8772 (株)アサックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 692 | 704 | 692 | 703 | 8,800 | 703 |
| 2025-07-07 | 697 | 697 | 693 | 693 | 2,000 | 693 |
| 2025-07-04 | 693 | 695 | 691 | 694 | 9,300 | 694 |
| 2025-07-03 | 693 | 694 | 693 | 693 | 2,500 | 693 |
| 2025-07-02 | 693 | 694 | 690 | 693 | 4,800 | 693 |
| 2025-07-01 | 693 | 694 | 691 | 693 | 4,900 | 693 |
| 2025-06-30 | 693 | 694 | 690 | 693 | 5,900 | 693 |
| 2025-06-27 | 693 | 693 | 687 | 690 | 9,500 | 690 |
| 2025-06-26 | 689 | 693 | 688 | 690 | 4,500 | 690 |
| 2025-06-25 | 693 | 695 | 686 | 692 | 7,300 | 692 |
| 2025-06-24 | 694 | 694 | 690 | 693 | 3,600 | 693 |
| 2025-06-23 | 691 | 693 | 690 | 692 | 5,000 | 692 |
| 2025-06-20 | 693 | 694 | 692 | 694 | 3,000 | 694 |
| 2025-06-19 | 694 | 696 | 691 | 696 | 4,800 | 696 |
| 2025-06-18 | 692 | 698 | 692 | 698 | 3,000 | 698 |
| 2025-06-17 | 702 | 702 | 693 | 693 | 8,300 | 693 |
| 2025-06-16 | 693 | 699 | 691 | 699 | 8,000 | 699 |
| 2025-06-13 | 692 | 693 | 689 | 692 | 4,600 | 692 |
| 2025-06-12 | 694 | 694 | 692 | 693 | 2,400 | 693 |
| 2025-06-11 | 699 | 699 | 693 | 694 | 4,400 | 694 |
| 2025-06-10 | 698 | 699 | 695 | 696 | 3,300 | 696 |
| 2025-06-09 | 700 | 701 | 698 | 698 | 5,500 | 698 |
| 2025-06-06 | 698 | 698 | 698 | 698 | 18,800 | 698 |
| 2025-06-05 | 699 | 699 | 695 | 698 | 6,800 | 698 |
| 2025-06-04 | 692 | 699 | 690 | 699 | 14,900 | 699 |
| 2025-06-03 | 694 | 694 | 692 | 692 | 2,800 | 692 |
| 2025-06-02 | 695 | 695 | 692 | 694 | 4,000 | 694 |
| 2025-05-30 | 691 | 693 | 690 | 693 | 2,600 | 693 |
| 2025-05-29 | 689 | 693 | 687 | 689 | 4,200 | 689 |
| 2025-05-28 | 690 | 692 | 687 | 692 | 4,100 | 692 |
| 2025-05-27 | 686 | 687 | 684 | 687 | 7,600 | 687 |
| 2025-05-26 | 689 | 690 | 683 | 685 | 8,400 | 685 |
| 2025-05-23 | 688 | 689 | 683 | 689 | 6,700 | 689 |
| 2025-05-22 | 688 | 691 | 687 | 689 | 4,500 | 689 |
| 2025-05-21 | 688 | 692 | 687 | 687 | 5,200 | 687 |
| 2025-05-20 | 688 | 692 | 688 | 690 | 4,900 | 690 |
| 2025-05-19 | 690 | 693 | 689 | 689 | 7,600 | 689 |
| 2025-05-16 | 691 | 691 | 687 | 689 | 4,600 | 689 |
| 2025-05-15 | 688 | 691 | 687 | 691 | 9,800 | 691 |
| 2025-05-14 | 692 | 692 | 685 | 687 | 8,300 | 687 |
| 2025-05-13 | 701 | 702 | 693 | 693 | 8,700 | 693 |
| 2025-05-12 | 701 | 704 | 697 | 697 | 11,900 | 697 |
| 2025-05-09 | 698 | 703 | 698 | 699 | 10,400 | 699 |
| 2025-05-08 | 700 | 705 | 698 | 699 | 12,300 | 699 |
| 2025-05-07 | 700 | 707 | 694 | 704 | 29,200 | 704 |
| 2025-05-02 | 709 | 717 | 687 | 703 | 115,700 | 703 |
| 2025-05-01 | 724 | 745 | 711 | 739 | 143,600 | 739 |
| 2025-04-30 | 719 | 720 | 713 | 716 | 8,600 | 716 |
| 2025-04-28 | 695 | 717 | 695 | 717 | 20,600 | 717 |
| 2025-04-25 | 685 | 697 | 678 | 690 | 18,400 | 690 |
| 2025-04-24 | 675 | 684 | 673 | 680 | 9,000 | 680 |
| 2025-04-23 | 674 | 678 | 669 | 675 | 12,500 | 675 |
| 2025-04-22 | 664 | 673 | 664 | 667 | 30,500 | 667 |
| 2025-04-21 | 657 | 669 | 657 | 660 | 10,000 | 660 |
| 2025-04-18 | 658 | 685 | 651 | 656 | 35,600 | 656 |
| 2025-04-17 | 652 | 658 | 652 | 656 | 10,300 | 656 |
| 2025-04-16 | 650 | 660 | 648 | 656 | 28,600 | 656 |
| 2025-04-15 | 660 | 660 | 649 | 651 | 19,200 | 651 |
| 2025-04-14 | 654 | 660 | 650 | 656 | 14,400 | 656 |
| 2025-04-11 | 643 | 648 | 633 | 646 | 13,400 | 646 |
| 2025-04-10 | 651 | 669 | 643 | 650 | 14,600 | 650 |
| 2025-04-09 | 621 | 637 | 613 | 624 | 31,700 | 624 |
| 2025-04-08 | 620 | 648 | 620 | 637 | 32,300 | 637 |
| 2025-04-07 | 601 | 648 | 594 | 598 | 59,300 | 598 |
| 2025-04-04 | 673 | 681 | 645 | 651 | 35,000 | 651 |
| 2025-04-03 | 685 | 687 | 675 | 675 | 58,800 | 675 |
| 2025-04-02 | 702 | 702 | 691 | 691 | 16,900 | 691 |
| 2025-04-01 | 710 | 710 | 700 | 700 | 11,400 | 700 |
| 2025-03-31 | 715 | 715 | 701 | 703 | 21,400 | 703 |
| 2025-03-28 | 700 | 717 | 700 | 716 | 83,900 | 716 |
| 2025-03-27 | 752 | 763 | 752 | 757 | 20,800 | 757 |
| 2025-03-26 | 756 | 763 | 755 | 760 | 27,100 | 760 |
| 2025-03-25 | 759 | 759 | 751 | 756 | 17,100 | 756 |
| 2025-03-24 | 764 | 764 | 756 | 756 | 14,000 | 756 |
| 2025-03-21 | 745 | 763 | 745 | 763 | 20,700 | 763 |
| 2025-03-19 | 740 | 749 | 735 | 749 | 11,700 | 749 |
| 2025-03-18 | 746 | 749 | 741 | 741 | 14,800 | 741 |
| 2025-03-17 | 745 | 745 | 737 | 743 | 15,200 | 743 |
| 2025-03-14 | 739 | 741 | 737 | 741 | 9,100 | 741 |
| 2025-03-13 | 731 | 740 | 731 | 739 | 5,500 | 739 |
| 2025-03-12 | 730 | 737 | 730 | 732 | 7,800 | 732 |
| 2025-03-11 | 738 | 738 | 715 | 733 | 19,700 | 733 |
| 2025-03-10 | 745 | 747 | 729 | 739 | 16,500 | 739 |
| 2025-03-07 | 735 | 745 | 731 | 745 | 15,500 | 745 |
| 2025-03-06 | 736 | 739 | 731 | 735 | 6,700 | 735 |
| 2025-03-05 | 726 | 735 | 720 | 735 | 15,300 | 735 |
| 2025-03-04 | 729 | 729 | 719 | 725 | 9,000 | 725 |
| 2025-03-03 | 733 | 733 | 720 | 729 | 18,100 | 729 |
| 2025-02-28 | 725 | 728 | 717 | 723 | 14,600 | 723 |
| 2025-02-27 | 723 | 734 | 723 | 724 | 9,700 | 724 |
| 2025-02-26 | 729 | 733 | 719 | 723 | 19,200 | 723 |
| 2025-02-25 | 728 | 736 | 726 | 730 | 10,800 | 730 |
| 2025-02-21 | 733 | 734 | 730 | 732 | 5,400 | 732 |
| 2025-02-20 | 741 | 741 | 733 | 738 | 9,200 | 738 |
| 2025-02-19 | 738 | 741 | 734 | 741 | 13,200 | 741 |
| 2025-02-18 | 732 | 732 | 729 | 729 | 6,900 | 729 |
| 2025-02-17 | 728 | 735 | 727 | 732 | 8,900 | 732 |
| 2025-02-14 | 728 | 731 | 724 | 728 | 8,800 | 728 |
| 2025-02-13 | 730 | 730 | 723 | 725 | 7,100 | 725 |
| 2025-02-12 | 721 | 730 | 720 | 730 | 13,000 | 730 |
| 2025-02-10 | 738 | 738 | 712 | 712 | 33,900 | 712 |
| 2025-02-07 | 721 | 732 | 718 | 732 | 29,000 | 732 |
| 2025-02-06 | 715 | 721 | 711 | 713 | 25,500 | 713 |
| 2025-02-05 | 695 | 726 | 692 | 726 | 99,300 | 726 |
| 2025-02-04 | 687 | 689 | 677 | 680 | 34,600 | 680 |
| 2025-02-03 | 672 | 679 | 671 | 678 | 29,800 | 678 |
| 2025-01-31 | 677 | 684 | 665 | 666 | 73,500 | 666 |
| 2025-01-30 | 693 | 693 | 665 | 665 | 114,100 | 665 |
| 2025-01-29 | 692 | 695 | 691 | 691 | 10,500 | 691 |
| 2025-01-28 | 698 | 698 | 690 | 690 | 17,200 | 690 |
| 2025-01-27 | 692 | 698 | 691 | 698 | 10,900 | 698 |
| 2025-01-24 | 689 | 691 | 688 | 690 | 15,500 | 690 |
| 2025-01-23 | 695 | 696 | 688 | 689 | 12,600 | 689 |
| 2025-01-22 | 696 | 696 | 693 | 695 | 7,000 | 695 |
| 2025-01-21 | 691 | 694 | 690 | 694 | 7,500 | 694 |
| 2025-01-20 | 690 | 693 | 690 | 691 | 14,600 | 691 |
| 2025-01-17 | 698 | 703 | 690 | 690 | 24,600 | 690 |
| 2025-01-16 | 702 | 708 | 698 | 698 | 17,200 | 698 |
| 2025-01-15 | 712 | 715 | 700 | 702 | 15,500 | 702 |
| 2025-01-14 | 715 | 715 | 707 | 712 | 16,200 | 712 |
| 2025-01-10 | 722 | 723 | 716 | 716 | 7,800 | 716 |
| 2025-01-09 | 731 | 732 | 723 | 723 | 6,000 | 723 |
| 2025-01-08 | 722 | 737 | 722 | 726 | 12,500 | 726 |
| 2025-01-07 | 724 | 725 | 721 | 722 | 5,600 | 722 |
| 2025-01-06 | 717 | 730 | 716 | 718 | 13,700 | 718 |
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