9223 (株)ASNOVA 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 | 561 | 564 | 556 | 563 | 5,800 | 563 |
| 2024-11-20 | 548 | 564 | 537 | 559 | 12,000 | 559 |
| 2024-11-19 | 535 | 549 | 535 | 540 | 8,400 | 540 |
| 2024-11-18 | 534 | 542 | 534 | 535 | 6,800 | 535 |
| 2024-11-15 | 534 | 552 | 534 | 537 | 16,100 | 537 |
| 2024-11-14 | 560 | 561 | 542 | 553 | 10,600 | 553 |
| 2024-11-13 | 540 | 599 | 537 | 563 | 39,900 | 563 |
| 2024-11-12 | 541 | 543 | 538 | 541 | 2,400 | 541 |
| 2024-11-11 | 545 | 545 | 536 | 536 | 9,800 | 536 |
| 2024-11-08 | 552 | 555 | 539 | 545 | 17,800 | 545 |
| 2024-11-07 | 549 | 555 | 543 | 545 | 6,600 | 545 |
| 2024-11-06 | 547 | 554 | 545 | 545 | 6,500 | 545 |
| 2024-11-05 | 552 | 552 | 547 | 547 | 7,000 | 547 |
| 2024-11-01 | 554 | 557 | 550 | 552 | 3,500 | 552 |
| 2024-10-31 | 557 | 557 | 553 | 554 | 2,100 | 554 |
| 2024-10-30 | 567 | 567 | 556 | 558 | 3,500 | 558 |
| 2024-10-29 | 558 | 561 | 552 | 561 | 3,600 | 561 |
| 2024-10-28 | 555 | 558 | 552 | 558 | 2,000 | 558 |
| 2024-10-25 | 555 | 562 | 552 | 552 | 8,500 | 552 |
| 2024-10-24 | 560 | 560 | 551 | 555 | 2,800 | 555 |
| 2024-10-23 | 564 | 566 | 558 | 558 | 6,200 | 558 |
| 2024-10-22 | 566 | 566 | 563 | 565 | 1,600 | 565 |
| 2024-10-21 | 571 | 571 | 563 | 570 | 3,200 | 570 |
| 2024-10-18 | 565 | 572 | 562 | 570 | 3,500 | 570 |
| 2024-10-17 | 566 | 567 | 564 | 565 | 5,700 | 565 |
| 2024-10-16 | 571 | 573 | 568 | 568 | 3,600 | 568 |
| 2024-10-15 | 570 | 576 | 570 | 570 | 9,800 | 570 |
| 2024-10-11 | 575 | 576 | 572 | 572 | 800 | 572 |
| 2024-10-10 | 573 | 575 | 572 | 575 | 3,100 | 575 |
| 2024-10-09 | 568 | 574 | 568 | 573 | 1,400 | 573 |
| 2024-10-08 | 576 | 576 | 566 | 568 | 7,200 | 568 |
| 2024-10-07 | 570 | 574 | 570 | 574 | 3,300 | 574 |
| 2024-10-04 | 565 | 575 | 565 | 570 | 4,100 | 570 |
| 2024-10-03 | 574 | 576 | 568 | 575 | 9,800 | 575 |
| 2024-10-02 | 572 | 576 | 570 | 571 | 2,500 | 571 |
| 2024-10-01 | 572 | 588 | 564 | 577 | 11,400 | 577 |
| 2024-09-30 | 582 | 582 | 570 | 572 | 9,600 | 572 |
| 2024-09-27 | 580 | 590 | 580 | 580 | 31,300 | 580 |
| 2024-09-26 | 602 | 603 | 595 | 601 | 50,800 | 601 |
| 2024-09-25 | 603 | 603 | 594 | 596 | 21,900 | 596 |
| 2024-09-24 | 605 | 605 | 597 | 599 | 16,600 | 599 |
| 2024-09-20 | 596 | 602 | 595 | 600 | 38,000 | 600 |
| 2024-09-19 | 596 | 598 | 591 | 596 | 26,400 | 596 |
| 2024-09-18 | 595 | 596 | 590 | 596 | 7,200 | 596 |
| 2024-09-17 | 600 | 600 | 589 | 592 | 11,400 | 592 |
| 2024-09-13 | 602 | 602 | 595 | 599 | 10,000 | 599 |
| 2024-09-12 | 600 | 600 | 593 | 596 | 6,700 | 596 |
| 2024-09-11 | 604 | 604 | 587 | 593 | 19,600 | 593 |
| 2024-09-10 | 600 | 605 | 598 | 604 | 12,400 | 604 |
| 2024-09-09 | 588 | 602 | 582 | 602 | 19,300 | 602 |
| 2024-09-06 | 589 | 598 | 588 | 590 | 8,100 | 590 |
| 2024-09-05 | 589 | 600 | 589 | 597 | 8,600 | 597 |
| 2024-09-04 | 590 | 597 | 587 | 592 | 10,000 | 592 |
| 2024-09-03 | 595 | 600 | 589 | 600 | 11,500 | 600 |
| 2024-09-02 | 600 | 600 | 586 | 596 | 8,500 | 596 |
| 2024-08-30 | 595 | 595 | 585 | 594 | 14,600 | 594 |
| 2024-08-29 | 599 | 600 | 590 | 593 | 7,000 | 593 |
| 2024-08-28 | 587 | 600 | 583 | 597 | 12,600 | 597 |
| 2024-08-27 | 580 | 600 | 570 | 596 | 16,100 | 596 |
| 2024-08-26 | 569 | 580 | 566 | 580 | 8,300 | 580 |
| 2024-08-23 | 560 | 569 | 560 | 569 | 6,600 | 569 |
| 2024-08-22 | 560 | 565 | 550 | 559 | 14,000 | 559 |
| 2024-08-21 | 559 | 560 | 556 | 556 | 5,300 | 556 |
| 2024-08-20 | 569 | 571 | 546 | 567 | 10,200 | 567 |
| 2024-08-19 | 560 | 570 | 555 | 564 | 10,600 | 564 |
| 2024-08-16 | 569 | 569 | 558 | 558 | 14,700 | 558 |
| 2024-08-15 | 560 | 570 | 555 | 559 | 7,100 | 559 |
| 2024-08-14 | 558 | 563 | 556 | 563 | 24,300 | 563 |
| 2024-08-13 | 551 | 558 | 549 | 558 | 8,500 | 558 |
| 2024-08-09 | 550 | 560 | 541 | 558 | 13,900 | 558 |
| 2024-08-08 | 526 | 567 | 526 | 556 | 18,000 | 556 |
| 2024-08-07 | 510 | 557 | 510 | 536 | 24,400 | 536 |
| 2024-08-06 | 501 | 549 | 501 | 530 | 18,900 | 530 |
| 2024-08-05 | 551 | 568 | 500 | 500 | 41,100 | 500 |
| 2024-08-02 | 590 | 599 | 555 | 580 | 49,400 | 580 |
| 2024-08-01 | 605 | 605 | 588 | 602 | 13,800 | 602 |
| 2024-07-31 | 608 | 608 | 599 | 600 | 6,100 | 600 |
| 2024-07-30 | 613 | 613 | 598 | 599 | 19,100 | 599 |
| 2024-07-29 | 619 | 619 | 609 | 609 | 11,400 | 609 |
| 2024-07-26 | 623 | 623 | 604 | 610 | 20,100 | 610 |
| 2024-07-25 | 600 | 623 | 600 | 619 | 62,100 | 619 |
| 2024-07-24 | 602 | 604 | 598 | 600 | 10,500 | 600 |
| 2024-07-23 | 606 | 606 | 599 | 602 | 18,500 | 602 |
| 2024-07-22 | 602 | 605 | 600 | 605 | 6,300 | 605 |
| 2024-07-19 | 606 | 606 | 600 | 605 | 5,900 | 605 |
| 2024-07-18 | 605 | 606 | 600 | 606 | 24,300 | 606 |
| 2024-07-17 | 605 | 606 | 600 | 605 | 30,600 | 605 |
| 2024-07-16 | 605 | 605 | 599 | 603 | 11,400 | 603 |
| 2024-07-12 | 602 | 606 | 598 | 601 | 10,500 | 601 |
| 2024-07-11 | 600 | 606 | 600 | 605 | 5,200 | 605 |
| 2024-07-10 | 606 | 610 | 600 | 600 | 8,100 | 600 |
| 2024-07-09 | 602 | 610 | 602 | 607 | 17,100 | 607 |
| 2024-07-08 | 603 | 603 | 597 | 598 | 6,000 | 598 |
| 2024-07-05 | 608 | 608 | 599 | 600 | 12,700 | 600 |
| 2024-07-04 | 602 | 607 | 597 | 605 | 22,600 | 605 |
| 2024-07-03 | 596 | 605 | 593 | 600 | 19,900 | 600 |
| 2024-07-02 | 599 | 601 | 595 | 596 | 9,100 | 596 |
| 2024-07-01 | 600 | 602 | 595 | 598 | 16,200 | 598 |
| 2024-06-28 | 602 | 603 | 596 | 599 | 10,400 | 599 |
| 2024-06-27 | 596 | 603 | 596 | 602 | 11,800 | 602 |
| 2024-06-26 | 600 | 604 | 595 | 596 | 19,000 | 596 |
| 2024-06-25 | 605 | 605 | 597 | 604 | 22,800 | 604 |
| 2024-06-24 | 602 | 606 | 600 | 605 | 13,500 | 605 |
| 2024-06-21 | 600 | 606 | 600 | 604 | 13,000 | 604 |
| 2024-06-20 | 611 | 612 | 598 | 603 | 17,600 | 603 |
| 2024-06-19 | 611 | 612 | 605 | 609 | 5,300 | 609 |
| 2024-06-18 | 606 | 614 | 606 | 608 | 5,700 | 608 |
| 2024-06-17 | 610 | 620 | 603 | 606 | 16,400 | 606 |
| 2024-06-14 | 604 | 620 | 604 | 610 | 22,700 | 610 |
| 2024-06-13 | 615 | 619 | 605 | 618 | 17,800 | 618 |
| 2024-06-12 | 616 | 618 | 609 | 614 | 5,000 | 614 |
| 2024-06-11 | 614 | 616 | 610 | 610 | 12,800 | 610 |
| 2024-06-10 | 622 | 634 | 610 | 617 | 39,800 | 617 |
| 2024-06-07 | 620 | 620 | 605 | 619 | 22,300 | 619 |
| 2024-06-06 | 621 | 628 | 605 | 617 | 54,200 | 617 |
| 2024-06-05 | 587 | 648 | 587 | 616 | 266,300 | 616 |
| 2024-06-04 | 565 | 579 | 559 | 579 | 26,800 | 579 |
| 2024-06-03 | 559 | 567 | 553 | 567 | 9,400 | 567 |
| 2024-05-31 | 556 | 562 | 556 | 560 | 3,500 | 560 |
| 2024-05-30 | 552 | 560 | 551 | 559 | 6,400 | 559 |
| 2024-05-29 | 563 | 564 | 552 | 555 | 5,100 | 555 |
| 2024-05-28 | 564 | 566 | 551 | 563 | 6,700 | 563 |
| 2024-05-27 | 550 | 567 | 549 | 565 | 15,500 | 565 |
| 2024-05-24 | 551 | 558 | 542 | 550 | 23,700 | 550 |
| 2024-05-23 | 549 | 559 | 541 | 546 | 12,000 | 546 |
| 2024-05-22 | 546 | 558 | 545 | 545 | 18,400 | 545 |
| 2024-05-21 | 561 | 563 | 548 | 548 | 117,700 | 548 |
| 2024-05-20 | 564 | 573 | 557 | 557 | 13,700 | 557 |
| 2024-05-17 | 550 | 578 | 550 | 564 | 23,300 | 564 |
| 2024-05-16 | 554 | 558 | 540 | 547 | 29,800 | 547 |
| 2024-05-15 | 565 | 575 | 551 | 556 | 39,800 | 556 |
| 2024-05-14 | 581 | 586 | 576 | 576 | 33,400 | 576 |
| 2024-05-13 | 582 | 586 | 575 | 579 | 12,100 | 579 |
| 2024-05-10 | 591 | 593 | 578 | 592 | 15,700 | 592 |
| 2024-05-09 | 595 | 595 | 578 | 591 | 10,500 | 591 |
| 2024-05-08 | 571 | 598 | 570 | 596 | 13,600 | 596 |
| 2024-05-07 | 567 | 575 | 560 | 575 | 9,600 | 575 |
| 2024-05-02 | 553 | 568 | 553 | 568 | 13,100 | 568 |
| 2024-05-01 | 562 | 567 | 550 | 553 | 61,700 | 553 |
| 2024-04-30 | 562 | 569 | 562 | 562 | 3,800 | 562 |
| 2024-04-26 | 570 | 570 | 557 | 558 | 8,300 | 558 |
| 2024-04-25 | 562 | 571 | 561 | 565 | 16,900 | 565 |
| 2024-04-24 | 553 | 565 | 551 | 562 | 15,300 | 562 |
| 2024-04-23 | 558 | 560 | 551 | 553 | 9,100 | 553 |
| 2024-04-22 | 551 | 558 | 542 | 552 | 56,900 | 552 |
| 2024-04-19 | 566 | 566 | 531 | 545 | 79,400 | 545 |
| 2024-04-18 | 567 | 569 | 558 | 562 | 46,700 | 562 |
| 2024-04-17 | 564 | 568 | 554 | 567 | 10,400 | 567 |
| 2024-04-16 | 571 | 572 | 553 | 570 | 19,900 | 570 |
| 2024-04-15 | 578 | 581 | 572 | 573 | 22,700 | 573 |
| 2024-04-12 | 586 | 588 | 575 | 579 | 14,300 | 579 |
| 2024-04-11 | 587 | 587 | 578 | 580 | 10,800 | 580 |
| 2024-04-10 | 587 | 589 | 577 | 577 | 12,200 | 577 |
| 2024-04-09 | 577 | 588 | 575 | 588 | 9,800 | 588 |
| 2024-04-08 | 579 | 595 | 579 | 579 | 15,000 | 579 |
| 2024-04-05 | 592 | 593 | 580 | 589 | 24,000 | 589 |
| 2024-04-04 | 610 | 614 | 596 | 597 | 32,800 | 597 |
| 2024-04-03 | 610 | 615 | 604 | 613 | 23,600 | 613 |
| 2024-04-02 | 610 | 611 | 601 | 610 | 35,300 | 610 |
| 2024-04-01 | 623 | 623 | 603 | 612 | 34,300 | 612 |
| 2024-03-29 | 600 | 624 | 592 | 606 | 64,900 | 606 |
| 2024-03-28 | 573 | 601 | 570 | 595 | 104,600 | 595 |
| 2024-03-27 | 1,144 | 1,168 | 1,129 | 1,168 | 24,700 | 584 |
| 2024-03-26 | 1,135 | 1,150 | 1,118 | 1,144 | 17,400 | 572 |
| 2024-03-25 | 1,129 | 1,146 | 1,128 | 1,144 | 11,600 | 572 |
| 2024-03-22 | 1,130 | 1,138 | 1,100 | 1,128 | 20,200 | 564 |
| 2024-03-21 | 1,123 | 1,130 | 1,117 | 1,128 | 9,400 | 564 |
| 2024-03-19 | 1,116 | 1,121 | 1,107 | 1,121 | 9,100 | 560.50 |
| 2024-03-18 | 1,118 | 1,121 | 1,108 | 1,118 | 9,200 | 559 |
| 2024-03-15 | 1,120 | 1,133 | 1,113 | 1,119 | 4,000 | 559.50 |
| 2024-03-14 | 1,115 | 1,166 | 1,110 | 1,120 | 33,700 | 560 |
| 2024-03-13 | 1,126 | 1,126 | 1,101 | 1,109 | 13,500 | 554.50 |
| 2024-03-12 | 1,113 | 1,128 | 1,098 | 1,118 | 19,300 | 559 |
| 2024-03-11 | 1,122 | 1,128 | 1,115 | 1,120 | 14,900 | 560 |
| 2024-03-08 | 1,131 | 1,137 | 1,124 | 1,124 | 15,400 | 562 |
| 2024-03-07 | 1,132 | 1,140 | 1,125 | 1,132 | 32,700 | 566 |
| 2024-03-06 | 1,129 | 1,140 | 1,125 | 1,126 | 20,400 | 563 |
| 2024-03-05 | 1,149 | 1,149 | 1,125 | 1,134 | 70,400 | 567 |
| 2024-03-04 | 1,096 | 1,096 | 1,073 | 1,088 | 25,600 | 544 |
| 2024-03-01 | 1,110 | 1,111 | 1,079 | 1,096 | 9,200 | 548 |
| 2024-02-29 | 1,099 | 1,110 | 1,075 | 1,110 | 28,900 | 555 |
| 2024-02-28 | 1,045 | 1,095 | 1,045 | 1,095 | 16,200 | 547.50 |
| 2024-02-27 | 1,055 | 1,059 | 1,043 | 1,043 | 9,300 | 521.50 |
| 2024-02-26 | 1,050 | 1,062 | 1,040 | 1,048 | 32,500 | 524 |
| 2024-02-22 | 1,062 | 1,062 | 1,045 | 1,051 | 16,300 | 525.50 |
| 2024-02-21 | 1,054 | 1,063 | 1,046 | 1,048 | 17,200 | 524 |
| 2024-02-20 | 1,066 | 1,068 | 1,047 | 1,060 | 14,300 | 530 |
| 2024-02-19 | 1,060 | 1,080 | 1,057 | 1,057 | 7,900 | 528.50 |
| 2024-02-16 | 1,058 | 1,090 | 1,056 | 1,063 | 10,700 | 531.50 |
| 2024-02-15 | 1,102 | 1,105 | 1,057 | 1,059 | 13,500 | 529.50 |
| 2024-02-14 | 1,094 | 1,119 | 1,087 | 1,110 | 12,200 | 555 |
| 2024-02-13 | 1,061 | 1,110 | 1,054 | 1,096 | 11,800 | 548 |
| 2024-02-09 | 1,060 | 1,067 | 1,058 | 1,060 | 3,900 | 530 |
| 2024-02-08 | 1,081 | 1,081 | 1,051 | 1,051 | 19,800 | 525.50 |
| 2024-02-07 | 1,083 | 1,108 | 1,081 | 1,081 | 18,500 | 540.50 |
| 2024-02-06 | 1,116 | 1,122 | 1,099 | 1,100 | 18,600 | 550 |
| 2024-02-05 | 1,150 | 1,150 | 1,099 | 1,114 | 63,000 | 557 |
| 2024-02-02 | 1,043 | 1,057 | 1,041 | 1,050 | 5,100 | 525 |
| 2024-02-01 | 1,029 | 1,037 | 1,029 | 1,037 | 1,900 | 518.50 |
| 2024-01-31 | 1,037 | 1,045 | 1,028 | 1,028 | 10,400 | 514 |
| 2024-01-30 | 1,036 | 1,045 | 1,031 | 1,045 | 14,000 | 522.50 |
| 2024-01-29 | 1,035 | 1,036 | 1,029 | 1,030 | 9,100 | 515 |
| 2024-01-26 | 1,036 | 1,037 | 1,025 | 1,030 | 13,800 | 515 |
| 2024-01-25 | 1,048 | 1,050 | 1,035 | 1,036 | 14,600 | 518 |
| 2024-01-24 | 1,048 | 1,055 | 1,043 | 1,050 | 6,100 | 525 |
| 2024-01-23 | 1,070 | 1,070 | 1,048 | 1,050 | 13,000 | 525 |
| 2024-01-22 | 1,083 | 1,097 | 1,064 | 1,064 | 18,800 | 532 |
| 2024-01-19 | 1,087 | 1,090 | 1,081 | 1,083 | 5,200 | 541.50 |
| 2024-01-18 | 1,081 | 1,087 | 1,080 | 1,081 | 4,300 | 540.50 |
| 2024-01-17 | 1,083 | 1,089 | 1,081 | 1,083 | 3,600 | 541.50 |
| 2024-01-16 | 1,088 | 1,088 | 1,081 | 1,081 | 5,300 | 540.50 |
| 2024-01-15 | 1,093 | 1,094 | 1,082 | 1,088 | 8,800 | 544 |
| 2024-01-12 | 1,091 | 1,094 | 1,080 | 1,094 | 7,800 | 547 |
| 2024-01-11 | 1,094 | 1,094 | 1,080 | 1,091 | 10,500 | 545.50 |
| 2024-01-10 | 1,103 | 1,103 | 1,081 | 1,087 | 6,900 | 543.50 |
| 2024-01-09 | 1,120 | 1,120 | 1,100 | 1,103 | 12,300 | 551.50 |
| 2024-01-05 | 1,106 | 1,119 | 1,102 | 1,110 | 10,500 | 555 |
| 2024-01-04 | 1,125 | 1,179 | 1,090 | 1,107 | 82,600 | 553.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2023-05-30]1株→2株 [2022-12-29]1株→2株
