9233 アジア航測(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,073 | 1,082 | 1,073 | 1,077 | 4,500 | 1,077 |
| 2024-04-30 | 1,078 | 1,080 | 1,073 | 1,074 | 8,900 | 1,074 |
| 2024-04-26 | 1,067 | 1,078 | 1,060 | 1,078 | 11,800 | 1,078 |
| 2024-04-25 | 1,078 | 1,078 | 1,062 | 1,062 | 8,400 | 1,062 |
| 2024-04-24 | 1,078 | 1,080 | 1,075 | 1,078 | 7,600 | 1,078 |
| 2024-04-23 | 1,069 | 1,078 | 1,069 | 1,078 | 5,800 | 1,078 |
| 2024-04-22 | 1,070 | 1,078 | 1,068 | 1,068 | 5,100 | 1,068 |
| 2024-04-19 | 1,071 | 1,076 | 1,048 | 1,068 | 16,100 | 1,068 |
| 2024-04-18 | 1,065 | 1,076 | 1,063 | 1,071 | 8,100 | 1,071 |
| 2024-04-17 | 1,084 | 1,084 | 1,065 | 1,065 | 14,700 | 1,065 |
| 2024-04-16 | 1,079 | 1,089 | 1,072 | 1,077 | 17,100 | 1,077 |
| 2024-04-15 | 1,076 | 1,081 | 1,065 | 1,079 | 13,300 | 1,079 |
| 2024-04-12 | 1,080 | 1,085 | 1,075 | 1,078 | 6,700 | 1,078 |
| 2024-04-11 | 1,089 | 1,090 | 1,075 | 1,080 | 30,900 | 1,080 |
| 2024-04-10 | 1,085 | 1,092 | 1,076 | 1,089 | 18,300 | 1,089 |
| 2024-04-09 | 1,054 | 1,078 | 1,047 | 1,074 | 33,100 | 1,074 |
| 2024-04-08 | 1,050 | 1,052 | 1,040 | 1,051 | 16,900 | 1,051 |
| 2024-04-05 | 1,049 | 1,053 | 1,031 | 1,034 | 25,000 | 1,034 |
| 2024-04-04 | 1,038 | 1,045 | 1,031 | 1,045 | 14,500 | 1,045 |
| 2024-04-03 | 1,019 | 1,037 | 1,015 | 1,035 | 8,400 | 1,035 |
| 2024-04-02 | 1,048 | 1,048 | 1,020 | 1,024 | 11,800 | 1,024 |
| 2024-04-01 | 1,050 | 1,054 | 1,034 | 1,040 | 18,300 | 1,040 |
| 2024-03-29 | 1,034 | 1,052 | 1,032 | 1,050 | 21,000 | 1,050 |
| 2024-03-28 | 1,021 | 1,033 | 1,021 | 1,027 | 8,400 | 1,027 |
| 2024-03-27 | 1,038 | 1,043 | 1,030 | 1,030 | 14,000 | 1,030 |
| 2024-03-26 | 1,044 | 1,044 | 1,035 | 1,036 | 14,600 | 1,036 |
| 2024-03-25 | 1,029 | 1,041 | 1,029 | 1,039 | 23,700 | 1,039 |
| 2024-03-22 | 1,022 | 1,025 | 1,017 | 1,025 | 14,300 | 1,025 |
| 2024-03-21 | 1,020 | 1,023 | 1,016 | 1,023 | 20,900 | 1,023 |
| 2024-03-19 | 1,027 | 1,027 | 1,012 | 1,014 | 14,400 | 1,014 |
| 2024-03-18 | 1,028 | 1,028 | 1,018 | 1,027 | 12,200 | 1,027 |
| 2024-03-15 | 1,020 | 1,028 | 1,018 | 1,019 | 6,800 | 1,019 |
| 2024-03-14 | 1,012 | 1,021 | 1,011 | 1,021 | 21,700 | 1,021 |
| 2024-03-13 | 1,032 | 1,032 | 1,019 | 1,026 | 9,800 | 1,026 |
| 2024-03-12 | 1,032 | 1,034 | 1,018 | 1,028 | 16,900 | 1,028 |
| 2024-03-11 | 1,032 | 1,040 | 1,021 | 1,034 | 54,400 | 1,034 |
| 2024-03-08 | 1,001 | 1,015 | 994 | 1,015 | 14,300 | 1,015 |
| 2024-03-07 | 1,010 | 1,010 | 995 | 1,001 | 9,100 | 1,001 |
| 2024-03-06 | 999 | 1,016 | 997 | 1,006 | 16,500 | 1,006 |
| 2024-03-05 | 994 | 1,006 | 990 | 1,001 | 28,200 | 1,001 |
| 2024-03-04 | 989 | 992 | 984 | 992 | 16,000 | 992 |
| 2024-03-01 | 991 | 991 | 981 | 982 | 13,900 | 982 |
| 2024-02-29 | 993 | 993 | 987 | 991 | 18,800 | 991 |
| 2024-02-28 | 986 | 993 | 986 | 991 | 9,800 | 991 |
| 2024-02-27 | 985 | 991 | 984 | 987 | 14,300 | 987 |
| 2024-02-26 | 995 | 995 | 980 | 984 | 22,700 | 984 |
| 2024-02-22 | 994 | 994 | 988 | 988 | 8,700 | 988 |
| 2024-02-21 | 990 | 992 | 986 | 989 | 9,300 | 989 |
| 2024-02-20 | 992 | 997 | 986 | 988 | 16,600 | 988 |
| 2024-02-19 | 979 | 988 | 979 | 985 | 12,200 | 985 |
| 2024-02-16 | 973 | 980 | 967 | 979 | 12,500 | 979 |
| 2024-02-15 | 973 | 973 | 958 | 971 | 19,600 | 971 |
| 2024-02-14 | 972 | 978 | 961 | 968 | 20,400 | 968 |
| 2024-02-13 | 1,000 | 1,000 | 971 | 977 | 88,400 | 977 |
| 2024-02-09 | 1,035 | 1,036 | 1,025 | 1,031 | 18,500 | 1,031 |
| 2024-02-08 | 1,044 | 1,044 | 1,030 | 1,033 | 17,600 | 1,033 |
| 2024-02-07 | 1,044 | 1,048 | 1,038 | 1,044 | 15,800 | 1,044 |
| 2024-02-06 | 1,033 | 1,054 | 1,026 | 1,044 | 48,700 | 1,044 |
| 2024-02-05 | 1,043 | 1,043 | 1,021 | 1,032 | 52,800 | 1,032 |
| 2024-02-02 | 1,049 | 1,050 | 1,035 | 1,047 | 28,800 | 1,047 |
| 2024-02-01 | 1,045 | 1,050 | 1,041 | 1,043 | 24,700 | 1,043 |
| 2024-01-31 | 1,025 | 1,045 | 1,023 | 1,044 | 35,900 | 1,044 |
| 2024-01-30 | 1,027 | 1,030 | 1,023 | 1,023 | 18,800 | 1,023 |
| 2024-01-29 | 1,020 | 1,030 | 1,020 | 1,023 | 12,300 | 1,023 |
| 2024-01-26 | 1,030 | 1,032 | 1,019 | 1,019 | 17,100 | 1,019 |
| 2024-01-25 | 1,025 | 1,030 | 1,023 | 1,030 | 28,200 | 1,030 |
| 2024-01-24 | 1,024 | 1,030 | 1,013 | 1,022 | 40,200 | 1,022 |
| 2024-01-23 | 1,017 | 1,025 | 1,014 | 1,023 | 35,200 | 1,023 |
| 2024-01-22 | 1,013 | 1,019 | 1,010 | 1,010 | 21,600 | 1,010 |
| 2024-01-19 | 1,013 | 1,020 | 1,007 | 1,009 | 39,400 | 1,009 |
| 2024-01-18 | 1,010 | 1,015 | 1,006 | 1,007 | 18,600 | 1,007 |
| 2024-01-17 | 1,002 | 1,011 | 1,002 | 1,009 | 11,300 | 1,009 |
| 2024-01-16 | 1,010 | 1,010 | 1,002 | 1,004 | 10,100 | 1,004 |
| 2024-01-15 | 1,002 | 1,013 | 1,002 | 1,007 | 16,300 | 1,007 |
| 2024-01-12 | 995 | 1,006 | 992 | 1,002 | 17,200 | 1,002 |
| 2024-01-11 | 1,008 | 1,016 | 1,005 | 1,009 | 22,900 | 1,009 |
| 2024-01-10 | 1,008 | 1,010 | 980 | 1,002 | 33,800 | 1,002 |
| 2024-01-09 | 995 | 1,012 | 993 | 999 | 29,500 | 999 |
| 2024-01-05 | 1,025 | 1,025 | 980 | 991 | 79,000 | 991 |
| 2024-01-04 | 1,020 | 1,040 | 1,000 | 1,013 | 154,600 | 1,013 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
