アセンテック(3565) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/22 2,460.0 2,460.0 2,351.0 2,357.0 350,700
2020/10/21 2,470.0 2,534.0 2,448.0 2,460.0 355,700
2020/10/20 2,330.0 2,495.0 2,317.0 2,448.0 553,400
2020/10/19 2,350.0 2,350.0 2,180.0 2,295.0 454,500
2020/10/16 2,450.0 2,470.0 2,281.0 2,312.0 571,800
2020/10/15 2,336.0 2,477.0 2,323.0 2,461.0 790,700
2020/10/14 2,306.0 2,358.0 2,272.0 2,336.0 258,900
2020/10/13 2,395.0 2,395.0 2,307.0 2,336.0 317,100
2020/10/12 2,276.0 2,400.0 2,236.0 2,396.0 536,800
2020/10/09 2,233.0 2,241.0 2,169.0 2,235.0 227,200
2020/10/08 2,202.0 2,272.0 2,152.0 2,238.0 256,700
2020/10/07 2,251.0 2,282.0 2,194.0 2,212.0 204,700
2020/10/06 2,300.0 2,300.0 2,218.0 2,253.0 293,600
2020/10/05 2,260.0 2,316.0 2,184.0 2,311.0 319,200
2020/10/02 2,316.0 2,327.0 2,195.0 2,242.0 345,400
2020/10/01 2,299.0 2,299.0 2,299.0 2,299.0 -
2020/09/30 2,319.0 2,330.0 2,263.0 2,299.0 211,500
2020/09/29 2,212.0 2,359.0 2,210.0 2,327.0 247,900
2020/09/28 2,350.0 2,364.0 2,195.0 2,224.0 334,600
2020/09/25 2,354.0 2,408.0 2,292.0 2,331.0 551,900
2020/09/24 2,244.0 2,381.0 2,186.0 2,369.0 992,500
2020/09/23 2,100.0 2,314.0 2,100.0 2,269.0 1,254,600
2020/09/18 2,055.0 2,085.0 2,040.0 2,083.0 225,600
2020/09/17 2,043.0 2,058.0 2,007.0 2,045.0 249,000
2020/09/16 1,998.0 2,060.0 1,998.0 2,037.0 398,800
2020/09/15 2,000.0 2,022.0 1,960.0 1,975.0 291,800
2020/09/14 1,951.0 2,002.0 1,900.0 1,995.0 326,800
2020/09/11 1,909.0 1,942.0 1,850.0 1,940.0 456,300
2020/09/10 2,069.0 2,098.0 1,907.0 1,912.0 993,500
2020/09/09 2,007.0 2,057.0 1,990.0 2,051.0 357,600
2020/09/08 1,998.0 2,049.0 1,944.0 2,049.0 313,300
2020/09/07 2,058.0 2,088.0 1,944.0 1,952.0 370,000
2020/09/04 2,053.0 2,103.0 2,029.0 2,077.0 219,900
2020/09/03 2,178.0 2,178.0 2,084.0 2,136.0 310,100
2020/09/02 2,169.0 2,192.0 2,115.0 2,180.0 485,500
2020/09/01 2,000.0 2,111.0 2,000.0 2,105.0 368,000
2020/08/31 2,001.0 2,024.0 1,975.0 1,993.0 247,700
2020/08/28 2,036.0 2,060.0 1,890.0 1,924.0 460,800
2020/08/27 2,090.0 2,106.0 2,031.0 2,049.0 325,300
2020/08/26 2,188.0 2,188.0 2,044.0 2,062.0 666,500
2020/08/25 2,160.0 2,160.0 2,079.0 2,117.0 213,100
2020/08/24 2,215.0 2,218.0 2,121.0 2,152.0 207,700
2020/08/21 2,230.0 2,239.0 2,172.0 2,207.0 207,800
2020/08/20 2,193.0 2,199.0 2,095.0 2,173.0 421,100
2020/08/19 2,195.0 2,266.0 2,162.0 2,243.0 589,300
2020/08/18 2,040.0 2,184.0 2,020.0 2,147.0 789,700
2020/08/17 2,018.0 2,039.0 1,941.0 2,014.0 294,400
2020/08/14 1,961.0 2,044.0 1,961.0 2,008.0 367,000
2020/08/13 1,932.0 1,961.0 1,902.0 1,958.0 163,700
2020/08/12 1,961.0 1,980.0 1,903.0 1,910.0 248,300