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
2020/08/13 1,932.0 1,940.0 1,902.0 1,916.0 21,900
2020/08/12 1,961.0 1,980.0 1,903.0 1,910.0 248,300
2020/08/11 1,998.0 1,998.0 1,882.0 1,942.0 487,400
2020/08/07 1,870.0 1,930.0 1,843.0 1,861.0 220,800
2020/08/06 1,820.0 1,907.0 1,785.0 1,830.0 266,900
2020/08/05 1,739.0 1,810.0 1,739.0 1,792.0 125,800
2020/08/04 1,820.0 1,829.0 1,733.0 1,750.0 175,700
2020/08/03 1,752.0 1,795.0 1,740.0 1,777.0 133,500
2020/07/31 1,872.0 1,901.0 1,740.0 1,748.0 281,600
2020/07/30 2,000.0 2,000.0 1,884.0 1,910.0 183,200
2020/07/29 1,915.0 1,985.0 1,910.0 1,980.0 235,000
2020/07/28 1,902.5 1,975.0 1,902.5 1,927.5 183,000
2020/07/27 1,932.5 1,970.0 1,887.5 1,900.0 335,800
2020/07/22 1,955.0 1,990.0 1,922.5 1,957.5 186,400
2020/07/21 1,920.0 1,995.0 1,912.5 1,960.0 273,200
2020/07/20 1,917.5 1,950.0 1,872.5 1,897.5 199,200
2020/07/17 1,892.5 1,927.5 1,865.0 1,905.0 315,000
2020/07/16 1,967.5 1,967.5 1,865.0 1,875.0 379,400
2020/07/15 1,997.5 2,020.0 1,912.5 1,975.0 444,600
2020/07/14 1,952.5 2,010.0 1,950.0 1,997.5 342,000
2020/07/13 1,950.0 2,037.5 1,900.0 2,007.5 446,000
2020/07/10 2,102.5 2,120.0 1,942.5 1,960.0 807,400
2020/07/09 2,000.0 2,150.0 1,965.0 2,075.0 1,618,200
2020/07/08 1,892.5 1,927.5 1,862.5 1,882.5 345,600
2020/07/07 1,855.0 1,912.5 1,827.5 1,892.5 443,000
2020/07/06 1,767.5 1,907.5 1,765.0 1,855.0 958,400
2020/07/03 1,660.0 1,767.5 1,660.0 1,752.5 411,000
2020/07/02 1,772.5 1,775.0 1,590.0 1,665.0 603,400
2020/07/01 1,675.0 1,785.0 1,645.0 1,772.5 786,000
2020/06/30 1,722.5 1,725.0 1,637.5 1,657.5 347,200
2020/06/29 1,672.5 1,767.5 1,637.5 1,712.5 490,400
2020/06/26 1,682.5 1,682.5 1,632.5 1,667.5 217,200
2020/06/25 1,652.5 1,677.5 1,627.5 1,635.0 183,000
2020/06/24 1,717.5 1,717.5 1,652.5 1,677.5 174,400
2020/06/23 1,737.5 1,737.5 1,675.0 1,717.5 295,000
2020/06/22 1,690.0 1,737.5 1,667.5 1,727.5 407,200
2020/06/19 1,647.5 1,715.0 1,642.5 1,672.5 524,000
2020/06/18 1,595.0 1,650.0 1,587.5 1,642.5 411,200
2020/06/17 1,565.0 1,582.5 1,537.5 1,560.0 281,800
2020/06/16 1,582.5 1,605.0 1,532.5 1,565.0 406,200
2020/06/15 1,602.5 1,655.0 1,510.0 1,517.5 688,400
2020/06/12 1,535.0 1,615.0 1,496.5 1,602.5 652,200
2020/06/11 1,625.0 1,640.0 1,555.0 1,605.0 1,313,000
2020/06/10 1,650.0 1,740.0 1,645.0 1,737.5 673,400
2020/06/09 1,687.5 1,692.5 1,595.0 1,645.0 582,400
2020/06/08 1,745.0 1,745.0 1,665.0 1,687.5 424,600
2020/06/05 1,770.0 1,775.0 1,700.0 1,707.5 387,800
2020/06/04 1,665.0 1,757.5 1,647.5 1,735.0 757,000
2020/06/03 1,702.5 1,702.5 1,620.0 1,655.0 324,600
2020/06/02 1,725.0 1,725.0 1,637.5 1,700.0 555,800