9340 (株)アソインターナショナル 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,061 | 1,127 | 1,045 | 1,127 | 91,400 | 1,127 |
| 2024-11-21 | 1,051 | 1,060 | 1,030 | 1,059 | 9,100 | 1,059 |
| 2024-11-20 | 1,060 | 1,060 | 1,037 | 1,057 | 8,700 | 1,057 |
| 2024-11-19 | 1,006 | 1,070 | 1,006 | 1,048 | 19,800 | 1,048 |
| 2024-11-18 | 1,101 | 1,101 | 997 | 1,015 | 114,600 | 1,015 |
| 2024-11-15 | 1,172 | 1,188 | 1,066 | 1,128 | 58,600 | 1,128 |
| 2024-11-14 | 1,160 | 1,209 | 1,160 | 1,190 | 38,000 | 1,190 |
| 2024-11-13 | 1,365 | 1,421 | 1,087 | 1,150 | 113,500 | 1,150 |
| 2024-11-12 | 1,368 | 1,368 | 1,328 | 1,364 | 3,500 | 1,364 |
| 2024-11-11 | 1,376 | 1,376 | 1,331 | 1,351 | 26,000 | 1,351 |
| 2024-11-08 | 1,356 | 1,376 | 1,328 | 1,376 | 5,600 | 1,376 |
| 2024-11-07 | 1,365 | 1,387 | 1,334 | 1,346 | 9,000 | 1,346 |
| 2024-11-06 | 1,381 | 1,394 | 1,358 | 1,369 | 2,600 | 1,369 |
| 2024-11-05 | 1,340 | 1,390 | 1,327 | 1,381 | 11,800 | 1,381 |
| 2024-11-01 | 1,345 | 1,364 | 1,312 | 1,329 | 4,400 | 1,329 |
| 2024-10-31 | 1,350 | 1,350 | 1,322 | 1,342 | 5,400 | 1,342 |
| 2024-10-30 | 1,327 | 1,359 | 1,327 | 1,356 | 3,300 | 1,356 |
| 2024-10-29 | 1,329 | 1,365 | 1,318 | 1,340 | 6,200 | 1,340 |
| 2024-10-28 | 1,293 | 1,316 | 1,290 | 1,308 | 8,700 | 1,308 |
| 2024-10-25 | 1,309 | 1,309 | 1,272 | 1,273 | 7,500 | 1,273 |
| 2024-10-24 | 1,313 | 1,320 | 1,282 | 1,309 | 14,100 | 1,309 |
| 2024-10-23 | 1,367 | 1,367 | 1,314 | 1,330 | 9,000 | 1,330 |
| 2024-10-22 | 1,400 | 1,400 | 1,352 | 1,388 | 3,100 | 1,388 |
| 2024-10-21 | 1,390 | 1,423 | 1,353 | 1,402 | 8,200 | 1,402 |
| 2024-10-18 | 1,414 | 1,436 | 1,383 | 1,390 | 8,600 | 1,390 |
| 2024-10-17 | 1,459 | 1,461 | 1,411 | 1,424 | 9,400 | 1,424 |
| 2024-10-16 | 1,420 | 1,482 | 1,415 | 1,461 | 6,900 | 1,461 |
| 2024-10-15 | 1,572 | 1,572 | 1,421 | 1,450 | 51,800 | 1,450 |
| 2024-10-11 | 1,506 | 1,573 | 1,500 | 1,526 | 45,800 | 1,526 |
| 2024-10-10 | 1,462 | 1,510 | 1,455 | 1,506 | 22,700 | 1,506 |
| 2024-10-09 | 1,450 | 1,460 | 1,405 | 1,443 | 13,600 | 1,443 |
| 2024-10-08 | 1,435 | 1,479 | 1,421 | 1,450 | 15,400 | 1,450 |
| 2024-10-07 | 1,380 | 1,499 | 1,380 | 1,446 | 49,700 | 1,446 |
| 2024-10-04 | 1,303 | 1,375 | 1,300 | 1,352 | 5,700 | 1,352 |
| 2024-10-03 | 1,334 | 1,344 | 1,293 | 1,300 | 5,200 | 1,300 |
| 2024-10-02 | 1,372 | 1,374 | 1,321 | 1,321 | 4,200 | 1,321 |
| 2024-10-01 | 1,354 | 1,396 | 1,352 | 1,372 | 7,600 | 1,372 |
| 2024-09-30 | 1,273 | 1,345 | 1,273 | 1,340 | 16,600 | 1,340 |
| 2024-09-27 | 1,410 | 1,434 | 1,290 | 1,344 | 45,400 | 1,344 |
| 2024-09-26 | 1,469 | 1,469 | 1,411 | 1,411 | 16,000 | 1,411 |
| 2024-09-25 | 1,445 | 1,486 | 1,445 | 1,469 | 5,400 | 1,469 |
| 2024-09-24 | 1,506 | 1,506 | 1,412 | 1,448 | 13,700 | 1,448 |
| 2024-09-20 | 1,510 | 1,512 | 1,486 | 1,506 | 25,200 | 1,506 |
| 2024-09-19 | 1,498 | 1,504 | 1,468 | 1,504 | 15,800 | 1,504 |
| 2024-09-18 | 1,461 | 1,515 | 1,447 | 1,482 | 25,600 | 1,482 |
| 2024-09-17 | 1,477 | 1,482 | 1,424 | 1,431 | 14,500 | 1,431 |
| 2024-09-13 | 1,422 | 1,448 | 1,411 | 1,432 | 10,800 | 1,432 |
| 2024-09-12 | 1,380 | 1,447 | 1,377 | 1,422 | 21,300 | 1,422 |
| 2024-09-11 | 1,363 | 1,374 | 1,345 | 1,352 | 11,500 | 1,352 |
| 2024-09-10 | 1,361 | 1,376 | 1,350 | 1,363 | 6,800 | 1,363 |
| 2024-09-09 | 1,290 | 1,376 | 1,290 | 1,360 | 17,400 | 1,360 |
| 2024-09-06 | 1,359 | 1,389 | 1,335 | 1,335 | 6,600 | 1,335 |
| 2024-09-05 | 1,295 | 1,415 | 1,293 | 1,356 | 16,800 | 1,356 |
| 2024-09-04 | 1,347 | 1,353 | 1,290 | 1,300 | 41,400 | 1,300 |
| 2024-09-03 | 1,415 | 1,425 | 1,400 | 1,400 | 15,300 | 1,400 |
| 2024-09-02 | 1,430 | 1,459 | 1,410 | 1,415 | 21,200 | 1,415 |
| 2024-08-30 | 1,440 | 1,440 | 1,390 | 1,410 | 15,700 | 1,410 |
| 2024-08-29 | 1,449 | 1,473 | 1,396 | 1,410 | 40,100 | 1,410 |
| 2024-08-28 | 1,341 | 1,425 | 1,339 | 1,410 | 28,000 | 1,410 |
| 2024-08-27 | 1,337 | 1,353 | 1,337 | 1,342 | 5,700 | 1,342 |
| 2024-08-26 | 1,361 | 1,378 | 1,338 | 1,350 | 30,100 | 1,350 |
| 2024-08-23 | 1,284 | 1,327 | 1,270 | 1,305 | 30,200 | 1,305 |
| 2024-08-22 | 1,290 | 1,379 | 1,290 | 1,302 | 55,400 | 1,302 |
| 2024-08-21 | 1,295 | 1,295 | 1,265 | 1,278 | 7,900 | 1,278 |
| 2024-08-20 | 1,267 | 1,295 | 1,239 | 1,290 | 10,400 | 1,290 |
| 2024-08-19 | 1,296 | 1,298 | 1,237 | 1,237 | 15,200 | 1,237 |
| 2024-08-16 | 1,330 | 1,339 | 1,279 | 1,285 | 38,600 | 1,285 |
| 2024-08-15 | 1,274 | 1,340 | 1,215 | 1,320 | 84,500 | 1,320 |
| 2024-08-14 | 1,151 | 1,276 | 1,121 | 1,275 | 200,700 | 1,275 |
| 2024-08-13 | 1,035 | 1,039 | 976 | 1,023 | 55,300 | 1,023 |
| 2024-08-09 | 971 | 1,037 | 964 | 1,034 | 11,400 | 1,034 |
| 2024-08-08 | 980 | 999 | 956 | 980 | 14,800 | 980 |
| 2024-08-07 | 902 | 1,000 | 902 | 970 | 15,700 | 970 |
| 2024-08-06 | 966 | 966 | 896 | 948 | 8,000 | 948 |
| 2024-08-05 | 935 | 942 | 860 | 861 | 105,200 | 861 |
| 2024-08-02 | 973 | 987 | 928 | 956 | 24,900 | 956 |
| 2024-08-01 | 1,033 | 1,033 | 1,000 | 1,003 | 7,300 | 1,003 |
| 2024-07-31 | 999 | 1,031 | 998 | 1,031 | 69,700 | 1,031 |
| 2024-07-30 | 1,048 | 1,048 | 996 | 999 | 5,900 | 999 |
| 2024-07-29 | 1,027 | 1,048 | 1,027 | 1,048 | 2,600 | 1,048 |
| 2024-07-26 | 1,023 | 1,070 | 1,020 | 1,052 | 5,400 | 1,052 |
| 2024-07-25 | 1,056 | 1,056 | 1,021 | 1,022 | 44,400 | 1,022 |
| 2024-07-24 | 1,084 | 1,103 | 1,036 | 1,056 | 15,300 | 1,056 |
| 2024-07-23 | 1,102 | 1,111 | 1,085 | 1,087 | 9,400 | 1,087 |
| 2024-07-22 | 1,102 | 1,120 | 1,099 | 1,106 | 1,700 | 1,106 |
| 2024-07-19 | 1,101 | 1,120 | 1,098 | 1,106 | 3,400 | 1,106 |
| 2024-07-18 | 1,090 | 1,135 | 1,090 | 1,122 | 14,800 | 1,122 |
| 2024-07-17 | 1,092 | 1,137 | 1,092 | 1,104 | 5,000 | 1,104 |
| 2024-07-16 | 1,128 | 1,137 | 1,092 | 1,092 | 6,700 | 1,092 |
| 2024-07-12 | 1,092 | 1,140 | 1,092 | 1,113 | 19,800 | 1,113 |
| 2024-07-11 | 1,114 | 1,121 | 1,089 | 1,101 | 7,600 | 1,101 |
| 2024-07-10 | 1,106 | 1,125 | 1,106 | 1,119 | 3,500 | 1,119 |
| 2024-07-09 | 1,115 | 1,138 | 1,108 | 1,119 | 11,100 | 1,119 |
| 2024-07-08 | 1,100 | 1,134 | 1,084 | 1,103 | 32,000 | 1,103 |
| 2024-07-05 | 1,095 | 1,124 | 1,095 | 1,105 | 15,900 | 1,105 |
| 2024-07-04 | 1,119 | 1,119 | 1,100 | 1,118 | 5,800 | 1,118 |
| 2024-07-03 | 1,099 | 1,125 | 1,099 | 1,119 | 6,200 | 1,119 |
| 2024-07-02 | 1,144 | 1,144 | 1,091 | 1,099 | 13,400 | 1,099 |
| 2024-07-01 | 1,113 | 1,161 | 1,095 | 1,130 | 12,300 | 1,130 |
| 2024-06-28 | 1,156 | 1,250 | 1,100 | 1,115 | 37,000 | 1,115 |
| 2024-06-27 | 1,125 | 1,145 | 1,112 | 1,126 | 8,600 | 1,126 |
| 2024-06-26 | 1,136 | 1,164 | 1,112 | 1,145 | 18,200 | 1,145 |
| 2024-06-25 | 1,150 | 1,179 | 1,125 | 1,166 | 30,000 | 1,166 |
| 2024-06-24 | 1,080 | 1,180 | 1,080 | 1,155 | 53,000 | 1,155 |
| 2024-06-21 | 1,070 | 1,074 | 1,064 | 1,073 | 11,300 | 1,073 |
| 2024-06-20 | 1,045 | 1,074 | 1,045 | 1,074 | 10,200 | 1,074 |
| 2024-06-19 | 1,052 | 1,052 | 1,040 | 1,050 | 4,400 | 1,050 |
| 2024-06-18 | 1,029 | 1,047 | 1,029 | 1,045 | 16,300 | 1,045 |
| 2024-06-17 | 1,029 | 1,038 | 1,012 | 1,029 | 19,100 | 1,029 |
| 2024-06-14 | 1,017 | 1,039 | 1,017 | 1,023 | 14,900 | 1,023 |
| 2024-06-13 | 1,048 | 1,059 | 1,020 | 1,023 | 6,800 | 1,023 |
| 2024-06-12 | 1,067 | 1,067 | 1,046 | 1,047 | 10,000 | 1,047 |
| 2024-06-11 | 1,060 | 1,064 | 1,050 | 1,050 | 15,600 | 1,050 |
| 2024-06-10 | 1,020 | 1,069 | 1,011 | 1,060 | 15,700 | 1,060 |
| 2024-06-07 | 1,083 | 1,090 | 978 | 1,010 | 51,700 | 1,010 |
| 2024-06-06 | 1,100 | 1,113 | 1,091 | 1,092 | 41,900 | 1,092 |
| 2024-06-05 | 1,000 | 1,289 | 1,000 | 1,104 | 314,000 | 1,104 |
| 2024-06-04 | 1,006 | 1,017 | 999 | 1,000 | 13,200 | 1,000 |
| 2024-06-03 | 1,009 | 1,014 | 999 | 1,006 | 10,700 | 1,006 |
| 2024-05-31 | 1,018 | 1,018 | 1,003 | 1,010 | 4,500 | 1,010 |
| 2024-05-30 | 998 | 1,034 | 995 | 1,009 | 37,600 | 1,009 |
| 2024-05-29 | 1,000 | 1,002 | 996 | 1,000 | 11,800 | 1,000 |
| 2024-05-28 | 999 | 1,005 | 991 | 995 | 23,200 | 995 |
| 2024-05-27 | 997 | 1,008 | 997 | 1,002 | 4,600 | 1,002 |
| 2024-05-24 | 1,000 | 1,007 | 995 | 1,007 | 15,700 | 1,007 |
| 2024-05-23 | 1,012 | 1,017 | 999 | 1,009 | 14,200 | 1,009 |
| 2024-05-22 | 1,006 | 1,040 | 993 | 1,001 | 42,800 | 1,001 |
| 2024-05-21 | 950 | 1,049 | 950 | 1,003 | 55,400 | 1,003 |
| 2024-05-20 | 961 | 966 | 955 | 965 | 8,000 | 965 |
| 2024-05-17 | 966 | 966 | 955 | 957 | 17,200 | 957 |
| 2024-05-16 | 901 | 979 | 901 | 967 | 58,800 | 967 |
| 2024-05-15 | 891 | 916 | 878 | 916 | 55,600 | 916 |
| 2024-05-14 | 876 | 906 | 861 | 906 | 164,700 | 906 |
| 2024-05-13 | 806 | 820 | 756 | 756 | 11,300 | 756 |
| 2024-05-10 | 792 | 809 | 790 | 797 | 1,600 | 797 |
| 2024-05-09 | 806 | 808 | 790 | 798 | 5,000 | 798 |
| 2024-05-08 | 817 | 817 | 805 | 810 | 3,200 | 810 |
| 2024-05-07 | 826 | 826 | 807 | 818 | 9,100 | 818 |
| 2024-05-02 | 811 | 826 | 779 | 815 | 21,900 | 815 |
| 2024-05-01 | 776 | 825 | 772 | 824 | 39,000 | 824 |
| 2024-04-30 | 768 | 776 | 764 | 765 | 1,700 | 765 |
| 2024-04-26 | 765 | 775 | 757 | 772 | 4,300 | 772 |
| 2024-04-25 | 768 | 768 | 760 | 768 | 1,100 | 768 |
| 2024-04-24 | 769 | 769 | 760 | 763 | 3,300 | 763 |
| 2024-04-23 | 764 | 766 | 764 | 766 | 800 | 766 |
| 2024-04-22 | 769 | 769 | 755 | 757 | 2,000 | 757 |
| 2024-04-19 | 770 | 774 | 754 | 759 | 10,200 | 759 |
| 2024-04-18 | 775 | 779 | 771 | 771 | 1,800 | 771 |
| 2024-04-17 | 768 | 775 | 760 | 770 | 9,500 | 770 |
| 2024-04-16 | 773 | 774 | 766 | 773 | 2,600 | 773 |
| 2024-04-15 | 766 | 775 | 758 | 764 | 9,100 | 764 |
| 2024-04-12 | 762 | 768 | 759 | 768 | 5,200 | 768 |
| 2024-04-11 | 770 | 770 | 761 | 762 | 1,300 | 762 |
| 2024-04-10 | 770 | 771 | 760 | 770 | 3,900 | 770 |
| 2024-04-09 | 773 | 773 | 761 | 770 | 2,800 | 770 |
| 2024-04-08 | 756 | 759 | 740 | 759 | 5,800 | 759 |
| 2024-04-05 | 731 | 759 | 730 | 756 | 6,200 | 756 |
| 2024-04-04 | 760 | 760 | 737 | 737 | 10,100 | 737 |
| 2024-04-03 | 766 | 768 | 757 | 760 | 6,100 | 760 |
| 2024-04-02 | 775 | 776 | 769 | 769 | 5,400 | 769 |
| 2024-04-01 | 774 | 775 | 758 | 773 | 10,500 | 773 |
| 2024-03-29 | 764 | 775 | 764 | 773 | 8,400 | 773 |
| 2024-03-28 | 745 | 768 | 745 | 765 | 12,900 | 765 |
| 2024-03-27 | 742 | 752 | 741 | 752 | 14,900 | 752 |
| 2024-03-26 | 747 | 747 | 739 | 740 | 3,400 | 740 |
| 2024-03-25 | 732 | 748 | 732 | 743 | 11,700 | 743 |
| 2024-03-22 | 735 | 739 | 732 | 732 | 2,400 | 732 |
| 2024-03-21 | 730 | 736 | 728 | 735 | 8,500 | 735 |
| 2024-03-19 | 729 | 730 | 723 | 730 | 5,700 | 730 |
| 2024-03-18 | 716 | 727 | 716 | 722 | 9,400 | 722 |
| 2024-03-15 | 730 | 732 | 686 | 716 | 15,300 | 716 |
| 2024-03-14 | 725 | 731 | 719 | 730 | 15,900 | 730 |
| 2024-03-13 | 722 | 728 | 719 | 725 | 7,600 | 725 |
| 2024-03-12 | 691 | 731 | 685 | 719 | 18,600 | 719 |
| 2024-03-11 | 689 | 700 | 685 | 690 | 4,700 | 690 |
| 2024-03-08 | 681 | 689 | 681 | 689 | 3,300 | 689 |
| 2024-03-07 | 682 | 690 | 680 | 681 | 17,900 | 681 |
| 2024-03-06 | 676 | 704 | 676 | 685 | 21,900 | 685 |
| 2024-03-05 | 683 | 685 | 675 | 676 | 11,500 | 676 |
| 2024-03-04 | 680 | 688 | 680 | 682 | 7,600 | 682 |
| 2024-03-01 | 679 | 687 | 677 | 681 | 6,900 | 681 |
| 2024-02-29 | 680 | 681 | 680 | 681 | 400 | 681 |
| 2024-02-28 | 673 | 684 | 673 | 680 | 3,300 | 680 |
| 2024-02-27 | 687 | 687 | 680 | 680 | 3,400 | 680 |
| 2024-02-26 | 687 | 692 | 682 | 682 | 5,300 | 682 |
| 2024-02-22 | 689 | 693 | 687 | 687 | 4,500 | 687 |
| 2024-02-21 | 681 | 689 | 680 | 689 | 7,000 | 689 |
| 2024-02-20 | 690 | 690 | 684 | 686 | 2,400 | 686 |
| 2024-02-19 | 674 | 686 | 674 | 683 | 3,700 | 683 |
| 2024-02-16 | 675 | 678 | 670 | 674 | 3,800 | 674 |
| 2024-02-15 | 681 | 686 | 671 | 671 | 5,500 | 671 |
| 2024-02-14 | 710 | 710 | 675 | 681 | 15,000 | 681 |
| 2024-02-13 | 723 | 723 | 651 | 652 | 11,000 | 652 |
| 2024-02-09 | 683 | 700 | 676 | 678 | 6,900 | 678 |
| 2024-02-08 | 689 | 693 | 684 | 685 | 15,100 | 685 |
| 2024-02-07 | 700 | 700 | 677 | 684 | 16,700 | 684 |
| 2024-02-06 | 715 | 715 | 690 | 700 | 20,300 | 700 |
| 2024-02-05 | 718 | 727 | 718 | 721 | 2,000 | 721 |
| 2024-02-02 | 729 | 729 | 720 | 722 | 900 | 722 |
| 2024-02-01 | 729 | 729 | 715 | 721 | 2,000 | 721 |
| 2024-01-31 | 731 | 734 | 715 | 725 | 8,200 | 725 |
| 2024-01-30 | 720 | 740 | 707 | 729 | 12,500 | 729 |
| 2024-01-29 | 708 | 738 | 708 | 721 | 24,500 | 721 |
| 2024-01-26 | 702 | 704 | 696 | 699 | 5,400 | 699 |
| 2024-01-25 | 701 | 701 | 691 | 691 | 3,300 | 691 |
| 2024-01-24 | 685 | 705 | 685 | 699 | 9,700 | 699 |
| 2024-01-23 | 684 | 690 | 683 | 685 | 9,900 | 685 |
| 2024-01-22 | 688 | 692 | 683 | 684 | 13,400 | 684 |
| 2024-01-19 | 682 | 687 | 675 | 687 | 4,800 | 687 |
| 2024-01-18 | 680 | 693 | 680 | 686 | 5,500 | 686 |
| 2024-01-17 | 686 | 692 | 683 | 686 | 10,800 | 686 |
| 2024-01-16 | 683 | 695 | 680 | 686 | 8,100 | 686 |
| 2024-01-15 | 703 | 703 | 686 | 686 | 7,000 | 686 |
| 2024-01-12 | 681 | 696 | 669 | 696 | 14,800 | 696 |
| 2024-01-11 | 702 | 702 | 685 | 685 | 7,500 | 685 |
| 2024-01-10 | 687 | 700 | 685 | 700 | 9,200 | 700 |
| 2024-01-09 | 672 | 693 | 672 | 685 | 8,600 | 685 |
| 2024-01-05 | 711 | 711 | 671 | 673 | 16,100 | 673 |
| 2024-01-04 | 723 | 739 | 694 | 706 | 25,400 | 706 |
分割・併合履歴 ： なし
