8772 (株)アサックス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 717 | 717 | 712 | 713 | 2,800 | 713 |
| 2024-11-20 | 717 | 717 | 710 | 713 | 6,400 | 713 |
| 2024-11-19 | 723 | 723 | 706 | 706 | 43,600 | 706 |
| 2024-11-18 | 705 | 728 | 705 | 718 | 10,300 | 718 |
| 2024-11-15 | 731 | 734 | 708 | 710 | 13,500 | 710 |
| 2024-11-14 | 749 | 750 | 735 | 735 | 5,900 | 735 |
| 2024-11-13 | 746 | 749 | 741 | 749 | 6,100 | 749 |
| 2024-11-12 | 737 | 748 | 737 | 746 | 9,100 | 746 |
| 2024-11-11 | 733 | 747 | 730 | 737 | 9,700 | 737 |
| 2024-11-08 | 720 | 736 | 720 | 733 | 13,000 | 733 |
| 2024-11-07 | 713 | 721 | 712 | 714 | 7,100 | 714 |
| 2024-11-06 | 698 | 716 | 698 | 706 | 10,100 | 706 |
| 2024-11-05 | 713 | 713 | 694 | 694 | 8,900 | 694 |
| 2024-11-01 | 690 | 718 | 690 | 705 | 22,000 | 705 |
| 2024-10-31 | 694 | 735 | 682 | 735 | 35,200 | 735 |
| 2024-10-30 | 686 | 696 | 673 | 684 | 89,600 | 684 |
| 2024-10-29 | 684 | 689 | 680 | 687 | 13,600 | 687 |
| 2024-10-28 | 679 | 686 | 673 | 684 | 21,200 | 684 |
| 2024-10-25 | 687 | 699 | 679 | 679 | 15,700 | 679 |
| 2024-10-24 | 693 | 698 | 678 | 696 | 18,600 | 696 |
| 2024-10-23 | 707 | 708 | 691 | 692 | 20,200 | 692 |
| 2024-10-22 | 710 | 724 | 707 | 707 | 12,900 | 707 |
| 2024-10-21 | 721 | 721 | 711 | 712 | 9,000 | 712 |
| 2024-10-18 | 717 | 720 | 705 | 720 | 13,900 | 720 |
| 2024-10-17 | 718 | 722 | 710 | 717 | 13,100 | 717 |
| 2024-10-16 | 725 | 726 | 715 | 718 | 13,600 | 718 |
| 2024-10-15 | 713 | 721 | 713 | 720 | 18,300 | 720 |
| 2024-10-11 | 717 | 721 | 705 | 712 | 18,500 | 712 |
| 2024-10-10 | 714 | 720 | 706 | 715 | 11,000 | 715 |
| 2024-10-09 | 731 | 731 | 707 | 713 | 12,000 | 713 |
| 2024-10-08 | 734 | 739 | 721 | 721 | 10,200 | 721 |
| 2024-10-07 | 743 | 743 | 738 | 742 | 4,200 | 742 |
| 2024-10-04 | 737 | 743 | 733 | 738 | 6,300 | 738 |
| 2024-10-03 | 741 | 741 | 731 | 734 | 3,600 | 734 |
| 2024-10-02 | 737 | 741 | 733 | 733 | 5,200 | 733 |
| 2024-10-01 | 727 | 741 | 727 | 737 | 6,600 | 737 |
| 2024-09-30 | 724 | 732 | 722 | 727 | 6,200 | 727 |
| 2024-09-27 | 740 | 740 | 734 | 736 | 15,800 | 736 |
| 2024-09-26 | 733 | 742 | 726 | 735 | 13,200 | 735 |
| 2024-09-25 | 740 | 740 | 732 | 734 | 9,400 | 734 |
| 2024-09-24 | 742 | 742 | 733 | 736 | 8,400 | 736 |
| 2024-09-20 | 725 | 731 | 721 | 731 | 4,900 | 731 |
| 2024-09-19 | 725 | 730 | 721 | 725 | 7,600 | 725 |
| 2024-09-18 | 740 | 746 | 721 | 725 | 7,900 | 725 |
| 2024-09-17 | 718 | 721 | 705 | 715 | 8,100 | 715 |
| 2024-09-13 | 726 | 726 | 718 | 722 | 5,300 | 722 |
| 2024-09-12 | 731 | 740 | 724 | 724 | 6,300 | 724 |
| 2024-09-11 | 749 | 749 | 725 | 729 | 8,900 | 729 |
| 2024-09-10 | 744 | 749 | 744 | 749 | 2,800 | 749 |
| 2024-09-09 | 737 | 750 | 736 | 744 | 6,800 | 744 |
| 2024-09-06 | 742 | 753 | 738 | 751 | 11,300 | 751 |
| 2024-09-05 | 737 | 752 | 737 | 740 | 7,000 | 740 |
| 2024-09-04 | 740 | 754 | 738 | 741 | 14,600 | 741 |
| 2024-09-03 | 747 | 750 | 745 | 745 | 2,700 | 745 |
| 2024-09-02 | 752 | 760 | 748 | 748 | 8,400 | 748 |
| 2024-08-30 | 738 | 750 | 738 | 748 | 2,300 | 748 |
| 2024-08-29 | 745 | 745 | 740 | 740 | 4,500 | 740 |
| 2024-08-28 | 745 | 748 | 740 | 747 | 6,900 | 747 |
| 2024-08-27 | 725 | 752 | 723 | 745 | 5,300 | 745 |
| 2024-08-26 | 728 | 733 | 723 | 725 | 6,600 | 725 |
| 2024-08-23 | 741 | 742 | 727 | 730 | 6,500 | 730 |
| 2024-08-22 | 737 | 741 | 736 | 741 | 3,000 | 741 |
| 2024-08-21 | 741 | 742 | 736 | 740 | 4,200 | 740 |
| 2024-08-20 | 757 | 757 | 733 | 740 | 16,600 | 740 |
| 2024-08-19 | 745 | 747 | 735 | 739 | 9,200 | 739 |
| 2024-08-16 | 733 | 739 | 728 | 731 | 11,400 | 731 |
| 2024-08-15 | 718 | 732 | 714 | 731 | 9,500 | 731 |
| 2024-08-14 | 720 | 722 | 715 | 718 | 9,500 | 718 |
| 2024-08-13 | 713 | 719 | 711 | 715 | 6,700 | 715 |
| 2024-08-09 | 727 | 729 | 712 | 712 | 9,100 | 712 |
| 2024-08-08 | 702 | 731 | 702 | 712 | 11,700 | 712 |
| 2024-08-07 | 699 | 705 | 690 | 697 | 21,000 | 697 |
| 2024-08-06 | 664 | 730 | 664 | 699 | 17,300 | 699 |
| 2024-08-05 | 666 | 710 | 627 | 648 | 53,300 | 648 |
| 2024-08-02 | 763 | 763 | 716 | 716 | 22,800 | 716 |
| 2024-08-01 | 759 | 775 | 748 | 753 | 25,700 | 753 |
| 2024-07-31 | 749 | 770 | 746 | 770 | 31,400 | 770 |
| 2024-07-30 | 779 | 783 | 740 | 740 | 85,600 | 740 |
| 2024-07-29 | 783 | 800 | 774 | 783 | 15,700 | 783 |
| 2024-07-26 | 789 | 790 | 779 | 783 | 12,800 | 783 |
| 2024-07-25 | 796 | 800 | 780 | 780 | 19,500 | 780 |
| 2024-07-24 | 803 | 808 | 796 | 799 | 9,600 | 799 |
| 2024-07-23 | 803 | 808 | 802 | 805 | 7,800 | 805 |
| 2024-07-22 | 807 | 807 | 798 | 805 | 8,800 | 805 |
| 2024-07-19 | 796 | 808 | 796 | 808 | 7,000 | 808 |
| 2024-07-18 | 798 | 804 | 790 | 798 | 15,600 | 798 |
| 2024-07-17 | 800 | 809 | 798 | 799 | 9,800 | 799 |
| 2024-07-16 | 807 | 808 | 800 | 800 | 14,100 | 800 |
| 2024-07-12 | 811 | 819 | 806 | 807 | 9,300 | 807 |
| 2024-07-11 | 820 | 820 | 809 | 812 | 9,500 | 812 |
| 2024-07-10 | 820 | 823 | 808 | 813 | 8,800 | 813 |
| 2024-07-09 | 808 | 818 | 807 | 817 | 13,000 | 817 |
| 2024-07-08 | 831 | 832 | 806 | 806 | 10,200 | 806 |
| 2024-07-05 | 833 | 836 | 830 | 835 | 4,600 | 835 |
| 2024-07-04 | 839 | 842 | 833 | 833 | 4,000 | 833 |
| 2024-07-03 | 837 | 845 | 834 | 834 | 8,600 | 834 |
| 2024-07-02 | 838 | 844 | 835 | 837 | 9,200 | 837 |
| 2024-07-01 | 847 | 847 | 834 | 840 | 7,900 | 840 |
| 2024-06-28 | 840 | 842 | 832 | 838 | 7,400 | 838 |
| 2024-06-27 | 841 | 845 | 824 | 824 | 11,100 | 824 |
| 2024-06-26 | 839 | 843 | 834 | 842 | 4,900 | 842 |
| 2024-06-25 | 835 | 841 | 834 | 839 | 4,900 | 839 |
| 2024-06-24 | 805 | 835 | 805 | 833 | 8,900 | 833 |
| 2024-06-21 | 803 | 817 | 803 | 810 | 4,000 | 810 |
| 2024-06-20 | 811 | 820 | 800 | 806 | 9,600 | 806 |
| 2024-06-19 | 811 | 820 | 811 | 813 | 4,300 | 813 |
| 2024-06-18 | 807 | 821 | 807 | 810 | 9,800 | 810 |
| 2024-06-17 | 832 | 837 | 817 | 818 | 10,100 | 818 |
| 2024-06-14 | 833 | 844 | 833 | 833 | 7,900 | 833 |
| 2024-06-13 | 844 | 844 | 832 | 832 | 4,000 | 832 |
| 2024-06-12 | 830 | 843 | 830 | 841 | 5,800 | 841 |
| 2024-06-11 | 837 | 838 | 834 | 837 | 3,200 | 837 |
| 2024-06-10 | 830 | 841 | 830 | 838 | 5,400 | 838 |
| 2024-06-07 | 843 | 843 | 829 | 830 | 5,800 | 830 |
| 2024-06-06 | 840 | 847 | 838 | 843 | 6,800 | 843 |
| 2024-06-05 | 842 | 845 | 830 | 830 | 4,600 | 830 |
| 2024-06-04 | 842 | 851 | 842 | 843 | 6,800 | 843 |
| 2024-06-03 | 846 | 852 | 842 | 847 | 6,600 | 847 |
| 2024-05-31 | 841 | 848 | 838 | 841 | 9,900 | 841 |
| 2024-05-30 | 839 | 839 | 827 | 835 | 7,500 | 835 |
| 2024-05-29 | 842 | 848 | 837 | 842 | 9,100 | 842 |
| 2024-05-28 | 846 | 852 | 843 | 848 | 11,600 | 848 |
| 2024-05-27 | 849 | 849 | 838 | 846 | 10,200 | 846 |
| 2024-05-24 | 826 | 846 | 822 | 837 | 14,100 | 837 |
| 2024-05-23 | 843 | 844 | 832 | 838 | 6,900 | 838 |
| 2024-05-22 | 841 | 843 | 837 | 843 | 8,100 | 843 |
| 2024-05-21 | 847 | 847 | 836 | 842 | 10,200 | 842 |
| 2024-05-20 | 821 | 848 | 821 | 848 | 25,300 | 848 |
| 2024-05-17 | 802 | 822 | 799 | 821 | 13,900 | 821 |
| 2024-05-16 | 835 | 835 | 809 | 809 | 30,800 | 809 |
| 2024-05-15 | 828 | 838 | 826 | 834 | 10,900 | 834 |
| 2024-05-14 | 843 | 848 | 823 | 828 | 16,100 | 828 |
| 2024-05-13 | 857 | 857 | 837 | 841 | 27,200 | 841 |
| 2024-05-10 | 850 | 862 | 839 | 852 | 68,500 | 852 |
| 2024-05-09 | 821 | 844 | 816 | 843 | 55,700 | 843 |
| 2024-05-08 | 806 | 816 | 803 | 806 | 21,000 | 806 |
| 2024-05-07 | 787 | 818 | 787 | 811 | 46,400 | 811 |
| 2024-05-02 | 798 | 798 | 778 | 784 | 37,600 | 784 |
| 2024-05-01 | 755 | 799 | 755 | 798 | 99,500 | 798 |
| 2024-04-30 | 744 | 758 | 744 | 755 | 16,100 | 755 |
| 2024-04-26 | 766 | 768 | 741 | 741 | 96,200 | 741 |
| 2024-04-25 | 763 | 777 | 756 | 769 | 23,300 | 769 |
| 2024-04-24 | 752 | 758 | 747 | 758 | 13,900 | 758 |
| 2024-04-23 | 755 | 755 | 745 | 750 | 11,400 | 750 |
| 2024-04-22 | 733 | 750 | 733 | 749 | 16,500 | 749 |
| 2024-04-19 | 739 | 739 | 722 | 725 | 24,400 | 725 |
| 2024-04-18 | 739 | 751 | 739 | 743 | 13,200 | 743 |
| 2024-04-17 | 741 | 750 | 740 | 740 | 12,800 | 740 |
| 2024-04-16 | 760 | 760 | 738 | 744 | 35,500 | 744 |
| 2024-04-15 | 760 | 768 | 760 | 760 | 23,400 | 760 |
| 2024-04-12 | 779 | 781 | 768 | 770 | 27,900 | 770 |
| 2024-04-11 | 776 | 781 | 775 | 779 | 16,300 | 779 |
| 2024-04-10 | 777 | 781 | 774 | 781 | 12,800 | 781 |
| 2024-04-09 | 768 | 779 | 766 | 779 | 23,200 | 779 |
| 2024-04-08 | 768 | 776 | 763 | 769 | 36,800 | 769 |
| 2024-04-05 | 767 | 771 | 763 | 764 | 16,700 | 764 |
| 2024-04-04 | 776 | 777 | 769 | 776 | 16,600 | 776 |
| 2024-04-03 | 760 | 774 | 756 | 772 | 19,800 | 772 |
| 2024-04-02 | 775 | 778 | 762 | 765 | 22,200 | 765 |
| 2024-04-01 | 787 | 792 | 777 | 777 | 22,900 | 777 |
| 2024-03-29 | 780 | 794 | 778 | 789 | 50,400 | 789 |
| 2024-03-28 | 786 | 798 | 763 | 763 | 143,600 | 763 |
| 2024-03-27 | 824 | 828 | 816 | 817 | 82,300 | 817 |
| 2024-03-26 | 815 | 820 | 811 | 818 | 21,200 | 818 |
| 2024-03-25 | 826 | 835 | 816 | 819 | 43,600 | 819 |
| 2024-03-22 | 819 | 828 | 819 | 824 | 31,300 | 824 |
| 2024-03-21 | 803 | 817 | 803 | 817 | 27,100 | 817 |
| 2024-03-19 | 794 | 800 | 794 | 798 | 21,000 | 798 |
| 2024-03-18 | 789 | 800 | 789 | 796 | 32,700 | 796 |
| 2024-03-15 | 787 | 794 | 785 | 790 | 26,500 | 790 |
| 2024-03-14 | 769 | 788 | 760 | 787 | 67,300 | 787 |
| 2024-03-13 | 758 | 759 | 752 | 756 | 19,700 | 756 |
| 2024-03-12 | 758 | 762 | 745 | 758 | 17,700 | 758 |
| 2024-03-11 | 766 | 766 | 750 | 757 | 29,500 | 757 |
| 2024-03-08 | 763 | 769 | 755 | 768 | 21,400 | 768 |
| 2024-03-07 | 758 | 764 | 755 | 759 | 21,600 | 759 |
| 2024-03-06 | 750 | 757 | 750 | 752 | 95,600 | 752 |
| 2024-03-05 | 746 | 755 | 746 | 749 | 8,000 | 749 |
| 2024-03-04 | 760 | 760 | 745 | 745 | 31,000 | 745 |
| 2024-03-01 | 751 | 758 | 751 | 752 | 14,900 | 752 |
| 2024-02-29 | 755 | 755 | 748 | 749 | 12,100 | 749 |
| 2024-02-28 | 747 | 755 | 747 | 750 | 13,500 | 750 |
| 2024-02-27 | 748 | 753 | 748 | 748 | 9,000 | 748 |
| 2024-02-26 | 751 | 758 | 748 | 748 | 17,900 | 748 |
| 2024-02-22 | 747 | 756 | 745 | 751 | 10,000 | 751 |
| 2024-02-21 | 745 | 753 | 745 | 748 | 8,500 | 748 |
| 2024-02-20 | 755 | 755 | 748 | 749 | 11,300 | 749 |
| 2024-02-19 | 747 | 755 | 745 | 749 | 19,600 | 749 |
| 2024-02-16 | 723 | 745 | 723 | 741 | 14,500 | 741 |
| 2024-02-15 | 734 | 734 | 719 | 720 | 18,600 | 720 |
| 2024-02-14 | 729 | 732 | 724 | 729 | 12,300 | 729 |
| 2024-02-13 | 733 | 736 | 724 | 728 | 23,900 | 728 |
| 2024-02-09 | 734 | 735 | 718 | 718 | 21,500 | 718 |
| 2024-02-08 | 719 | 733 | 719 | 729 | 13,900 | 729 |
| 2024-02-07 | 731 | 735 | 719 | 719 | 27,300 | 719 |
| 2024-02-06 | 736 | 742 | 730 | 730 | 24,300 | 730 |
| 2024-02-05 | 746 | 747 | 740 | 740 | 22,000 | 740 |
| 2024-02-02 | 743 | 752 | 741 | 746 | 18,000 | 746 |
| 2024-02-01 | 741 | 751 | 741 | 741 | 20,800 | 741 |
| 2024-01-31 | 750 | 752 | 742 | 750 | 38,100 | 750 |
| 2024-01-30 | 758 | 760 | 738 | 738 | 108,900 | 738 |
| 2024-01-29 | 742 | 758 | 742 | 758 | 33,900 | 758 |
| 2024-01-26 | 741 | 747 | 730 | 737 | 28,800 | 737 |
| 2024-01-25 | 730 | 735 | 730 | 731 | 13,500 | 731 |
| 2024-01-24 | 733 | 734 | 727 | 730 | 17,800 | 730 |
| 2024-01-23 | 730 | 735 | 725 | 731 | 18,700 | 731 |
| 2024-01-22 | 723 | 735 | 717 | 730 | 24,600 | 730 |
| 2024-01-19 | 717 | 726 | 716 | 719 | 18,300 | 719 |
| 2024-01-18 | 710 | 730 | 710 | 719 | 26,200 | 719 |
| 2024-01-17 | 718 | 719 | 710 | 710 | 17,800 | 710 |
| 2024-01-16 | 714 | 719 | 714 | 715 | 19,500 | 715 |
| 2024-01-15 | 712 | 720 | 711 | 716 | 23,300 | 716 |
| 2024-01-12 | 733 | 733 | 710 | 712 | 43,800 | 712 |
| 2024-01-11 | 735 | 740 | 733 | 733 | 21,400 | 733 |
| 2024-01-10 | 738 | 742 | 735 | 735 | 17,300 | 735 |
| 2024-01-09 | 728 | 735 | 728 | 733 | 17,600 | 733 |
| 2024-01-05 | 723 | 729 | 720 | 725 | 18,400 | 725 |
| 2024-01-04 | 707 | 724 | 705 | 721 | 25,600 | 721 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
