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