7227 アスカ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30---970-970
2021-07-29---970-970
2021-07-28970970970970800970
2021-07-27955955955955200955
2021-07-26955955955955100955
2021-07-219499509499501,600950
2021-07-20---949-949
2021-07-199499499499492,300949
2021-07-16941941941941600941
2021-07-159439449429431,100943
2021-07-149509509329501,600950
2021-07-139419559409401,400940
2021-07-12---956-956
2021-07-099349569289561,100956
2021-07-08---980-980
2021-07-07977980968980400980
2021-07-061,0001,000962962300962
2021-07-051,0121,0121,0121,0121,2001,012
2021-07-029999999999992,200999
2021-07-01955970955970400970
2021-06-309859859509501,600950
2021-06-299749879729871,500987
2021-06-281,0241,0249389605,000960
2021-06-251,0051,0459661,00012,6001,000
2021-06-249169599029454,800945
2021-06-239009208979162,100916
2021-06-22900900896896600896
2021-06-21900900895895300895
2021-06-189009009009002,300900
2021-06-178889008889001,700900
2021-06-16888888888888300888
2021-06-158958958708852,100885
2021-06-148818858808801,200880
2021-06-11890890880880200880
2021-06-10---890-890
2021-06-09---890-890
2021-06-08890890890890300890
2021-06-078908908858851,100885
2021-06-048908908908901,500890
2021-06-03900900887890900890
2021-06-02893900893900800900
2021-06-01894894894894200894
2021-05-31---860-860
2021-05-28887887860860900860
2021-05-27870870870870400870
2021-05-26---870-870
2021-05-258708708708701,000870
2021-05-24870870868868500868
2021-05-21889889889889200889
2021-05-20---888-888
2021-05-19888888888888100888
2021-05-188908908908902,500890
2021-05-17894894885885500885
2021-05-14879880879880200880
2021-05-13864864864864100864
2021-05-12866866866866100866
2021-05-11888888867867700867
2021-05-10---900-900
2021-05-07---900-900
2021-05-06---900-900
2021-04-309009009009001,300900
2021-04-288939008939001,400900
2021-04-27---867-867
2021-04-26---867-867
2021-04-238678678678671,000867
2021-04-22885885885885700885
2021-04-21880885880885200885
2021-04-20885885885885100885
2021-04-198908908808802,800880
2021-04-16875875875875500875
2021-04-15875875875875400875
2021-04-14870875870875300875
2021-04-13870870870870300870
2021-04-128758768708701,600870
2021-04-09875875874874700874
2021-04-08877877877877100877
2021-04-07879879878878400878
2021-04-06890890881881600881
2021-04-058978978798892,700889
2021-04-02885898885895700895
2021-04-01894894885885700885
2021-03-318828828808801,000880
2021-03-30882885882885200885
2021-03-29899899898898700898
2021-03-269059058808814,400881
2021-03-258809008809002,000900
2021-03-248898898808801,400880
2021-03-238858908858892,200889
2021-03-228978978778841,400884
2021-03-19898898886886200886
2021-03-188758998678984,000898
2021-03-178658658658651,200865
2021-03-168588638588631,100863
2021-03-158508528488511,300851
2021-03-128508538488484,200848
2021-03-11870870870870500870
2021-03-10---880-880
2021-03-09---880-880
2021-03-088708808708801,100880
2021-03-058808808808801,700880
2021-03-04875875875875400875
2021-03-03873873873873300873
2021-03-02---866-866
2021-03-01895895866866300866
2021-02-268908908808802,000880
2021-02-25875890871890400890
2021-02-248768768758751,200875
2021-02-22884884884884700884
2021-02-19---890-890
2021-02-188908908908902,400890
2021-02-17890890890890200890
2021-02-16890890890890100890
2021-02-158808808808801,300880
2021-02-12890890890890500890
2021-02-10890890890890100890
2021-02-09890890890890500890
2021-02-08880890880890800890
2021-02-058908908908901,400890
2021-02-04---850-850
2021-02-03---850-850
2021-02-02861861850850500850
2021-02-01870870870870300870
2021-01-29880880880880100880
2021-01-28890890890890800890
2021-01-27---857-857
2021-01-26880880857857800857
2021-01-25---880-880
2021-01-22---880-880
2021-01-21890890880880200880
2021-01-20---897-897
2021-01-19---897-897
2021-01-188978978978972,300897
2021-01-15890890871871700871
2021-01-14856890856890400890
2021-01-138738738568561,000856
2021-01-12869869869869100869
2021-01-08870870869869600869
2021-01-07900900870870800870
2021-01-06---900-900
2021-01-058989008989001,900900
2021-01-04899899899899400899

分割・併合履歴 : なし