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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
