9223 (株)ASNOVA 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 538 | 542 | 510 | 520 | 37,400 | 520 |
| 2025-04-03 | 554 | 555 | 531 | 548 | 26,700 | 548 |
| 2025-04-02 | 569 | 572 | 562 | 565 | 8,300 | 565 |
| 2025-04-01 | 571 | 573 | 567 | 572 | 3,600 | 572 |
| 2025-03-31 | 573 | 578 | 565 | 567 | 10,400 | 567 |
| 2025-03-28 | 585 | 587 | 573 | 573 | 26,800 | 573 |
| 2025-03-27 | 591 | 596 | 591 | 596 | 11,800 | 596 |
| 2025-03-26 | 599 | 599 | 588 | 588 | 9,500 | 588 |
| 2025-03-25 | 590 | 594 | 586 | 594 | 9,200 | 594 |
| 2025-03-24 | 599 | 600 | 585 | 590 | 60,300 | 590 |
| 2025-03-21 | 595 | 596 | 593 | 595 | 52,000 | 595 |
| 2025-03-19 | 596 | 596 | 585 | 592 | 13,200 | 592 |
| 2025-03-18 | 600 | 604 | 585 | 595 | 34,500 | 595 |
| 2025-03-17 | 589 | 684 | 587 | 600 | 271,900 | 600 |
| 2025-03-14 | 591 | 594 | 590 | 590 | 58,400 | 590 |
| 2025-03-13 | 581 | 592 | 574 | 591 | 58,000 | 591 |
| 2025-03-12 | 568 | 580 | 568 | 580 | 5,600 | 580 |
| 2025-03-11 | 583 | 583 | 560 | 569 | 34,100 | 569 |
| 2025-03-10 | 578 | 582 | 578 | 578 | 5,200 | 578 |
| 2025-03-07 | 578 | 583 | 578 | 579 | 7,000 | 579 |
| 2025-03-06 | 580 | 580 | 576 | 580 | 7,700 | 580 |
| 2025-03-05 | 579 | 582 | 571 | 580 | 19,000 | 580 |
| 2025-03-04 | 585 | 586 | 580 | 585 | 5,600 | 585 |
| 2025-03-03 | 588 | 588 | 582 | 588 | 4,300 | 588 |
| 2025-02-28 | 583 | 584 | 576 | 582 | 48,200 | 582 |
| 2025-02-27 | 584 | 589 | 580 | 584 | 13,100 | 584 |
| 2025-02-26 | 580 | 593 | 580 | 584 | 11,200 | 584 |
| 2025-02-25 | 579 | 590 | 579 | 580 | 17,100 | 580 |
| 2025-02-21 | 577 | 580 | 569 | 579 | 6,600 | 579 |
| 2025-02-20 | 569 | 569 | 566 | 567 | 6,200 | 567 |
| 2025-02-19 | 563 | 569 | 561 | 569 | 6,900 | 569 |
| 2025-02-18 | 567 | 572 | 560 | 561 | 41,600 | 561 |
| 2025-02-17 | 580 | 588 | 569 | 572 | 45,100 | 572 |
| 2025-02-14 | 593 | 593 | 580 | 588 | 15,500 | 588 |
| 2025-02-13 | 589 | 593 | 586 | 592 | 8,100 | 592 |
| 2025-02-12 | 595 | 596 | 585 | 585 | 15,300 | 585 |
| 2025-02-10 | 594 | 595 | 593 | 593 | 7,500 | 593 |
| 2025-02-07 | 592 | 595 | 592 | 594 | 5,800 | 594 |
| 2025-02-06 | 590 | 594 | 590 | 592 | 6,100 | 592 |
| 2025-02-05 | 590 | 593 | 589 | 589 | 5,600 | 589 |
| 2025-02-04 | 594 | 594 | 590 | 590 | 2,800 | 590 |
| 2025-02-03 | 592 | 592 | 589 | 589 | 8,800 | 589 |
| 2025-01-31 | 589 | 592 | 589 | 592 | 2,200 | 592 |
| 2025-01-30 | 593 | 593 | 587 | 589 | 4,700 | 589 |
| 2025-01-29 | 586 | 594 | 586 | 589 | 10,500 | 589 |
| 2025-01-28 | 584 | 589 | 584 | 586 | 4,300 | 586 |
| 2025-01-27 | 583 | 588 | 583 | 584 | 5,700 | 584 |
| 2025-01-24 | 587 | 593 | 582 | 583 | 7,800 | 583 |
| 2025-01-23 | 580 | 586 | 577 | 580 | 8,000 | 580 |
| 2025-01-22 | 578 | 585 | 578 | 585 | 3,700 | 585 |
| 2025-01-21 | 577 | 583 | 574 | 579 | 7,500 | 579 |
| 2025-01-20 | 592 | 597 | 580 | 580 | 14,100 | 580 |
| 2025-01-17 | 595 | 597 | 590 | 592 | 11,900 | 592 |
| 2025-01-16 | 605 | 605 | 595 | 596 | 14,100 | 596 |
| 2025-01-15 | 605 | 607 | 600 | 600 | 11,000 | 600 |
| 2025-01-14 | 605 | 607 | 601 | 604 | 6,800 | 604 |
| 2025-01-10 | 605 | 608 | 601 | 605 | 9,000 | 605 |
| 2025-01-09 | 600 | 607 | 599 | 607 | 12,400 | 607 |
| 2025-01-08 | 602 | 603 | 599 | 600 | 3,200 | 600 |
| 2025-01-07 | 602 | 608 | 600 | 601 | 16,600 | 601 |
| 2025-01-06 | 607 | 609 | 599 | 602 | 12,300 | 602 |
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