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
2024-05-23---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