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
2024-11-011,4851,4851,4321,4825001,482
2024-10-31---1,479-1,479
2024-10-301,4791,4791,4791,4791001,479
2024-10-291,4511,4511,4511,4511001,451
2024-10-281,4801,4801,4801,4807001,480
2024-10-251,4701,4701,4701,4701001,470
2024-10-241,4691,4691,4691,4691,8001,469
2024-10-231,4691,4691,4691,4691001,469
2024-10-22---1,480-1,480
2024-10-211,4801,4801,4801,4803001,480
2024-10-181,4881,4881,4881,4882,3001,488
2024-10-171,4551,4551,4551,4551001,455
2024-10-161,4371,4401,4371,4385001,438
2024-10-15---1,437-1,437
2024-10-111,4451,4451,4371,4376001,437
2024-10-101,4601,4601,4451,4457001,445
2024-10-091,4551,4551,4551,4551001,455
2024-10-081,4621,4621,4621,4621001,462
2024-10-071,4701,4701,4701,4703001,470
2024-10-041,4911,4911,4511,4518001,451
2024-10-031,4911,4911,4911,4911001,491
2024-10-02---1,493-1,493
2024-10-011,4931,4931,4931,4932001,493
2024-09-301,4801,4801,4801,4801001,480
2024-09-271,4901,4901,4901,4907001,490
2024-09-261,4811,4811,4801,4802001,480
2024-09-251,4891,4901,4721,4904001,490
2024-09-241,4901,4901,4651,4657001,465
2024-09-201,4901,4901,4901,4902001,490
2024-09-191,4901,4901,4601,4601,1001,460
2024-09-181,4911,4911,4901,4902,3001,490
2024-09-171,4951,4951,4611,4612,7001,461
2024-09-131,4791,5001,4751,4971,3001,497
2024-09-121,4511,4561,4511,4563001,456
2024-09-111,4501,4501,4501,4502001,450
2024-09-101,4801,4801,4201,4503001,450
2024-09-09---1,504-1,504
2024-09-06---1,504-1,504
2024-09-051,5471,5471,4611,5042,1001,504
2024-09-041,4271,5501,4271,5482,4001,548
2024-09-031,4571,4571,4311,4313001,431
2024-09-021,4571,4571,4571,4571001,457
2024-08-30---1,496-1,496
2024-08-291,4961,4961,4961,4962,4001,496
2024-08-281,4571,4771,4571,4779001,477
2024-08-271,4591,4601,4151,4153001,415
2024-08-261,4601,4601,4601,4602001,460
2024-08-231,4601,4601,4601,4602001,460
2024-08-22---1,462-1,462
2024-08-21---1,462-1,462
2024-08-20---1,462-1,462
2024-08-191,4621,4621,4621,4622,6001,462
2024-08-161,4311,4401,4201,4207001,420
2024-08-151,4301,4301,4301,4302001,430
2024-08-141,3951,3951,3951,3954001,395
2024-08-131,3901,3901,3901,3903001,390
2024-08-091,3181,3901,3181,3906001,390
2024-08-081,2641,3191,2641,3191,7001,319
2024-08-071,3241,3241,3241,3241001,324
2024-08-061,1651,3251,1651,3251,1001,325
2024-08-051,3751,3981,2251,2252,1001,225
2024-08-021,4371,4371,4101,4107001,410
2024-08-011,4691,4711,4691,4712001,471
2024-07-311,4921,4921,4911,4912001,491
2024-07-30---1,508-1,508
2024-07-291,5051,5081,4481,5081,5001,508
2024-07-261,5151,5151,4751,5051,5001,505
2024-07-251,4901,4901,4771,4905001,490
2024-07-241,5001,5001,4981,4985001,498
2024-07-231,4971,4971,4901,4905001,490
2024-07-221,4971,4971,4971,4971001,497
2024-07-19---1,497-1,497
2024-07-181,5271,5271,4911,4973,4001,497
2024-07-171,4921,5001,4921,4976001,497
2024-07-161,4881,4921,4881,4923001,492
2024-07-121,4881,4881,4881,4884001,488
2024-07-111,4851,4851,4851,4851001,485
2024-07-10---1,477-1,477
2024-07-091,4801,4801,4771,4772001,477
2024-07-081,4811,4811,4811,4813001,481
2024-07-051,5291,5291,4911,4913,4001,491
2024-07-041,4861,4861,4861,4861001,486
2024-07-031,4821,4821,4821,4823001,482
2024-07-021,4901,5001,4881,4885001,488
2024-07-011,4841,4841,4841,4847001,484
2024-06-281,5281,5281,5001,5001,2001,500
2024-06-271,5181,5221,4861,5005,2001,500
2024-06-261,4801,5091,4801,5092,6001,509
2024-06-251,4501,4801,4391,4805001,480
2024-06-24---1,450-1,450
2024-06-211,4501,4501,4501,4501001,450
2024-06-201,4811,4811,4311,4661,2001,466
2024-06-191,4801,4811,4521,4811,3001,481
2024-06-181,5121,5191,5121,5193,4001,519
2024-06-171,4721,4921,4721,4822,1001,482
2024-06-141,4861,4921,4701,4926001,492
2024-06-131,4871,5081,4611,4714,2001,471
2024-06-121,5021,5021,4831,4833,1001,483
2024-06-111,5091,5101,5021,5022,0001,502
2024-06-101,5101,5441,5091,5099001,509
2024-06-07---1,550-1,550
2024-06-06---1,550-1,550
2024-06-051,5501,5501,5501,5504001,550
2024-06-04---1,550-1,550
2024-06-031,5501,5501,5501,5501001,550
2024-05-311,5251,5301,5051,5051,8001,505
2024-05-301,5501,5561,5011,5011,9001,501
2024-05-29---1,571-1,571
2024-05-281,5901,5901,5651,5712,5001,571
2024-05-271,5401,5611,5401,5557001,555
2024-05-241,5291,5291,5291,5291001,529
2024-05-23---1,529-1,529
2024-05-221,5291,5291,5291,5293001,529
2024-05-211,5281,5601,5231,5233001,523
2024-05-201,5471,5471,5181,5282,5001,528
2024-05-171,5131,5171,5131,5178001,517
2024-05-161,5201,5431,5201,5432001,543
2024-05-151,5301,5531,5301,5531,9001,553
2024-05-141,6101,6101,5501,5501,9001,550
2024-05-131,4961,5451,4961,5452,4001,545
2024-05-101,5211,5211,4521,4922,3001,492
2024-05-091,5381,5381,5201,5201,3001,520
2024-05-081,5121,5201,5121,5201,3001,520
2024-05-071,5171,5351,5171,5203001,520
2024-05-021,5101,5301,5011,5172,7001,517
2024-05-011,5261,5381,5181,5222,2001,522
2024-04-301,5031,5231,5021,5231,1001,523
2024-04-261,5141,5271,4911,5191,8001,519
2024-04-251,4811,4841,4811,4849001,484
2024-04-241,4961,4961,4931,4951,9001,495
2024-04-231,4871,4871,4611,4771,9001,477
2024-04-221,4431,4601,4431,4436001,443
2024-04-191,4621,4801,4501,4801,4001,480
2024-04-181,4991,4991,4731,4732,5001,473
2024-04-171,4811,4811,4761,4817001,481
2024-04-161,4861,4871,4681,4872,5001,487
2024-04-151,4951,5001,4831,4871,4001,487
2024-04-121,4821,4981,4791,4811,5001,481
2024-04-111,4821,4881,4721,4818001,481
2024-04-101,4711,4891,4701,4826001,482
2024-04-091,4951,4951,4791,4946001,494
2024-04-081,4451,4801,4451,4791,7001,479
2024-04-051,4651,4901,4651,4752,1001,475
2024-04-041,4771,5151,4771,4951,2001,495
2024-04-031,4551,4851,4551,4839001,483
2024-04-021,4901,5041,4551,4652,7001,465
2024-04-011,4961,5111,4771,5102,2001,510
2024-03-291,4871,4991,4871,49610,4001,496
2024-03-281,4191,4471,4191,4447,2001,444
2024-03-271,3501,3821,3401,37816,5001,378
2024-03-261,6651,6691,3301,35517,3001,355
2024-03-251,6901,6901,6251,6256,7001,625
2024-03-221,7001,7801,6301,6706,1001,670
2024-03-211,5601,7251,5601,7057,3001,705
2024-03-191,5001,5451,5001,5442,9001,544
2024-03-181,5001,5591,5001,5009,3001,500
2024-03-151,5001,5001,5001,5001001,500
2024-03-141,5001,5001,5001,5003,6001,500
2024-03-131,5001,5001,4891,5003,1001,500
2024-03-121,5001,5051,4881,5051,1001,505
2024-03-111,5001,5001,5001,5004,4001,500
2024-03-08---1,487-1,487
2024-03-071,5001,5051,4871,4872,2001,487
2024-03-061,4851,5001,4851,5009001,500
2024-03-051,5001,5001,5001,5001,6001,500
2024-03-041,5001,5001,4991,5002,5001,500
2024-03-011,4911,4911,4911,4911,9001,491
2024-02-291,4981,4981,4901,4916001,491
2024-02-281,4901,4981,4901,4981,4001,498
2024-02-271,4891,5001,4891,4901,3001,490
2024-02-261,4931,4991,4931,4991,2001,499
2024-02-221,4951,4981,4641,4727,3001,472
2024-02-211,4991,4991,4531,4843,2001,484
2024-02-201,5001,5151,4801,4997,7001,499
2024-02-191,4801,5001,4521,4994,9001,499
2024-02-161,5001,5001,4911,4911,8001,491
2024-02-151,5001,5001,4981,5001,2001,500
2024-02-141,5001,5011,4891,5002,6001,500
2024-02-131,5081,5091,4891,5091,7001,509
2024-02-091,4871,4891,4871,4887001,488
2024-02-081,5001,5001,4981,4988001,498
2024-02-071,4981,4981,4981,4983001,498
2024-02-061,4991,4991,4721,4907001,490
2024-02-051,5001,5001,4921,4921,6001,492
2024-02-021,5001,5251,5001,5001,7001,500
2024-02-011,4981,5001,4951,5007001,500
2024-01-311,4861,4861,4861,4863001,486
2024-01-301,4851,4941,4651,4941,1001,494
2024-01-291,4851,5001,4301,4853,7001,485
2024-01-261,4951,4981,4811,4981,7001,498
2024-01-251,5101,5101,4681,4723,3001,472
2024-01-241,4881,5001,4791,5001,4001,500
2024-01-231,4881,5001,4871,4881,5001,488
2024-01-221,5001,5001,5001,5006001,500
2024-01-191,4991,5001,4961,5001,8001,500
2024-01-181,5181,5181,5001,5003,4001,500
2024-01-171,5001,5201,5001,5003,4001,500
2024-01-161,5191,5241,4881,4972,6001,497
2024-01-151,4871,5171,4801,50010,2001,500
2024-01-121,5131,5251,4801,48616,0001,486
2024-01-111,4101,4501,3551,4508,0001,450
2024-01-101,4091,4101,4091,4107001,410
2024-01-091,4091,4091,4091,4091001,409
2024-01-051,4091,4091,4091,4091,6001,409
2024-01-041,3521,3701,3501,3708001,370

分割・併合履歴 : なし