9959 アシードホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 657 | 657 | 653 | 654 | 1,900 | 654 |
| 2024-12-27 | 655 | 655 | 650 | 653 | 7,100 | 653 |
| 2024-12-26 | 655 | 655 | 650 | 652 | 7,800 | 652 |
| 2024-12-25 | 650 | 650 | 647 | 650 | 5,400 | 650 |
| 2024-12-24 | 650 | 650 | 647 | 648 | 6,400 | 648 |
| 2024-12-23 | 649 | 649 | 645 | 647 | 7,400 | 647 |
| 2024-12-20 | 646 | 646 | 641 | 644 | 2,700 | 644 |
| 2024-12-19 | 645 | 645 | 636 | 640 | 8,000 | 640 |
| 2024-12-18 | 645 | 645 | 637 | 643 | 4,200 | 643 |
| 2024-12-17 | 641 | 641 | 637 | 640 | 3,700 | 640 |
| 2024-12-16 | 642 | 642 | 635 | 639 | 5,200 | 639 |
| 2024-12-13 | 640 | 640 | 635 | 638 | 3,500 | 638 |
| 2024-12-12 | 639 | 639 | 637 | 637 | 1,300 | 637 |
| 2024-12-11 | 637 | 639 | 634 | 635 | 2,600 | 635 |
| 2024-12-10 | 637 | 638 | 637 | 638 | 1,500 | 638 |
| 2024-12-09 | 637 | 637 | 634 | 637 | 900 | 637 |
| 2024-12-06 | 633 | 633 | 632 | 633 | 2,400 | 633 |
| 2024-12-05 | 639 | 639 | 633 | 633 | 2,200 | 633 |
| 2024-12-04 | 636 | 636 | 633 | 633 | 2,300 | 633 |
| 2024-12-03 | 639 | 640 | 636 | 636 | 2,600 | 636 |
| 2024-12-02 | 643 | 643 | 636 | 636 | 2,300 | 636 |
| 2024-11-29 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2024-11-28 | 641 | 641 | 636 | 636 | 1,600 | 636 |
| 2024-11-27 | 644 | 644 | 635 | 637 | 2,900 | 637 |
| 2024-11-26 | 640 | 640 | 636 | 637 | 3,300 | 637 |
| 2024-11-25 | 635 | 635 | 632 | 635 | 3,600 | 635 |
| 2024-11-22 | 633 | 634 | 631 | 634 | 2,500 | 634 |
| 2024-11-21 | 637 | 637 | 635 | 637 | 1,500 | 637 |
| 2024-11-20 | 644 | 644 | 636 | 637 | 3,500 | 637 |
| 2024-11-19 | 643 | 643 | 641 | 641 | 1,000 | 641 |
| 2024-11-18 | 639 | 643 | 638 | 643 | 2,200 | 643 |
| 2024-11-15 | 644 | 644 | 638 | 638 | 800 | 638 |
| 2024-11-14 | 642 | 642 | 637 | 641 | 1,200 | 641 |
| 2024-11-13 | 639 | 647 | 635 | 647 | 1,800 | 647 |
| 2024-11-12 | 631 | 634 | 631 | 634 | 1,000 | 634 |
| 2024-11-11 | 630 | 636 | 629 | 629 | 10,200 | 629 |
| 2024-11-08 | 647 | 648 | 644 | 648 | 3,200 | 648 |
| 2024-11-07 | 647 | 647 | 642 | 647 | 2,100 | 647 |
| 2024-11-06 | 645 | 645 | 644 | 645 | 1,300 | 645 |
| 2024-11-05 | 645 | 645 | 640 | 645 | 1,600 | 645 |
| 2024-11-01 | 648 | 650 | 647 | 647 | 1,700 | 647 |
| 2024-10-31 | 646 | 649 | 645 | 648 | 1,800 | 648 |
| 2024-10-30 | 650 | 650 | 646 | 647 | 1,600 | 647 |
| 2024-10-29 | 640 | 645 | 639 | 645 | 1,200 | 645 |
| 2024-10-28 | 647 | 647 | 638 | 641 | 1,200 | 641 |
| 2024-10-25 | 649 | 649 | 646 | 647 | 2,500 | 647 |
| 2024-10-24 | 650 | 650 | 644 | 648 | 3,100 | 648 |
| 2024-10-23 | 648 | 649 | 644 | 648 | 2,500 | 648 |
| 2024-10-22 | 647 | 648 | 640 | 648 | 3,100 | 648 |
| 2024-10-21 | 649 | 649 | 644 | 646 | 3,300 | 646 |
| 2024-10-18 | 643 | 645 | 640 | 640 | 2,600 | 640 |
| 2024-10-17 | 644 | 644 | 642 | 642 | 2,000 | 642 |
| 2024-10-16 | 635 | 640 | 632 | 640 | 5,400 | 640 |
| 2024-10-15 | 635 | 635 | 632 | 633 | 4,000 | 633 |
| 2024-10-11 | 629 | 629 | 627 | 629 | 700 | 629 |
| 2024-10-10 | 628 | 629 | 627 | 629 | 1,400 | 629 |
| 2024-10-09 | 628 | 630 | 628 | 628 | 500 | 628 |
| 2024-10-08 | 627 | 630 | 625 | 628 | 1,400 | 628 |
| 2024-10-07 | 630 | 630 | 625 | 625 | 1,400 | 625 |
| 2024-10-04 | 627 | 627 | 624 | 626 | 900 | 626 |
| 2024-10-03 | 627 | 628 | 621 | 625 | 1,600 | 625 |
| 2024-10-02 | 626 | 626 | 621 | 625 | 800 | 625 |
| 2024-10-01 | 632 | 632 | 621 | 626 | 2,800 | 626 |
| 2024-09-30 | 623 | 632 | 610 | 632 | 4,000 | 632 |
| 2024-09-27 | 630 | 637 | 627 | 633 | 1,600 | 633 |
| 2024-09-26 | 640 | 640 | 631 | 638 | 3,600 | 638 |
| 2024-09-25 | 635 | 637 | 631 | 637 | 2,400 | 637 |
| 2024-09-24 | 635 | 635 | 630 | 634 | 3,200 | 634 |
| 2024-09-20 | 630 | 632 | 628 | 631 | 3,500 | 631 |
| 2024-09-19 | 625 | 632 | 625 | 630 | 3,700 | 630 |
| 2024-09-18 | 620 | 625 | 620 | 622 | 2,400 | 622 |
| 2024-09-17 | 618 | 620 | 616 | 620 | 2,700 | 620 |
| 2024-09-13 | 616 | 618 | 615 | 618 | 1,000 | 618 |
| 2024-09-12 | 613 | 616 | 613 | 616 | 600 | 616 |
| 2024-09-11 | 613 | 615 | 611 | 613 | 1,300 | 613 |
| 2024-09-10 | 619 | 620 | 614 | 615 | 1,100 | 615 |
| 2024-09-09 | 619 | 619 | 613 | 616 | 2,500 | 616 |
| 2024-09-06 | 620 | 622 | 618 | 620 | 700 | 620 |
| 2024-09-05 | 622 | 622 | 622 | 622 | 500 | 622 |
| 2024-09-04 | 624 | 624 | 618 | 622 | 2,900 | 622 |
| 2024-09-03 | 626 | 626 | 625 | 625 | 600 | 625 |
| 2024-09-02 | 625 | 625 | 623 | 623 | 1,100 | 623 |
| 2024-08-30 | 625 | 625 | 621 | 624 | 2,300 | 624 |
| 2024-08-29 | 627 | 627 | 625 | 627 | 1,000 | 627 |
| 2024-08-28 | 626 | 627 | 625 | 627 | 1,900 | 627 |
| 2024-08-27 | 627 | 627 | 625 | 627 | 3,900 | 627 |
| 2024-08-26 | 625 | 627 | 623 | 627 | 3,900 | 627 |
| 2024-08-23 | 628 | 628 | 621 | 625 | 3,700 | 625 |
| 2024-08-22 | 620 | 622 | 617 | 622 | 1,200 | 622 |
| 2024-08-21 | 622 | 622 | 620 | 620 | 600 | 620 |
| 2024-08-20 | 620 | 622 | 616 | 620 | 1,500 | 620 |
| 2024-08-19 | 621 | 621 | 617 | 617 | 2,900 | 617 |
| 2024-08-16 | 619 | 619 | 617 | 619 | 1,100 | 619 |
| 2024-08-15 | 619 | 619 | 615 | 615 | 1,600 | 615 |
| 2024-08-14 | 612 | 615 | 610 | 615 | 2,900 | 615 |
| 2024-08-13 | 608 | 615 | 608 | 612 | 3,400 | 612 |
| 2024-08-09 | 612 | 620 | 611 | 612 | 3,000 | 612 |
| 2024-08-08 | 614 | 614 | 604 | 612 | 2,500 | 612 |
| 2024-08-07 | 594 | 614 | 590 | 613 | 4,000 | 613 |
| 2024-08-06 | 587 | 602 | 584 | 596 | 8,300 | 596 |
| 2024-08-05 | 601 | 625 | 585 | 585 | 18,900 | 585 |
| 2024-08-02 | 620 | 623 | 615 | 617 | 6,600 | 617 |
| 2024-08-01 | 635 | 638 | 625 | 628 | 4,600 | 628 |
| 2024-07-31 | 635 | 635 | 634 | 635 | 1,600 | 635 |
| 2024-07-30 | 637 | 640 | 635 | 635 | 3,000 | 635 |
| 2024-07-29 | 644 | 646 | 638 | 642 | 6,400 | 642 |
| 2024-07-26 | 637 | 638 | 632 | 638 | 6,400 | 638 |
| 2024-07-25 | 630 | 632 | 629 | 632 | 7,000 | 632 |
| 2024-07-24 | 630 | 630 | 629 | 630 | 6,600 | 630 |
| 2024-07-23 | 630 | 630 | 625 | 630 | 7,900 | 630 |
| 2024-07-22 | 630 | 630 | 625 | 630 | 5,500 | 630 |
| 2024-07-19 | 632 | 632 | 627 | 629 | 2,500 | 629 |
| 2024-07-18 | 628 | 632 | 624 | 632 | 9,300 | 632 |
| 2024-07-17 | 625 | 625 | 621 | 625 | 3,600 | 625 |
| 2024-07-16 | 624 | 628 | 620 | 625 | 8,500 | 625 |
| 2024-07-12 | 621 | 621 | 618 | 621 | 4,200 | 621 |
| 2024-07-11 | 622 | 622 | 619 | 621 | 3,900 | 621 |
| 2024-07-10 | 617 | 620 | 616 | 619 | 2,400 | 619 |
| 2024-07-09 | 619 | 620 | 617 | 617 | 2,400 | 617 |
| 2024-07-08 | 620 | 620 | 618 | 619 | 3,300 | 619 |
| 2024-07-05 | 615 | 620 | 615 | 619 | 4,000 | 619 |
| 2024-07-04 | 619 | 620 | 619 | 619 | 1,800 | 619 |
| 2024-07-03 | 617 | 619 | 616 | 619 | 2,900 | 619 |
| 2024-07-02 | 613 | 616 | 612 | 616 | 2,300 | 616 |
| 2024-07-01 | 616 | 616 | 613 | 613 | 1,600 | 613 |
| 2024-06-28 | 616 | 616 | 613 | 615 | 1,100 | 615 |
| 2024-06-27 | 617 | 617 | 613 | 613 | 1,200 | 613 |
| 2024-06-26 | 618 | 618 | 614 | 614 | 4,900 | 614 |
| 2024-06-25 | 613 | 613 | 611 | 613 | 3,700 | 613 |
| 2024-06-24 | 612 | 613 | 609 | 611 | 5,500 | 611 |
| 2024-06-21 | 606 | 608 | 604 | 608 | 1,500 | 608 |
| 2024-06-20 | 609 | 609 | 602 | 604 | 3,500 | 604 |
| 2024-06-19 | 608 | 608 | 606 | 606 | 3,100 | 606 |
| 2024-06-18 | 603 | 608 | 603 | 608 | 4,200 | 608 |
| 2024-06-17 | 604 | 604 | 601 | 601 | 3,700 | 601 |
| 2024-06-14 | 602 | 604 | 601 | 604 | 3,300 | 604 |
| 2024-06-13 | 603 | 603 | 600 | 602 | 2,100 | 602 |
| 2024-06-12 | 599 | 602 | 599 | 602 | 4,300 | 602 |
| 2024-06-11 | 600 | 600 | 599 | 599 | 2,600 | 599 |
| 2024-06-10 | 599 | 600 | 598 | 599 | 4,000 | 599 |
| 2024-06-07 | 598 | 599 | 597 | 599 | 5,800 | 599 |
| 2024-06-06 | 600 | 600 | 598 | 599 | 5,100 | 599 |
| 2024-06-05 | 602 | 602 | 598 | 599 | 5,500 | 599 |
| 2024-06-04 | 601 | 604 | 601 | 601 | 8,800 | 601 |
| 2024-06-03 | 602 | 603 | 601 | 601 | 3,800 | 601 |
| 2024-05-31 | 601 | 602 | 600 | 601 | 13,200 | 601 |
| 2024-05-30 | 602 | 602 | 601 | 602 | 2,900 | 602 |
| 2024-05-29 | 604 | 604 | 602 | 602 | 1,200 | 602 |
| 2024-05-28 | 606 | 606 | 604 | 604 | 2,500 | 604 |
| 2024-05-27 | 606 | 606 | 604 | 604 | 3,000 | 604 |
| 2024-05-24 | 602 | 604 | 601 | 604 | 5,500 | 604 |
| 2024-05-23 | 605 | 606 | 602 | 605 | 7,400 | 605 |
| 2024-05-22 | 606 | 608 | 604 | 604 | 3,200 | 604 |
| 2024-05-21 | 605 | 605 | 604 | 605 | 3,400 | 605 |
| 2024-05-20 | 607 | 608 | 606 | 607 | 2,500 | 607 |
| 2024-05-17 | 606 | 607 | 606 | 606 | 2,100 | 606 |
| 2024-05-16 | 613 | 613 | 605 | 606 | 7,300 | 606 |
| 2024-05-15 | 613 | 614 | 608 | 613 | 3,400 | 613 |
| 2024-05-14 | 611 | 613 | 611 | 613 | 2,100 | 613 |
| 2024-05-13 | 610 | 611 | 610 | 611 | 7,200 | 611 |
| 2024-05-10 | 607 | 610 | 607 | 607 | 1,200 | 607 |
| 2024-05-09 | 609 | 610 | 606 | 606 | 2,100 | 606 |
| 2024-05-08 | 607 | 609 | 606 | 608 | 1,200 | 608 |
| 2024-05-07 | 609 | 610 | 608 | 608 | 2,000 | 608 |
| 2024-05-02 | 608 | 610 | 602 | 608 | 4,200 | 608 |
| 2024-05-01 | 607 | 610 | 607 | 610 | 2,100 | 610 |
| 2024-04-30 | 607 | 610 | 607 | 610 | 1,000 | 610 |
| 2024-04-26 | 609 | 610 | 606 | 608 | 3,600 | 608 |
| 2024-04-25 | 616 | 617 | 609 | 615 | 3,800 | 615 |
| 2024-04-24 | 614 | 615 | 613 | 615 | 3,600 | 615 |
| 2024-04-23 | 608 | 613 | 608 | 613 | 3,100 | 613 |
| 2024-04-22 | 605 | 609 | 605 | 607 | 1,700 | 607 |
| 2024-04-19 | 610 | 611 | 602 | 604 | 4,900 | 604 |
| 2024-04-18 | 609 | 613 | 609 | 609 | 900 | 609 |
| 2024-04-17 | 613 | 613 | 608 | 608 | 2,900 | 608 |
| 2024-04-16 | 609 | 612 | 607 | 610 | 3,500 | 610 |
| 2024-04-15 | 609 | 611 | 608 | 608 | 3,800 | 608 |
| 2024-04-12 | 613 | 614 | 612 | 612 | 1,500 | 612 |
| 2024-04-11 | 616 | 616 | 611 | 613 | 4,200 | 613 |
| 2024-04-10 | 616 | 617 | 615 | 617 | 3,600 | 617 |
| 2024-04-09 | 611 | 616 | 611 | 616 | 3,700 | 616 |
| 2024-04-08 | 613 | 613 | 611 | 611 | 1,900 | 611 |
| 2024-04-05 | 606 | 614 | 606 | 610 | 2,700 | 610 |
| 2024-04-04 | 611 | 615 | 608 | 610 | 8,500 | 610 |
| 2024-04-03 | 612 | 615 | 612 | 613 | 3,800 | 613 |
| 2024-04-02 | 618 | 619 | 614 | 616 | 3,200 | 616 |
| 2024-04-01 | 620 | 620 | 615 | 617 | 9,700 | 617 |
| 2024-03-29 | 614 | 618 | 613 | 618 | 6,300 | 618 |
| 2024-03-28 | 612 | 619 | 611 | 616 | 21,400 | 616 |
| 2024-03-27 | 643 | 648 | 640 | 643 | 62,300 | 643 |
| 2024-03-26 | 635 | 640 | 634 | 640 | 21,800 | 640 |
| 2024-03-25 | 631 | 635 | 630 | 634 | 18,200 | 634 |
| 2024-03-22 | 627 | 632 | 626 | 630 | 12,200 | 630 |
| 2024-03-21 | 628 | 629 | 625 | 627 | 11,200 | 627 |
| 2024-03-19 | 624 | 626 | 621 | 626 | 10,000 | 626 |
| 2024-03-18 | 621 | 624 | 620 | 624 | 10,500 | 624 |
| 2024-03-15 | 621 | 622 | 618 | 622 | 8,300 | 622 |
| 2024-03-14 | 618 | 621 | 617 | 620 | 7,500 | 620 |
| 2024-03-13 | 617 | 618 | 616 | 616 | 6,600 | 616 |
| 2024-03-12 | 615 | 617 | 614 | 616 | 8,500 | 616 |
| 2024-03-11 | 618 | 619 | 614 | 615 | 22,800 | 615 |
| 2024-03-08 | 620 | 620 | 618 | 620 | 11,700 | 620 |
| 2024-03-07 | 623 | 624 | 620 | 620 | 16,400 | 620 |
| 2024-03-06 | 620 | 623 | 619 | 623 | 16,500 | 623 |
| 2024-03-05 | 628 | 629 | 618 | 623 | 23,400 | 623 |
| 2024-03-04 | 627 | 631 | 626 | 628 | 19,900 | 628 |
| 2024-03-01 | 622 | 627 | 621 | 623 | 47,600 | 623 |
| 2024-02-29 | 612 | 624 | 612 | 617 | 275,200 | 617 |
| 2024-02-28 | 604 | 620 | 604 | 607 | 83,200 | 607 |
| 2024-02-27 | 603 | 606 | 603 | 604 | 43,000 | 604 |
| 2024-02-26 | 604 | 606 | 602 | 604 | 35,100 | 604 |
| 2024-02-22 | 610 | 615 | 601 | 601 | 125,600 | 601 |
| 2024-02-21 | 650 | 650 | 645 | 650 | 3,300 | 650 |
| 2024-02-20 | 658 | 658 | 650 | 650 | 3,500 | 650 |
| 2024-02-19 | 661 | 665 | 658 | 658 | 6,200 | 658 |
| 2024-02-16 | 680 | 680 | 662 | 667 | 7,000 | 667 |
| 2024-02-15 | 683 | 683 | 668 | 679 | 3,200 | 679 |
| 2024-02-14 | 685 | 685 | 669 | 684 | 2,100 | 684 |
| 2024-02-13 | 668 | 697 | 668 | 682 | 8,200 | 682 |
| 2024-02-09 | 697 | 697 | 673 | 683 | 4,700 | 683 |
| 2024-02-08 | 690 | 697 | 685 | 697 | 2,700 | 697 |
| 2024-02-07 | 697 | 700 | 690 | 690 | 3,000 | 690 |
| 2024-02-06 | 670 | 711 | 670 | 697 | 11,700 | 697 |
| 2024-02-05 | 661 | 672 | 661 | 668 | 6,900 | 668 |
| 2024-02-02 | 660 | 661 | 655 | 661 | 6,100 | 661 |
| 2024-02-01 | 658 | 660 | 657 | 660 | 2,400 | 660 |
| 2024-01-31 | 659 | 659 | 656 | 658 | 2,200 | 658 |
| 2024-01-30 | 658 | 659 | 657 | 658 | 5,500 | 658 |
| 2024-01-29 | 655 | 658 | 646 | 657 | 8,200 | 657 |
| 2024-01-26 | 640 | 645 | 638 | 645 | 2,400 | 645 |
| 2024-01-25 | 634 | 643 | 634 | 642 | 6,700 | 642 |
| 2024-01-24 | 630 | 630 | 625 | 630 | 4,000 | 630 |
| 2024-01-23 | 629 | 629 | 627 | 629 | 3,700 | 629 |
| 2024-01-22 | 628 | 628 | 625 | 628 | 3,800 | 628 |
| 2024-01-19 | 626 | 627 | 622 | 627 | 1,200 | 627 |
| 2024-01-18 | 624 | 627 | 624 | 624 | 1,400 | 624 |
| 2024-01-17 | 627 | 627 | 622 | 623 | 3,000 | 623 |
| 2024-01-16 | 625 | 625 | 621 | 622 | 1,900 | 622 |
| 2024-01-15 | 625 | 625 | 619 | 623 | 3,600 | 623 |
| 2024-01-12 | 618 | 621 | 617 | 621 | 1,200 | 621 |
| 2024-01-11 | 623 | 623 | 621 | 621 | 900 | 621 |
| 2024-01-10 | 625 | 625 | 617 | 622 | 2,900 | 622 |
| 2024-01-09 | 625 | 627 | 623 | 623 | 3,400 | 623 |
| 2024-01-05 | 626 | 626 | 621 | 625 | 2,900 | 625 |
| 2024-01-04 | 625 | 627 | 618 | 621 | 2,800 | 621 |
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