,481 |
| 2024-04-11 | 1,482 | 1,488 | 1,472 | 1,481 | 800 | 1,481 |
| 2024-04-10 | 1,471 | 1,489 | 1,470 | 1,482 | 600 | 1,482 |
| 2024-04-09 | 1,495 | 1,495 | 1,479 | 1,494 | 600 | 1,494 |
| 2024-04-08 | 1,445 | 1,480 | 1,445 | 1,479 | 1,700 | 1,479 |
| 2024-04-05 | 1,465 | 1,490 | 1,465 | 1,475 | 2,100 | 1,475 |
| 2024-04-04 | 1,477 | 1,515 | 1,477 | 1,495 | 1,200 | 1,495 |
| 2024-04-03 | 1,455 | 1,485 | 1,455 | 1,483 | 900 | 1,483 |
| 2024-04-02 | 1,490 | 1,504 | 1,455 | 1,465 | 2,700 | 1,465 |
| 2024-04-01 | 1,496 | 1,511 | 1,477 | 1,510 | 2,200 | 1,510 |
| 2024-03-29 | 1,487 | 1,499 | 1,487 | 1,496 | 10,400 | 1,496 |
| 2024-03-28 | 1,419 | 1,447 | 1,419 | 1,444 | 7,200 | 1,444 |
| 2024-03-27 | 1,350 | 1,382 | 1,340 | 1,378 | 16,500 | 1,378 |
| 2024-03-26 | 1,665 | 1,669 | 1,330 | 1,355 | 17,300 | 1,355 |
| 2024-03-25 | 1,690 | 1,690 | 1,625 | 1,625 | 6,700 | 1,625 |
| 2024-03-22 | 1,700 | 1,780 | 1,630 | 1,670 | 6,100 | 1,670 |
| 2024-03-21 | 1,560 | 1,725 | 1,560 | 1,705 | 7,300 | 1,705 |
| 2024-03-19 | 1,500 | 1,545 | 1,500 | 1,544 | 2,900 | 1,544 |
| 2024-03-18 | 1,500 | 1,559 | 1,500 | 1,500 | 9,300 | 1,500 |
| 2024-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2024-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,600 | 1,500 |
| 2024-03-13 | 1,500 | 1,500 | 1,489 | 1,500 | 3,100 | 1,500 |
| 2024-03-12 | 1,500 | 1,505 | 1,488 | 1,505 | 1,100 | 1,505 |
| 2024-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,400 | 1,500 |
| 2024-03-08 | - | - | - | 1,487 | - | 1,487 |
| 2024-03-07 | 1,500 | 1,505 | 1,487 | 1,487 | 2,200 | 1,487 |
| 2024-03-06 | 1,485 | 1,500 | 1,485 | 1,500 | 900 | 1,500 |
| 2024-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2024-03-04 | 1,500 | 1,500 | 1,499 | 1,500 | 2,500 | 1,500 |
| 2024-03-01 | 1,491 | 1,491 | 1,491 | 1,491 | 1,900 | 1,491 |
| 2024-02-29 | 1,498 | 1,498 | 1,490 | 1,491 | 600 | 1,491 |
| 2024-02-28 | 1,490 | 1,498 | 1,490 | 1,498 | 1,400 | 1,498 |
| 2024-02-27 | 1,489 | 1,500 | 1,489 | 1,490 | 1,300 | 1,490 |
| 2024-02-26 | 1,493 | 1,499 | 1,493 | 1,499 | 1,200 | 1,499 |
| 2024-02-22 | 1,495 | 1,498 | 1,464 | 1,472 | 7,300 | 1,472 |
| 2024-02-21 | 1,499 | 1,499 | 1,453 | 1,484 | 3,200 | 1,484 |
| 2024-02-20 | 1,500 | 1,515 | 1,480 | 1,499 | 7,700 | 1,499 |
| 2024-02-19 | 1,480 | 1,500 | 1,452 | 1,499 | 4,900 | 1,499 |
| 2024-02-16 | 1,500 | 1,500 | 1,491 | 1,491 | 1,800 | 1,491 |
| 2024-02-15 | 1,500 | 1,500 | 1,498 | 1,500 | 1,200 | 1,500 |
| 2024-02-14 | 1,500 | 1,501 | 1,489 | 1,500 | 2,600 | 1,500 |
| 2024-02-13 | 1,508 | 1,509 | 1,489 | 1,509 | 1,700 | 1,509 |
| 2024-02-09 | 1,487 | 1,489 | 1,487 | 1,488 | 700 | 1,488 |
| 2024-02-08 | 1,500 | 1,500 | 1,498 | 1,498 | 800 | 1,498 |
| 2024-02-07 | 1,498 | 1,498 | 1,498 | 1,498 | 300 | 1,498 |
| 2024-02-06 | 1,499 | 1,499 | 1,472 | 1,490 | 700 | 1,490 |
| 2024-02-05 | 1,500 | 1,500 | 1,492 | 1,492 | 1,600 | 1,492 |
| 2024-02-02 | 1,500 | 1,525 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2024-02-01 | 1,498 | 1,500 | 1,495 | 1,500 | 700 | 1,500 |
| 2024-01-31 | 1,486 | 1,486 | 1,486 | 1,486 | 300 | 1,486 |
| 2024-01-30 | 1,485 | 1,494 | 1,465 | 1,494 | 1,100 | 1,494 |
| 2024-01-29 | 1,485 | 1,500 | 1,430 | 1,485 | 3,700 | 1,485 |
| 2024-01-26 | 1,495 | 1,498 | 1,481 | 1,498 | 1,700 | 1,498 |
| 2024-01-25 | 1,510 | 1,510 | 1,468 | 1,472 | 3,300 | 1,472 |
| 2024-01-24 | 1,488 | 1,500 | 1,479 | 1,500 | 1,400 | 1,500 |
| 2024-01-23 | 1,488 | 1,500 | 1,487 | 1,488 | 1,500 | 1,488 |
| 2024-01-22 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2024-01-19 | 1,499 | 1,500 | 1,496 | 1,500 | 1,800 | 1,500 |
| 2024-01-18 | 1,518 | 1,518 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2024-01-17 | 1,500 | 1,520 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2024-01-16 | 1,519 | 1,524 | 1,488 | 1,497 | 2,600 | 1,497 |
| 2024-01-15 | 1,487 | 1,517 | 1,480 | 1,500 | 10,200 | 1,500 |
| 2024-01-12 | 1,513 | 1,525 | 1,480 | 1,486 | 16,000 | 1,486 |
| 2024-01-11 | 1,410 | 1,450 | 1,355 | 1,450 | 8,000 | 1,450 |
| 2024-01-10 | 1,409 | 1,410 | 1,409 | 1,410 | 700 | 1,410 |
| 2024-01-09 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2024-01-05 | 1,409 | 1,409 | 1,409 | 1,409 | 1,600 | 1,409 |
| 2024-01-04 | 1,352 | 1,370 | 1,350 | 1,370 | 800 | 1,370 |
分割・併合履歴 ： なし
