9223 (株)ASNOVA の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,066	1,118	1,066	1,118	20,700	559
2023-12-28	1,051	1,090	1,051	1,080	9,300	540
2023-12-27	1,070	1,080	1,002	1,050	17,700	525
2023-12-26	1,080	1,080	1,039	1,070	3,400	535
2023-12-25	1,102	1,102	1,005	1,051	14,600	525.50
2023-12-22	1,132	1,160	1,130	1,155	2,000	577.50
2023-12-21	1,168	1,169	1,162	1,162	600	581
2023-12-20	1,199	1,199	1,120	1,198	3,200	599
2023-12-19	1,180	1,200	1,180	1,200	1,500	600
2023-12-18	1,199	1,214	1,172	1,173	1,800	586.50
2023-12-15	1,200	1,216	1,170	1,170	6,600	585
2023-12-14	1,175	1,199	1,169	1,195	2,800	597.50
2023-12-13	1,170	1,175	1,120	1,149	1,700	574.50
2023-12-12	1,180	1,182	1,175	1,175	4,000	587.50
2023-12-11	1,197	1,197	1,170	1,175	2,600	587.50
2023-12-08	1,159	1,167	1,118	1,118	1,600	559
2023-12-07	1,213	1,219	1,100	1,130	6,200	565
2023-12-06	1,070	1,166	1,070	1,166	10,000	583
2023-12-05	1,085	1,085	1,075	1,075	700	537.50
2023-12-04	1,090	1,091	1,090	1,090	600	545
2023-12-01	1,086	1,095	1,086	1,095	300	547.50
2023-11-30	1,092	1,094	1,092	1,094	3,200	547
2023-11-29	-	-	-	1,085	-	542.50
2023-11-28	1,085	1,087	1,085	1,085	1,300	542.50
2023-11-27	1,087	1,087	1,085	1,085	200	542.50
2023-11-24	1,073	1,075	1,064	1,064	2,500	532
2023-11-22	1,047	1,048	1,047	1,048	700	524
2023-11-21	1,036	1,036	1,036	1,036	200	518
2023-11-20	1,044	1,044	1,035	1,035	1,000	517.50
2023-11-17	1,047	1,050	1,030	1,033	1,600	516.50
2023-11-16	1,019	1,049	1,019	1,047	2,600	523.50
2023-11-15	1,012	1,020	1,003	1,004	1,900	502
2023-11-14	1,000	1,000	991	999	1,300	499.50
2023-11-13	1,015	1,015	1,001	1,001	600	500.50
2023-11-10	1,000	1,001	1,000	1,000	2,200	500
2023-11-09	992	1,010	992	1,001	1,500	500.50
2023-11-08	989	992	989	992	900	496
2023-11-07	989	989	989	989	100	494.50
2023-11-06	980	995	980	994	3,300	497
2023-11-02	980	994	965	994	5,300	497
2023-11-01	977	980	977	980	900	490
2023-10-31	971	1,024	971	1,020	1,700	510
2023-10-30	999	999	970	971	2,300	485.50
2023-10-27	978	999	975	999	1,000	499.50
2023-10-26	981	981	976	981	1,700	490.50
2023-10-25	997	997	991	991	2,200	495.50
2023-10-24	1,001	1,001	981	997	4,700	498.50
2023-10-23	1,001	1,010	998	1,000	1,800	500
2023-10-20	1,018	1,025	1,000	1,004	3,400	502
2023-10-19	1,025	1,025	1,025	1,025	100	512.50
2023-10-18	1,027	1,030	1,019	1,025	400	512.50
2023-10-17	1,011	1,027	1,011	1,027	1,100	513.50
2023-10-16	1,068	1,068	1,030	1,030	1,100	515
2023-10-13	1,089	1,089	1,037	1,038	500	519
2023-10-12	1,085	1,085	1,055	1,080	600	540
2023-10-11	1,068	1,088	1,058	1,060	1,300	530
2023-10-10	1,025	1,049	1,021	1,049	1,900	524.50
2023-10-06	1,011	1,040	1,003	1,004	4,000	502
2023-10-05	998	1,011	998	1,011	5,500	505.50
2023-10-04	1,050	1,050	982	1,008	9,700	504
2023-10-03	1,135	1,135	1,100	1,100	2,000	550
2023-10-02	1,140	1,150	1,139	1,141	1,300	570.50
2023-09-29	-	-	-	1,150	-	575
2023-09-28	1,164	1,164	1,150	1,150	2,000	575
2023-09-27	1,180	1,180	1,165	1,165	2,100	582.50
2023-09-26	1,164	1,164	1,161	1,162	1,100	581
2023-09-25	1,164	1,170	1,164	1,164	2,600	582
2023-09-22	1,159	1,183	1,159	1,164	1,000	582
2023-09-21	1,183	1,184	1,158	1,179	3,400	589.50
2023-09-20	1,162	1,169	1,162	1,169	700	584.50
2023-09-19	1,170	1,189	1,160	1,160	3,100	580
2023-09-15	1,183	1,183	1,162	1,167	3,400	583.50
2023-09-14	1,265	1,265	1,200	1,200	3,400	600
2023-09-13	1,226	1,285	1,166	1,235	6,600	617.50
2023-09-12	1,220	1,230	1,219	1,226	1,300	613
2023-09-11	1,245	1,245	1,218	1,219	3,200	609.50
2023-09-08	1,186	1,238	1,180	1,238	2,200	619
2023-09-07	1,197	1,197	1,180	1,180	300	590
2023-09-06	1,181	1,197	1,181	1,197	300	598.50
2023-09-05	1,181	1,183	1,157	1,181	2,200	590.50
2023-09-04	1,154	1,181	1,154	1,181	1,100	590.50
2023-09-01	1,151	1,159	1,151	1,152	2,100	576
2023-08-31	1,130	1,155	1,130	1,150	1,900	575
2023-08-30	1,128	1,134	1,127	1,130	4,300	565
2023-08-29	1,138	1,138	1,116	1,129	1,600	564.50
2023-08-28	1,143	1,144	1,127	1,127	1,400	563.50
2023-08-25	1,124	1,147	1,124	1,143	900	571.50
2023-08-24	1,125	1,125	1,111	1,124	1,000	562
2023-08-23	1,147	1,148	1,117	1,148	1,000	574
2023-08-22	1,114	1,150	1,082	1,147	4,200	573.50
2023-08-21	1,112	1,119	1,089	1,119	5,700	559.50
2023-08-18	1,114	1,129	1,111	1,112	2,200	556
2023-08-17	1,177	1,177	1,100	1,168	9,500	584
2023-08-16	1,209	1,214	1,206	1,214	3,500	607
2023-08-15	1,220	1,238	1,191	1,206	5,600	603
2023-08-14	1,215	1,239	1,205	1,220	2,400	610
2023-08-10	1,230	1,284	1,230	1,262	1,100	631
2023-08-09	1,258	1,260	1,220	1,228	3,600	614
2023-08-08	1,258	1,260	1,257	1,257	600	628.50
2023-08-07	1,269	1,269	1,259	1,259	1,600	629.50
2023-08-04	1,312	1,322	1,275	1,275	4,300	637.50
2023-08-03	1,271	1,327	1,268	1,282	2,300	641
2023-08-02	1,267	1,292	1,267	1,290	1,300	645
2023-08-01	1,309	1,309	1,260	1,269	3,500	634.50
2023-07-31	1,345	1,345	1,271	1,279	6,100	639.50
2023-07-28	1,320	1,320	1,289	1,318	7,100	659
2023-07-27	1,330	1,367	1,314	1,320	16,100	660
2023-07-26	1,325	1,329	1,317	1,324	2,200	662
2023-07-25	1,340	1,340	1,320	1,325	10,400	662.50
2023-07-24	1,365	1,365	1,319	1,325	14,000	662.50
2023-07-21	1,370	1,371	1,321	1,371	11,900	685.50
2023-07-20	1,318	1,372	1,305	1,372	12,100	686
2023-07-19	1,340	1,370	1,315	1,315	17,600	657.50
2023-07-18	1,267	1,339	1,250	1,336	12,000	668
2023-07-14	1,185	1,250	1,185	1,237	7,500	618.50
2023-07-13	1,129	1,180	1,129	1,180	7,200	590
2023-07-12	1,130	1,130	1,103	1,103	2,200	551.50
2023-07-11	1,129	1,132	1,109	1,111	2,000	555.50
2023-07-10	1,113	1,132	1,107	1,129	2,500	564.50
2023-07-07	1,108	1,137	1,103	1,107	1,800	553.50
2023-07-06	1,115	1,136	1,112	1,115	4,800	557.50
2023-07-05	1,161	1,161	1,140	1,140	1,600	570
2023-07-04	1,164	1,170	1,161	1,161	3,200	580.50
2023-07-03	1,165	1,170	1,165	1,170	2,400	585
2023-06-30	1,150	1,159	1,137	1,159	1,900	579.50
2023-06-29	1,148	1,150	1,134	1,150	1,900	575
2023-06-28	1,142	1,144	1,130	1,132	1,000	566
2023-06-27	1,124	1,125	1,123	1,124	1,200	562
2023-06-26	1,144	1,144	1,122	1,122	4,500	561
2023-06-23	1,133	1,147	1,133	1,134	900	567
2023-06-22	1,144	1,144	1,131	1,131	1,300	565.50
2023-06-21	1,140	1,145	1,112	1,131	1,800	565.50
2023-06-20	1,128	1,155	1,114	1,143	5,200	571.50
2023-06-19	1,114	1,143	1,114	1,138	3,800	569
2023-06-16	1,068	1,128	1,051	1,100	8,500	550
2023-06-15	1,155	1,175	1,058	1,068	30,400	534
2023-06-14	1,262	1,262	1,197	1,201	12,200	600.50
2023-06-13	1,268	1,295	1,240	1,291	10,500	645.50
2023-06-12	1,301	1,305	1,265	1,272	5,100	636
2023-06-09	1,341	1,341	1,295	1,304	4,000	652
2023-06-08	1,345	1,348	1,320	1,340	5,300	670
2023-06-07	1,341	1,349	1,338	1,344	3,500	672
2023-06-06	1,341	1,348	1,340	1,342	3,800	671
2023-06-05	1,357	1,357	1,341	1,355	7,200	677.50
2023-06-02	1,355	1,357	1,353	1,357	3,000	678.50
2023-06-01	1,346	1,355	1,345	1,355	3,100	677.50
2023-05-31	1,338	1,356	1,336	1,346	10,300	673
2023-05-30	1,305	1,345	1,305	1,335	9,100	667.50
2023-05-29	2,575	2,634	2,575	2,633	6,000	658.25
2023-05-26	2,598	2,598	2,553	2,575	1,600	643.75
2023-05-25	2,505	2,612	2,476	2,600	8,300	650
2023-05-24	2,585	2,594	2,519	2,519	10,500	629.75
2023-05-23	2,706	2,718	2,610	2,615	26,000	653.75
2023-05-22	2,880	2,912	2,820	2,820	10,400	705
2023-05-19	2,979	2,980	2,967	2,967	2,100	741.75
2023-05-18	3,020	3,020	2,964	2,967	2,000	741.75
2023-05-17	2,832	2,979	2,821	2,970	3,000	742.50
2023-05-16	3,000	3,035	2,820	2,832	7,600	708
2023-05-15	3,160	3,180	3,005	3,010	5,900	752.50
2023-05-12	2,988	3,150	2,988	3,090	4,900	772.50
2023-05-11	2,978	3,015	2,976	3,015	1,500	753.75
2023-05-10	2,972	3,015	2,931	2,932	3,900	733
2023-05-09	2,959	2,990	2,954	2,962	2,800	740.50
2023-05-08	2,899	2,959	2,899	2,915	1,900	728.75
2023-05-02	2,696	2,980	2,696	2,870	7,600	717.50
2023-05-01	2,749	2,749	2,630	2,684	4,100	671
2023-04-28	2,910	2,910	2,640	2,799	11,700	699.75
2023-04-27	3,065	3,065	2,900	2,935	6,500	733.75
2023-04-26	3,065	3,065	2,999	3,065	4,500	766.25
2023-04-25	3,155	3,190	3,060	3,065	5,300	766.25
2023-04-24	2,918	3,100	2,918	3,015	9,100	753.75
2023-04-21	2,784	3,195	2,784	2,881	24,800	720.25
2023-04-20	2,861	2,861	2,549	2,693	18,400	673.25
2023-04-19	2,438	2,910	2,438	2,910	16,900	727.50
2023-04-18	2,380	2,437	2,366	2,410	2,400	602.50
2023-04-17	2,343	2,365	2,320	2,365	2,700	591.25
2023-04-14	2,289	2,293	2,242	2,293	1,700	573.25
2023-04-13	2,243	2,299	2,241	2,241	3,200	560.25
2023-04-12	2,250	2,260	2,220	2,220	800	555
2023-04-11	2,248	2,251	2,222	2,222	2,700	555.50
2023-04-10	2,150	2,200	2,150	2,198	2,600	549.50
2023-04-07	2,145	2,150	2,145	2,150	800	537.50
2023-04-06	2,122	2,148	2,100	2,123	2,500	530.75
2023-04-05	2,152	2,152	2,108	2,122	2,300	530.50
2023-04-04	2,218	2,219	2,145	2,170	4,800	542.50
2023-04-03	2,059	2,270	2,048	2,215	12,900	553.75
2023-03-31	1,919	1,945	1,882	1,889	2,500	472.25
2023-03-30	1,900	1,900	1,869	1,899	1,100	474.75
2023-03-29	1,909	1,934	1,909	1,934	1,700	483.50
2023-03-28	1,846	1,889	1,846	1,887	1,000	471.75
2023-03-27	1,877	1,900	1,843	1,843	2,800	460.75
2023-03-24	1,798	1,798	1,755	1,797	1,200	449.25
2023-03-23	1,771	1,771	1,707	1,736	1,300	434
2023-03-22	1,700	1,778	1,700	1,735	1,700	433.75
2023-03-20	1,740	1,740	1,700	1,701	1,800	425.25
2023-03-17	1,730	1,780	1,730	1,780	1,200	445
2023-03-16	1,771	1,771	1,700	1,735	1,800	433.75
2023-03-15	1,750	1,830	1,750	1,828	3,400	457
2023-03-14	1,888	1,888	1,612	1,780	7,500	445
2023-03-13	1,920	1,921	1,915	1,915	2,000	478.75
2023-03-10	1,924	1,930	1,921	1,921	1,600	480.25
2023-03-09	1,932	1,951	1,923	1,951	1,200	487.75
2023-03-08	2,000	2,000	1,921	1,949	2,500	487.25
2023-03-07	2,000	2,000	1,975	2,000	1,200	500
2023-03-06	2,005	2,015	1,990	2,000	1,000	500
2023-03-03	2,001	2,010	1,983	2,005	3,200	501.25
2023-03-02	1,990	2,005	1,965	2,005	2,600	501.25
2023-03-01	2,015	2,015	1,990	1,990	1,000	497.50
2023-02-28	2,050	2,050	1,995	2,000	2,000	500
2023-02-27	2,036	2,088	2,035	2,035	2,400	508.75
2023-02-24	2,082	2,082	2,020	2,035	2,100	508.75
2023-02-22	2,025	2,056	1,922	1,992	3,200	498
2023-02-21	2,096	2,097	1,906	1,985	4,900	496.25
2023-02-20	1,930	2,074	1,930	2,057	5,300	514.25
2023-02-17	1,770	1,926	1,770	1,850	5,500	462.50
2023-02-16	1,854	1,854	1,751	1,766	10,200	441.50
2023-02-15	1,710	1,956	1,710	1,934	17,500	483.50
2023-02-14	2,271	2,450	1,999	2,000	22,800	500
2023-02-13	2,049	2,250	2,049	2,201	15,100	550.25
2023-02-10	1,821	2,000	1,821	2,000	19,500	500
2023-02-09	1,651	1,835	1,651	1,833	7,600	458.25
2023-02-08	1,617	1,700	1,544	1,611	9,200	402.75
2023-02-07	1,567	1,567	1,450	1,522	5,200	380.50
2023-02-06	1,498	1,600	1,485	1,567	5,400	391.75
2023-02-03	1,440	1,440	1,440	1,440	600	360
2023-02-02	1,462	1,462	1,434	1,440	1,600	360
2023-02-01	1,500	1,500	1,450	1,460	1,200	365
2023-01-31	1,489	1,490	1,430	1,430	1,200	357.50
2023-01-30	1,479	1,490	1,479	1,480	800	370
2023-01-27	1,381	1,481	1,381	1,478	1,500	369.50
2023-01-26	1,475	1,475	1,361	1,381	4,000	345.25
2023-01-25	1,498	1,499	1,480	1,480	1,500	370
2023-01-24	1,500	1,500	1,478	1,498	3,900	374.50
2023-01-23	1,500	1,550	1,460	1,500	6,600	375
2023-01-20	1,310	1,450	1,310	1,429	6,200	357.25
2023-01-19	1,300	1,338	1,280	1,311	2,500	327.75
2023-01-18	1,277	1,310	1,277	1,280	3,800	320
2023-01-17	1,251	1,268	1,246	1,268	1,400	317
2023-01-16	1,257	1,280	1,245	1,245	4,400	311.25
2023-01-13	1,250	1,250	1,230	1,250	3,800	312.50
2023-01-12	1,254	1,271	1,252	1,262	3,800	315.50
2023-01-11	1,296	1,296	1,250	1,255	5,000	313.75
2023-01-10	1,419	1,419	1,256	1,276	11,300	319
2023-01-06	1,397	1,429	1,382	1,414	6,700	353.50
2023-01-05	1,544	1,550	1,312	1,395	17,700	348.75
2023-01-04	1,200	1,455	1,200	1,455	20,500	363.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31