9959 アシードホールディングス(株) 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	627	627	621	622	5,300	622
2023-12-28	628	628	611	618	9,700	618
2023-12-27	604	608	598	608	11,200	608
2023-12-26	590	594	590	594	8,900	594
2023-12-25	588	589	586	589	8,500	589
2023-12-22	586	587	586	587	1,600	587
2023-12-21	588	588	582	588	4,000	588
2023-12-20	586	589	585	589	2,600	589
2023-12-19	582	587	582	585	700	585
2023-12-18	587	587	584	584	1,700	584
2023-12-15	584	588	581	587	4,200	587
2023-12-14	587	587	580	582	4,800	582
2023-12-13	586	586	581	585	3,600	585
2023-12-12	581	585	581	585	3,600	585
2023-12-11	584	585	582	585	2,900	585
2023-12-08	586	587	580	584	5,400	584
2023-12-07	584	586	584	586	3,300	586
2023-12-06	581	584	581	584	1,700	584
2023-12-05	584	584	581	581	1,000	581
2023-12-04	584	584	581	583	1,800	583
2023-12-01	581	584	580	581	700	581
2023-11-30	583	583	581	581	1,200	581
2023-11-29	582	584	581	583	1,700	583
2023-11-28	583	583	579	582	3,200	582
2023-11-27	583	583	579	582	3,700	582
2023-11-24	582	582	578	580	5,000	580
2023-11-22	578	581	578	581	1,900	581
2023-11-21	581	581	579	579	1,700	579
2023-11-20	581	581	577	580	3,600	580
2023-11-17	581	581	580	581	1,200	581
2023-11-16	581	582	577	581	3,300	581
2023-11-15	581	581	578	581	2,600	581
2023-11-14	580	581	577	581	4,300	581
2023-11-13	578	583	577	580	34,000	580
2023-11-10	565	566	564	566	600	566
2023-11-09	565	565	560	562	2,000	562
2023-11-08	567	567	563	567	800	567
2023-11-07	565	566	565	565	300	565
2023-11-06	565	565	565	565	500	565
2023-11-02	562	566	562	565	600	565
2023-11-01	566	566	561	561	2,500	561
2023-10-31	566	566	565	565	200	565
2023-10-30	560	566	560	566	1,100	566
2023-10-27	565	567	563	565	400	565
2023-10-26	564	565	564	565	600	565
2023-10-25	570	570	564	568	2,000	568
2023-10-24	569	569	566	568	3,300	568
2023-10-23	566	568	564	566	2,300	566
2023-10-20	561	564	560	564	1,000	564
2023-10-19	560	563	559	563	2,700	563
2023-10-18	559	565	559	563	900	563
2023-10-17	564	564	560	562	1,000	562
2023-10-16	562	562	555	559	3,800	559
2023-10-13	563	566	562	566	1,400	566
2023-10-12	562	564	561	562	2,300	562
2023-10-11	567	569	560	565	4,600	565
2023-10-10	565	568	565	566	1,200	566
2023-10-06	566	569	566	567	500	567
2023-10-05	563	564	563	564	500	564
2023-10-04	563	568	562	564	2,000	564
2023-10-03	568	568	564	568	1,100	568
2023-10-02	570	574	568	571	1,600	571
2023-09-29	570	571	564	568	6,400	568
2023-09-28	573	573	566	566	9,300	566
2023-09-27	577	577	572	575	8,000	575
2023-09-26	576	576	570	574	9,300	574
2023-09-25	575	577	571	575	9,100	575
2023-09-22	568	575	567	575	4,900	575
2023-09-21	577	577	568	570	7,500	570
2023-09-20	577	578	576	576	2,000	576
2023-09-19	579	580	575	579	5,200	579
2023-09-15	577	577	572	574	5,200	574
2023-09-14	576	577	575	575	2,300	575
2023-09-13	576	576	574	574	1,300	574
2023-09-12	575	577	574	574	1,600	574
2023-09-11	577	577	574	575	2,700	575
2023-09-08	576	577	574	576	1,600	576
2023-09-07	575	576	574	576	1,800	576
2023-09-06	574	576	573	576	2,300	576
2023-09-05	572	575	572	574	3,100	574
2023-09-04	572	573	570	572	2,800	572
2023-09-01	574	574	571	572	2,400	572
2023-08-31	574	574	572	574	2,200	574
2023-08-30	569	575	569	574	2,400	574
2023-08-29	577	581	568	570	17,300	570
2023-08-28	569	577	569	574	12,200	574
2023-08-25	572	572	570	570	2,800	570
2023-08-24	569	571	565	570	4,400	570
2023-08-23	569	569	564	567	5,400	567
2023-08-22	567	568	558	567	4,900	567
2023-08-21	562	567	562	566	2,000	566
2023-08-18	565	565	562	562	2,000	562
2023-08-17	565	567	563	567	1,900	567
2023-08-16	567	567	563	566	2,400	566
2023-08-15	564	567	564	567	2,500	567
2023-08-14	570	570	559	564	18,100	564
2023-08-10	575	581	573	575	6,800	575
2023-08-09	573	575	573	574	600	574
2023-08-08	573	573	571	573	2,700	573
2023-08-07	572	576	572	575	2,000	575
2023-08-04	572	574	571	572	2,000	572
2023-08-03	574	575	572	572	3,500	572
2023-08-02	574	577	573	574	4,100	574
2023-08-01	573	574	572	573	2,000	573
2023-07-31	575	575	573	573	1,700	573
2023-07-28	579	579	575	575	6,200	575
2023-07-27	578	578	575	576	5,700	576
2023-07-26	577	577	575	575	8,600	575
2023-07-25	577	577	574	574	6,500	574
2023-07-24	574	575	571	575	10,800	575
2023-07-21	568	571	568	571	9,500	571
2023-07-20	567	571	567	571	13,800	571
2023-07-19	570	572	567	568	70,800	568
2023-07-18	593	593	586	586	3,300	586
2023-07-14	588	588	588	588	1,200	588
2023-07-13	592	592	580	589	3,700	589
2023-07-12	599	599	590	597	5,200	597
2023-07-11	598	599	591	599	2,900	599
2023-07-10	592	594	590	591	1,500	591
2023-07-07	583	594	583	589	3,300	589
2023-07-06	580	583	577	582	2,200	582
2023-07-05	583	583	575	575	3,400	575
2023-07-04	577	583	577	583	2,000	583
2023-07-03	575	580	574	576	3,200	576
2023-06-30	571	574	570	574	1,000	574
2023-06-29	572	575	571	572	1,200	572
2023-06-28	573	575	573	575	400	575
2023-06-27	576	576	575	575	1,500	575
2023-06-26	578	578	574	575	2,000	575
2023-06-23	578	578	570	576	2,400	576
2023-06-22	578	578	571	576	1,700	576
2023-06-21	563	574	562	574	1,700	574
2023-06-20	560	563	560	563	1,600	563
2023-06-19	570	570	560	560	3,000	560
2023-06-16	562	565	560	565	1,400	565
2023-06-15	579	579	565	566	2,900	566
2023-06-14	579	581	574	581	2,200	581
2023-06-13	578	578	572	578	900	578
2023-06-12	579	579	569	575	1,300	575
2023-06-09	565	575	565	575	1,600	575
2023-06-08	561	565	561	565	900	565
2023-06-07	560	561	560	560	1,000	560
2023-06-06	560	563	560	563	1,100	563
2023-06-05	558	560	555	560	700	560
2023-06-02	555	558	550	558	1,300	558
2023-06-01	558	558	554	557	800	557
2023-05-31	555	566	541	551	9,400	551
2023-05-30	561	561	560	561	600	561
2023-05-29	561	566	561	563	900	563
2023-05-26	568	571	560	565	1,600	565
2023-05-25	574	574	563	568	3,500	568
2023-05-24	573	574	570	574	3,300	574
2023-05-23	572	572	552	572	8,300	572
2023-05-22	573	573	550	572	5,600	572
2023-05-19	567	574	562	573	3,100	573
2023-05-18	572	573	566	571	3,000	571
2023-05-17	572	572	563	569	1,900	569
2023-05-16	579	579	565	572	1,300	572
2023-05-15	576	576	565	568	4,200	568
2023-05-12	582	595	576	582	4,000	582
2023-05-11	573	587	570	575	3,000	575
2023-05-10	583	583	576	579	1,300	579
2023-05-09	579	580	577	580	600	580
2023-05-08	572	582	572	577	3,800	577
2023-05-02	558	598	555	572	10,900	572
2023-05-01	565	565	558	559	1,400	559
2023-04-28	560	565	557	560	1,900	560
2023-04-27	560	560	557	558	1,900	558
2023-04-26	578	578	557	567	6,500	567
2023-04-25	563	574	561	565	6,000	565
2023-04-24	581	582	561	563	12,400	563
2023-04-21	583	590	565	568	25,400	568
2023-04-20	655	655	584	585	108,800	585
2023-04-19	565	660	565	660	155,200	660
2023-04-18	557	560	557	560	800	560
2023-04-17	551	557	551	557	900	557
2023-04-14	553	553	550	550	900	550
2023-04-13	553	553	548	548	600	548
2023-04-12	550	553	549	553	600	553
2023-04-11	550	550	550	550	100	550
2023-04-10	565	565	552	552	700	552
2023-04-07	541	550	540	545	600	545
2023-04-06	554	554	536	540	1,800	540
2023-04-05	545	545	544	545	600	545
2023-04-04	554	554	545	551	700	551
2023-04-03	552	554	549	554	1,000	554
2023-03-31	558	558	553	553	1,300	553
2023-03-30	556	569	553	558	2,100	558
2023-03-29	575	588	575	584	2,800	584
2023-03-28	590	590	587	587	1,500	587
2023-03-27	592	593	583	590	2,900	590
2023-03-24	591	592	586	592	2,500	592
2023-03-23	587	591	585	591	5,300	591
2023-03-22	580	581	575	581	3,000	581
2023-03-20	566	578	566	578	4,100	578
2023-03-17	572	579	563	564	1,500	564
2023-03-16	566	571	565	571	1,100	571
2023-03-15	564	571	562	571	2,100	571
2023-03-14	572	572	561	564	1,600	564
2023-03-13	569	570	567	569	2,000	569
2023-03-10	569	570	566	569	1,100	569
2023-03-09	566	569	565	569	3,100	569
2023-03-08	570	570	567	567	1,600	567
2023-03-07	567	568	565	568	900	568
2023-03-06	560	572	560	567	2,000	567
2023-03-03	563	564	560	564	700	564
2023-03-02	566	566	552	561	5,200	561
2023-03-01	569	569	565	566	600	566
2023-02-28	583	583	569	570	2,600	570
2023-02-27	573	576	569	576	2,600	576
2023-02-24	577	577	570	575	2,100	575
2023-02-22	570	578	568	578	1,500	578
2023-02-21	557	579	557	579	900	579
2023-02-20	557	558	556	556	1,300	556
2023-02-17	557	557	552	557	600	557
2023-02-16	556	556	551	556	1,500	556
2023-02-15	559	559	555	555	1,500	555
2023-02-14	564	566	560	562	1,300	562
2023-02-13	563	563	559	561	1,500	561
2023-02-10	562	563	562	563	400	563
2023-02-09	563	563	563	563	200	563
2023-02-08	566	567	566	567	400	567
2023-02-07	567	567	567	567	100	567
2023-02-06	555	572	555	572	600	572
2023-02-03	561	561	555	555	1,000	555
2023-02-02	-	-	-	565	-	565
2023-02-01	562	565	562	565	200	565
2023-01-31	565	565	564	564	400	564
2023-01-30	565	565	564	564	400	564
2023-01-27	569	569	567	567	500	567
2023-01-26	560	574	560	569	900	569
2023-01-25	580	580	575	575	1,900	575
2023-01-24	569	569	563	566	1,900	566
2023-01-23	557	560	553	560	2,000	560
2023-01-20	550	550	548	550	400	550
2023-01-19	542	546	541	546	900	546
2023-01-18	545	545	540	540	1,100	540
2023-01-17	545	545	541	541	1,800	541
2023-01-16	542	542	542	542	1,400	542
2023-01-13	544	544	542	544	900	544
2023-01-12	545	545	543	543	2,000	543
2023-01-11	551	551	549	549	600	549
2023-01-10	548	553	548	552	1,200	552
2023-01-06	549	549	548	548	300	548
2023-01-05	550	550	550	550	100	550
2023-01-04	563	563	557	560	500	560

分割・併合履歴： [2015-09-28]1株→2株 [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株

2024年06月
日	月	火	水	木	金	土
« 05月31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