7227 アスカ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,0071,007990990400990
2022-05-121,0071,0071,0071,0071,0001,007
2022-05-111,0361,0361,0361,0366001,036
2022-05-101,0401,0401,0401,0401,1001,040
2022-05-09---1,065-1,065
2022-05-061,0421,0651,0421,0654001,065
2022-05-021,1001,1001,1001,1001,1001,100
2022-04-281,0841,0841,0841,0841,5001,084
2022-04-271,0521,0551,0521,0552001,055
2022-04-261,0401,0641,0401,0642001,064
2022-04-251,0371,0371,0371,0371001,037
2022-04-22---1,030-1,030
2022-04-211,0201,0301,0201,0302,0001,030
2022-04-201,0381,0381,0381,0381001,038
2022-04-191,0391,0421,0381,0381,2001,038
2022-04-181,0851,0851,0521,0522,5001,052
2022-04-151,0601,0601,0601,0605001,060
2022-04-141,0601,0601,0601,0601001,060
2022-04-131,0461,0501,0461,0504001,050
2022-04-121,0401,0401,0401,0401001,040
2022-04-111,0501,0501,0501,0501001,050
2022-04-08---1,050-1,050
2022-04-071,0501,0501,0501,0501001,050
2022-04-061,0981,0981,0981,0985001,098
2022-04-051,0681,0681,0681,0681,1001,068
2022-04-041,0361,0641,0351,0509001,050
2022-04-011,0351,0351,0341,0351,9001,035
2022-03-311,0301,0301,0201,0207001,020
2022-03-30---1,051-1,051
2022-03-29---1,051-1,051
2022-03-281,0911,0911,0311,0514,0001,051
2022-03-251,0411,0591,0411,0591,1001,059
2022-03-241,0401,0401,0401,0403001,040
2022-03-231,0501,0501,0401,0401,2001,040
2022-03-221,1191,1191,0501,0505001,050
2022-03-181,0711,1001,0711,1003,3001,100
2022-03-171,0101,0401,0101,0402001,040
2022-03-161,1201,1209931,0103,0001,010
2022-03-151,0051,0051,0051,0052001,005
2022-03-141,0101,0101,0101,0102001,010
2022-03-119901,0009901,0002001,000
2022-03-101,0001,0001,0001,0001001,000
2022-03-09---985-985
2022-03-08985985985985400985
2022-03-07---1,030-1,030
2022-03-041,0301,0301,0001,0302,7001,030
2022-03-03---1,039-1,039
2022-03-021,0391,0391,0391,0392001,039
2022-03-011,0301,0981,0301,0986001,098
2022-02-281,0201,0301,0201,0309001,030
2022-02-251,0131,0151,0131,0157001,015
2022-02-24984984984984100984
2022-02-221,0041,004985985400985
2022-02-211,0131,0131,0131,0135001,013
2022-02-181,0031,0031,0031,0032,0001,003
2022-02-17991991988988300988
2022-02-16989989989989200989
2022-02-151,0231,0239759891,300989
2022-02-141,0221,0221,0201,0205001,020
2022-02-109931,0069921,0069001,006
2022-02-09990990990990200990
2022-02-081,0001,0009809802,100980
2022-02-071,0901,0981,0001,0091,4001,009
2022-02-041,0051,1261,0001,0906,7001,090
2022-02-03961976961976400976
2022-02-029649999649991,100999
2022-02-01---979-979
2022-01-31---979-979
2022-01-28979979979979700979
2022-01-27---951-951
2022-01-26---951-951
2022-01-259809809419511,300951
2022-01-24---1,000-1,000
2022-01-219801,0009801,0004001,000
2022-01-20---981-981
2022-01-199999999819812,500981
2022-01-181,0311,0311,0311,0312,0001,031
2022-01-171,0341,0421,0011,0011,5001,001
2022-01-141,0051,0181,0001,0183,8001,018
2022-01-139991,0009909901,800990
2022-01-121,0001,000972972900972
2022-01-11956959956959600959
2022-01-07---1,000-1,000
2022-01-06---1,000-1,000
2022-01-059991,0009991,0001,5001,000
2022-01-04980984980984500984

分割・併合履歴 : なし