1. HOME >
  2. 株価時系列 >
  3. 7227 >
  4. 2023年

7227 アスカ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3491,3491,3491,3491001,349
2023-12-281,3491,3491,3261,3261,1001,326
2023-12-271,3301,3301,3251,3254001,325
2023-12-261,3301,3301,3301,3301001,330
2023-12-251,3011,3011,3011,3011001,301
2023-12-221,3001,3001,3001,3003001,300
2023-12-211,3491,3491,3001,3008001,300
2023-12-201,3001,3001,3001,3002001,300
2023-12-191,3441,3491,2961,2963001,296
2023-12-181,3141,3141,3141,3142,2001,314
2023-12-151,3441,3441,3351,3444001,344
2023-12-141,3441,3441,3001,3007001,300
2023-12-131,3181,3271,3181,3274001,327
2023-12-121,3001,3001,3001,3005001,300
2023-12-11---1,290-1,290
2023-12-081,3001,3001,2901,2906001,290
2023-12-071,3101,3101,3101,3101001,310
2023-12-061,3051,3051,2991,3008001,300
2023-12-051,3091,3091,3091,3091,3001,309
2023-12-041,2911,3391,2631,2991,4001,299
2023-12-011,3501,3501,2691,2994,7001,299
2023-11-301,3301,3301,3111,3118001,311
2023-11-291,3571,3571,3001,3006001,300
2023-11-281,3381,3571,3211,3571,7001,357
2023-11-271,3281,3281,3281,3282001,328
2023-11-241,3091,3481,2951,2983,1001,298
2023-11-221,3091,3091,2711,2792,1001,279
2023-11-211,3571,3571,2961,3032,0001,303
2023-11-201,3671,3681,3281,3283,3001,328
2023-11-171,3711,3711,3281,3511,9001,351
2023-11-161,3971,3971,3391,3591,5001,359
2023-11-151,4001,4051,3231,3812,1001,381
2023-11-141,3821,3921,3821,3924001,392
2023-11-131,3821,3821,3821,3821001,382
2023-11-101,4041,4041,4041,4041001,404
2023-11-091,4001,4001,3701,3726001,372
2023-11-081,4191,4191,4191,4193001,419
2023-11-071,4191,4191,4191,4191001,419
2023-11-061,4241,4241,3851,4141,2001,414
2023-11-021,4261,4261,3801,4051,6001,405
2023-11-011,3851,3901,3851,3854001,385
2023-10-311,3851,3851,3661,3662001,366
2023-10-301,3751,3851,3751,3853001,385
2023-10-271,3851,3851,3851,3858001,385
2023-10-261,3511,3551,3511,3558001,355
2023-10-251,3301,3301,3301,3302001,330
2023-10-241,3511,3511,3261,3264001,326
2023-10-231,3511,3511,3491,3492001,349
2023-10-201,4121,4121,3401,3401,1001,340
2023-10-191,4121,4121,4121,4122001,412
2023-10-181,4131,4131,4121,4121,9001,412
2023-10-171,4101,4101,3801,4098001,409
2023-10-161,3801,3801,3661,3667001,366
2023-10-131,3991,3991,3811,3856001,385
2023-10-121,3981,3981,3901,3903001,390
2023-10-111,3981,3981,3971,3972001,397
2023-10-101,3681,3681,3681,3683001,368
2023-10-061,3981,3981,3981,3981001,398
2023-10-051,3991,3991,3391,3981,6001,398
2023-10-041,3651,3651,3601,3604001,360
2023-10-031,3691,3691,3651,3656001,365
2023-10-021,4001,4051,3501,3693,2001,369
2023-09-291,4101,4101,3901,3937001,393
2023-09-281,4021,4301,3701,4302,4001,430
2023-09-271,4381,4381,3501,3814,0001,381
2023-09-261,3451,3901,3451,3907001,390
2023-09-251,3551,3601,3451,3452,5001,345
2023-09-221,3521,3521,3501,3502001,350
2023-09-211,3521,3521,3401,3521,0001,352
2023-09-201,3201,3771,3171,3471,4001,347
2023-09-191,3101,3101,3101,3102,5001,310
2023-09-151,3041,3091,2881,2971,7001,297
2023-09-141,3001,3001,2951,2988001,298
2023-09-131,2941,2941,2941,2943001,294
2023-09-121,3081,3081,2481,2902,7001,290
2023-09-111,3001,3001,3001,3003001,300
2023-09-08---1,300-1,300
2023-09-07---1,300-1,300
2023-09-061,3001,3001,3001,3005001,300
2023-09-051,3001,3001,3001,3001,8001,300
2023-09-041,2771,3001,2771,3002,8001,300
2023-09-011,2731,2951,2731,2958001,295
2023-08-311,2801,3001,2801,3002,4001,300
2023-08-301,2501,2501,2501,2502001,250
2023-08-291,2931,2941,2931,2941,0001,294
2023-08-281,2621,2651,2621,2652,6001,265
2023-08-251,2261,2261,2261,2261001,226
2023-08-241,2211,2211,2211,2212001,221
2023-08-23---1,217-1,217
2023-08-221,2271,2271,2171,2172001,217
2023-08-211,2211,2271,2211,2215001,221
2023-08-181,2701,2701,2701,2702,0001,270
2023-08-171,2651,2651,2511,2514001,251
2023-08-161,2651,2681,2611,2684001,268
2023-08-151,2551,2601,2551,2606001,260
2023-08-141,2551,2551,2551,2551001,255
2023-08-101,2561,2561,2551,2552001,255
2023-08-09---1,256-1,256
2023-08-08---1,256-1,256
2023-08-071,2561,2561,2561,2561001,256
2023-08-041,2561,2561,2561,2561,3001,256
2023-08-031,2571,2671,2441,2441,4001,244
2023-08-021,2591,2601,2411,2418001,241
2023-08-011,2401,2591,2321,2594001,259
2023-07-311,2371,2371,2331,2371,9001,237
2023-07-281,2671,2671,2671,2671,3001,267
2023-07-271,2351,2401,2351,2374001,237
2023-07-261,2361,2361,2361,2361001,236
2023-07-251,2331,2331,2331,2331001,233
2023-07-241,2321,2321,2321,2321001,232
2023-07-21---1,245-1,245
2023-07-20---1,245-1,245
2023-07-191,2601,2601,2451,2451,1001,245
2023-07-181,2731,2731,2501,2502,5001,250
2023-07-14---1,236-1,236
2023-07-131,2251,2361,2251,2362001,236
2023-07-121,2551,2551,2441,2447001,244
2023-07-11---1,260-1,260
2023-07-101,2651,2651,2601,2602001,260
2023-07-071,2941,2941,2451,2604,3001,260
2023-07-061,2481,2751,2481,2751,1001,275
2023-07-051,2391,2451,2261,2451,5001,245
2023-07-041,2631,2641,2211,2294,9001,229
2023-07-031,2901,3491,2611,2624,8001,262
2023-06-301,2781,2781,2581,2677001,267
2023-06-291,2961,2961,2761,2763001,276
2023-06-281,2631,2961,2631,2966,4001,296
2023-06-271,2451,2501,2431,2441,1001,244
2023-06-261,3051,3051,2261,27510,1001,275
2023-06-231,2001,3801,1991,3236,6001,323
2023-06-221,1801,2281,1801,2183,6001,218
2023-06-211,1801,1811,1801,1816001,181
2023-06-20---1,199-1,199
2023-06-191,1991,1991,1991,1992,3001,199
2023-06-161,1801,1801,1801,1806001,180
2023-06-15---1,150-1,150
2023-06-141,1501,1501,1501,1503001,150
2023-06-131,1591,1591,1591,1591001,159
2023-06-12---1,159-1,159
2023-06-091,1621,1621,1381,1594001,159
2023-06-08---1,175-1,175
2023-06-07---1,175-1,175
2023-06-061,1891,1891,1531,1751,3001,175
2023-06-051,2001,2001,1941,1941,4001,194
2023-06-021,1841,2001,1841,2001,1001,200
2023-06-011,1521,2341,1501,2281,8001,228
2023-05-311,1311,1311,1311,1312001,131
2023-05-301,1211,1341,1211,1341,0001,134
2023-05-291,1741,1991,1741,1992001,199
2023-05-261,2001,2001,1741,1741,4001,174
2023-05-25---1,185-1,185
2023-05-24---1,185-1,185
2023-05-23---1,185-1,185
2023-05-22---1,185-1,185
2023-05-191,1891,1891,1851,1852001,185
2023-05-181,2491,2491,1891,1892,2001,189
2023-05-171,2001,2181,2001,2181,5001,218
2023-05-161,1711,2001,1711,2003001,200
2023-05-151,1651,1701,1651,1707001,170
2023-05-12---1,165-1,165
2023-05-111,1651,1651,1651,1651001,165
2023-05-101,1651,1651,1651,1651001,165
2023-05-09---1,165-1,165
2023-05-08---1,165-1,165
2023-05-021,1961,1961,1651,1651,4001,165
2023-05-011,1661,1661,1661,1666001,166
2023-04-28---1,180-1,180
2023-04-271,1801,1801,1801,1801,0001,180
2023-04-26---1,160-1,160
2023-04-251,1601,1601,1601,1601001,160
2023-04-241,1581,1581,1581,1582001,158
2023-04-21---1,185-1,185
2023-04-201,1851,1851,1851,1851001,185
2023-04-191,1671,1671,1671,1672001,167
2023-04-181,1991,1991,1671,1672,5001,167
2023-04-171,1961,2001,1961,2002,1001,200
2023-04-141,2101,2101,2001,2007001,200
2023-04-131,2081,2081,2081,2081001,208
2023-04-121,1841,2001,1841,2003001,200
2023-04-11---1,183-1,183
2023-04-10---1,183-1,183
2023-04-07---1,183-1,183
2023-04-06---1,183-1,183
2023-04-051,1831,1831,1831,1831,1001,183
2023-04-041,1501,1651,1501,1652001,165
2023-04-031,1781,1781,1321,1596001,159
2023-03-311,1351,1481,1351,1488001,148
2023-03-301,1901,1901,1411,1657001,165
2023-03-291,2241,2241,1621,1621,3001,162
2023-03-281,2051,2051,1651,1654,0001,165
2023-03-271,2001,2001,1121,1701,5001,170
2023-03-241,1981,2001,1981,2008001,200
2023-03-231,1991,1991,1991,1992001,199
2023-03-22---1,169-1,169
2023-03-201,1691,1691,1691,1694,3001,169
2023-03-171,1401,1401,1351,1352001,135
2023-03-161,1151,1151,1151,1155001,115
2023-03-15---1,115-1,115
2023-03-141,1151,1161,1151,1154001,115
2023-03-131,1271,1271,1151,1156001,115
2023-03-10---1,115-1,115
2023-03-091,1151,1151,1151,1151001,115
2023-03-08---1,115-1,115
2023-03-071,1151,1151,1151,1151001,115
2023-03-061,1101,1981,1001,1002,5001,100
2023-03-031,1341,1341,1341,1341,0001,134
2023-03-021,1001,1101,1001,1102001,110
2023-03-011,1001,1001,1001,1003001,100
2023-02-281,0911,0911,0911,0912001,091
2023-02-271,1081,1201,1081,1209001,120
2023-02-241,1071,1071,0761,0761,1001,076
2023-02-221,1191,1191,1041,1063001,106
2023-02-211,1031,1031,1031,1031001,103
2023-02-201,1451,1581,0641,0943,3001,094
2023-02-171,1001,1151,1001,1152001,115
2023-02-16---1,100-1,100
2023-02-151,1001,1001,1001,1001001,100
2023-02-141,1051,1051,0521,1001,0001,100
2023-02-131,0871,1201,0871,1192,1001,119
2023-02-10---1,080-1,080
2023-02-09---1,080-1,080
2023-02-08---1,080-1,080
2023-02-07---1,080-1,080
2023-02-06---1,080-1,080
2023-02-031,0801,0801,0801,0801,1001,080
2023-02-021,0401,0501,0401,0501,5001,050
2023-02-011,0401,0401,0401,0401001,040
2023-01-311,0501,0501,0501,0502001,050
2023-01-301,0511,0511,0501,0507001,050
2023-01-271,1001,1001,1001,1008001,100
2023-01-261,0701,0701,0701,0703001,070
2023-01-25---1,060-1,060
2023-01-241,0601,0601,0601,0601001,060
2023-01-231,0451,0451,0451,0451001,045
2023-01-201,0401,0401,0401,0404001,040
2023-01-19---1,070-1,070
2023-01-181,0701,0701,0701,0702,3001,070
2023-01-171,0651,0691,0651,0675001,067
2023-01-16---1,050-1,050
2023-01-131,0501,0501,0501,0503001,050
2023-01-121,0681,0681,0501,0505001,050
2023-01-111,0511,0511,0511,0512001,051
2023-01-10---1,069-1,069
2023-01-06---1,069-1,069
2023-01-051,0631,0691,0631,0691,3001,069
2023-01-041,0311,0331,0311,0332001,033

分割・併合履歴 ： なし