Assystem SA (ASY)

ASY
🏛️ フランス →
43.05
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 41.00 41.00 40.60 40.60 0.0M
2022-12-29 40.00 41.10 40.00 41.00 0.0M
2022-12-28 39.50 40.10 39.30 40.00 0.0M
2022-12-27 40.50 40.50 39.70 39.80 0.0M
2022-12-23 40.40 40.40 39.30 39.40 0.0M
2022-12-22 39.70 40.20 39.40 40.20 0.0M
2022-12-21 39.10 39.70 39.10 39.60 0.0M
2022-12-20 39.70 39.80 39.00 39.00 0.0M
2022-12-19 39.70 39.80 39.50 39.50 0.0M
2022-12-16 39.20 39.40 39.00 39.40 0.0M
2022-12-15 39.20 39.40 39.00 39.00 0.0M
2022-12-14 39.00 39.60 39.00 39.10 0.0M
2022-12-13 39.30 39.40 39.00 39.10 0.0M
2022-12-12 39.20 39.30 38.70 39.30 0.0M
2022-12-09 38.70 39.20 38.70 38.90 0.0M
2022-12-08 39.00 39.10 38.80 38.80 0.0M
2022-12-07 39.00 39.30 38.90 39.00 0.0M
2022-12-06 39.30 39.30 39.00 39.00 0.0M
2022-12-05 39.20 39.30 39.00 39.30 0.0M
2022-12-02 38.70 39.30 38.70 39.00 0.0M
2022-12-01 39.30 39.30 38.50 38.50 0.0M
2022-11-30 39.60 39.60 38.80 38.90 0.0M
2022-11-29 39.70 39.80 39.60 39.70 0.0M
2022-11-28 40.40 40.40 39.70 39.70 0.0M
2022-11-25 39.80 40.00 39.40 40.00 0.0M
2022-11-24 39.20 39.90 39.20 39.40 0.0M
2022-11-23 38.60 39.20 38.60 39.20 0.0M
2022-11-22 38.50 38.60 38.50 38.60 0.0M
2022-11-21 38.50 38.70 38.40 38.60 0.0M
2022-11-18 38.40 38.50 38.30 38.40 0.0M
2022-11-17 39.30 39.30 38.10 38.40 0.0M
2022-11-16 39.20 39.30 39.20 39.20 0.0M
2022-11-15 39.50 39.50 39.10 39.20 0.0M
2022-11-14 39.30 40.30 39.20 40.30 0.0M
2022-11-11 38.60 39.20 38.50 39.10 0.0M
2022-11-10 38.20 38.70 38.10 38.60 0.0M
2022-11-09 37.90 38.20 37.80 38.20 0.0M
2022-11-08 37.50 37.90 37.30 37.90 0.0M
2022-11-07 37.10 37.60 37.00 37.60 0.0M
2022-11-04 37.10 37.40 36.80 37.00 0.0M
2022-11-03 36.80 37.30 36.70 37.00 0.0M
2022-11-02 37.40 37.40 36.60 36.80 0.0M
2022-11-01 37.30 37.50 37.00 37.30 0.0M
2022-10-31 37.40 37.40 36.80 37.10 0.0M
2022-10-28 37.00 37.10 36.90 37.10 0.0M
2022-10-27 36.60 37.00 36.40 37.00 0.0M
2022-10-26 37.10 37.10 36.50 36.70 0.0M
2022-10-25 37.10 37.60 36.80 37.00 0.0M
2022-10-24 36.70 37.10 36.60 36.80 0.0M
2022-10-21 37.20 37.30 36.30 36.80 0.0M
2022-10-20 36.20 38.10 36.20 37.20 0.0M
2022-10-19 35.90 36.40 35.90 36.20 0.0M
2022-10-18 36.00 36.20 35.50 36.00 0.0M
2022-10-17 35.90 36.20 35.80 36.00 0.0M
2022-10-14 35.80 36.30 35.60 35.90 0.0M
2022-10-13 34.60 35.50 34.50 35.50 0.0M
2022-10-12 34.80 34.80 34.50 34.50 0.0M
2022-10-11 34.70 34.80 34.50 34.50 0.0M
2022-10-10 35.20 35.20 34.50 34.50 0.0M
2022-10-07 35.60 35.60 35.10 35.10 0.0M
2022-10-06 34.70 35.60 34.70 35.60 0.0M
2022-10-05 36.00 36.00 34.40 34.90 0.0M
2022-10-04 36.00 36.20 35.20 36.00 0.0M
2022-10-03 34.60 36.00 34.00 35.80 0.0M
2022-09-30 36.90 37.00 35.00 35.30 0.0M
2022-09-29 37.80 37.80 36.90 36.90 0.0M
2022-09-28 38.50 38.50 37.60 37.80 0.0M
2022-09-27 38.60 38.80 38.10 38.50 0.0M
2022-09-26 39.40 39.40 38.50 38.50 0.0M
2022-09-23 39.70 39.90 39.00 39.50 0.0M
2022-09-22 39.90 40.00 39.50 39.60 0.0M
2022-09-21 39.80 40.10 39.80 39.90 0.0M
2022-09-20 39.70 40.80 39.70 39.90 0.0M
2022-09-19 39.20 39.70 38.70 39.70 0.0M
2022-09-16 39.40 39.70 38.70 38.70 0.0M
2022-09-15 39.80 40.10 39.50 39.70 0.0M
2022-09-14 39.80 41.00 38.70 39.40 0.0M
2022-09-13 38.90 39.70 38.90 39.70 0.0M
2022-09-12 38.40 38.90 38.20 38.90 0.0M
2022-09-09 38.40 38.50 38.20 38.30 0.0M
2022-09-08 38.30 38.40 38.10 38.40 0.0M
2022-09-07 38.20 38.60 38.10 38.20 0.0M
2022-09-06 39.00 39.00 38.00 38.20 0.0M
2022-09-05 36.20 39.60 36.10 39.40 0.0M
2022-09-02 36.60 37.00 36.20 36.20 0.0M
2022-09-01 36.70 37.00 35.80 36.20 0.0M
2022-08-31 36.70 37.00 36.70 36.70 0.0M
2022-08-30 36.70 37.00 36.70 36.70 0.0M
2022-08-29 36.50 36.70 36.30 36.70 0.0M
2022-08-26 36.60 37.00 36.30 36.50 0.0M
2022-08-25 37.50 37.70 36.50 36.80 0.0M
2022-08-24 37.40 38.00 37.40 37.60 0.0M
2022-08-23 37.00 37.60 36.80 36.80 0.0M
2022-08-22 39.10 40.00 36.80 36.80 0.0M
2022-08-19 37.50 40.00 37.50 39.40 0.0M
2022-08-18 37.00 37.90 37.00 37.30 0.0M
2022-08-17 36.20 37.70 36.20 37.00 0.0M
2022-08-16 36.10 36.20 36.10 36.10 0.0M
2022-08-15 36.00 36.20 36.00 36.10 0.0M
2022-08-12 35.80 36.30 35.80 35.90 0.0M
2022-08-11 35.60 35.90 35.50 35.70 0.0M
2022-08-10 35.20 35.50 35.20 35.50 0.0M
2022-08-09 35.30 35.40 35.30 35.30 0.0M
2022-08-08 35.40 35.60 35.20 35.20 0.0M
2022-08-05 36.00 36.00 35.50 35.60 0.0M
2022-08-04 35.70 36.10 35.60 35.90 0.0M
2022-08-03 35.10 35.80 35.10 35.70 0.0M
2022-08-02 35.50 35.50 35.20 35.20 0.0M
2022-08-01 36.70 36.90 35.80 35.80 0.0M
2022-07-29 36.80 37.00 36.80 36.80 0.0M
2022-07-28 36.70 37.00 36.70 36.80 0.0M
2022-07-27 36.60 36.90 36.60 36.70 0.0M
2022-07-26 36.30 36.50 36.20 36.40 0.0M
2022-07-25 36.10 36.40 36.00 36.20 0.0M
2022-07-22 36.10 36.10 35.80 35.80 0.0M
2022-07-21 35.40 36.20 35.20 36.10 0.0M
2022-07-20 35.20 35.50 35.10 35.40 0.0M
2022-07-19 35.10 35.90 35.00 35.20 0.0M
2022-07-18 35.10 35.20 34.90 35.10 0.0M
2022-07-15 34.90 35.10 34.90 35.00 0.0M
2022-07-14 35.00 35.00 34.90 34.90 0.0M
2022-07-13 35.10 35.20 35.00 35.00 0.0M
2022-07-12 35.00 35.20 35.00 35.00 0.0M
2022-07-11 35.10 35.20 34.90 34.90 0.0M
2022-07-08 35.10 35.20 34.80 35.10 0.0M
2022-07-07 35.10 35.30 34.20 35.20 0.0M
2022-07-06 32.90 35.00 32.90 35.00 0.0M
2022-07-05 33.40 33.70 33.10 33.50 0.0M
2022-07-04 33.00 33.80 33.00 33.60 0.0M
2022-07-01 32.80 33.20 32.70 33.20 0.0M
2022-06-30 33.50 33.50 32.70 33.10 0.0M
2022-06-29 33.60 33.60 33.10 33.50 0.0M
2022-06-28 34.00 34.00 33.60 33.60 0.0M
2022-06-27 34.40 34.70 33.90 34.00 0.0M
2022-06-24 33.00 34.20 33.00 34.10 0.0M
2022-06-23 33.70 34.10 32.90 33.00 0.0M
2022-06-22 34.20 34.20 33.70 33.80 0.0M
2022-06-21 33.00 34.50 33.00 34.30 0.0M
2022-06-20 33.00 33.10 32.70 33.00 0.0M
2022-06-17 33.10 33.20 32.80 33.00 0.0M
2022-06-16 33.40 33.50 33.10 33.10 0.0M
2022-06-15 33.40 33.40 33.10 33.40 0.0M
2022-06-14 34.80 34.90 33.60 33.90 0.0M
2022-06-13 36.50 36.50 34.30 34.90 0.0M
2022-06-10 37.10 37.10 35.90 35.90 0.0M
2022-06-09 37.00 37.00 36.80 37.00 0.0M
2022-06-08 38.20 38.20 37.00 37.00 0.0M
2022-06-07 37.60 38.50 37.60 38.40 0.0M
2022-06-06 38.40 39.40 37.50 37.80 0.0M
2022-06-03 37.00 38.80 36.70 38.40 0.0M
2022-06-02 37.40 37.40 36.00 37.00 0.0M
2022-06-01 37.60 37.60 37.30 37.30 0.0M
2022-05-31 38.00 38.00 37.30 37.30 0.0M
2022-05-30 38.00 38.00 37.40 37.80 0.0M
2022-05-27 37.00 38.20 37.00 37.60 0.0M
2022-05-26 36.80 38.30 36.80 37.80 0.0M
2022-05-25 37.80 38.40 37.10 37.10 0.0M
2022-05-24 37.80 37.80 37.50 37.80 0.0M
2022-05-23 38.30 38.40 37.30 38.00 0.0M
2022-05-20 38.70 38.90 37.60 38.90 0.0M
2022-05-19 37.80 38.50 37.00 38.00 0.0M
2022-05-18 37.50 38.30 36.90 37.80 0.0M
2022-05-17 37.70 38.00 37.50 37.50 0.0M
2022-05-16 37.20 38.00 37.20 37.50 0.0M
2022-05-13 37.50 37.80 36.90 37.30 0.0M
2022-05-12 38.50 38.90 37.00 37.10 0.0M
2022-05-11 37.60 38.00 37.20 38.00 0.0M
2022-05-10 38.00 38.70 37.00 37.50 0.0M
2022-05-09 40.70 40.70 38.00 38.00 0.0M
2022-05-06 40.20 40.20 39.20 39.70 0.0M
2022-05-05 41.00 41.00 40.00 40.60 0.0M
2022-05-04 40.00 40.30 39.60 40.00 0.0M
2022-05-03 40.90 41.00 40.10 40.50 0.0M
2022-05-02 40.20 40.50 39.40 40.40 0.0M
2022-04-29 40.60 40.90 40.40 40.60 0.0M
2022-04-28 41.40 41.70 40.20 40.40 0.0M
2022-04-27 41.30 41.90 41.00 41.50 0.0M
2022-04-26 41.60 41.90 41.20 41.40 0.0M
2022-04-25 43.00 43.00 41.60 41.90 0.0M
2022-04-22 42.20 43.20 42.20 43.10 0.0M
2022-04-21 42.40 43.20 42.10 43.10 0.0M
2022-04-20 42.00 42.40 42.00 42.00 0.0M
2022-04-19 41.60 43.10 41.20 41.90 0.0M
2022-04-14 43.00 43.50 42.40 43.30 0.0M
2022-04-13 42.00 43.00 41.70 43.00 0.0M
2022-04-12 42.30 42.30 41.60 42.00 0.0M
2022-04-11 42.00 43.00 42.00 42.30 0.0M
2022-04-08 42.40 42.70 41.90 42.00 0.0M
2022-04-07 41.50 42.00 41.30 41.80 0.0M
2022-04-06 42.90 42.90 41.60 41.90 0.0M
2022-04-05 43.10 43.40 42.10 42.10 0.0M
2022-04-04 43.30 44.00 42.80 43.00 0.0M
2022-04-01 42.80 43.00 41.70 42.80 0.0M
2022-03-31 42.50 42.65 42.30 42.60 0.0M
2022-03-30 41.00 42.50 40.25 41.50 0.0M
2022-03-29 41.00 41.20 39.60 39.85 0.0M
2022-03-28 40.00 41.00 39.55 41.00 0.0M
2022-03-25 40.00 40.10 38.80 38.80 0.0M
2022-03-24 39.50 39.80 39.25 39.40 0.0M
2022-03-23 38.70 39.40 38.50 39.40 0.0M
2022-03-22 38.70 38.70 37.30 38.00 0.0M
2022-03-21 38.70 38.70 37.65 38.45 0.0M
2022-03-18 38.70 38.70 37.45 38.15 0.0M
2022-03-17 36.80 39.00 36.80 38.75 0.0M
2022-03-16 38.15 39.10 37.00 37.00 0.0M
2022-03-15 36.75 38.15 35.90 38.00 0.0M
2022-03-14 36.65 37.20 36.65 36.75 0.0M
2022-03-11 36.05 37.75 35.50 37.30 0.0M
2022-03-10 36.50 38.00 35.80 38.00 0.0M
2022-03-09 35.90 36.50 33.45 34.30 0.0M
2022-03-08 36.50 36.70 32.75 33.00 0.0M
2022-03-07 32.60 36.65 31.80 36.55 0.0M
2022-03-04 37.80 37.80 36.30 36.75 0.0M
2022-03-03 37.95 38.00 37.65 37.80 0.0M
2022-03-02 36.20 37.95 36.20 37.75 0.0M
2022-03-01 37.60 38.20 36.75 36.75 0.0M
2022-02-28 38.00 38.40 36.20 37.95 0.0M
2022-02-25 37.00 39.80 36.20 38.40 0.0M
2022-02-24 36.20 36.95 35.00 35.90 0.0M
2022-02-23 37.10 37.75 36.45 36.45 0.0M
2022-02-22 37.10 40.00 36.05 37.00 0.0M
2022-02-21 38.90 39.55 37.15 37.70 0.0M
2022-02-18 39.60 39.60 38.90 39.30 0.0M
2022-02-17 39.70 39.70 39.20 39.60 0.0M
2022-02-16 40.00 40.00 39.50 39.55 0.0M
2022-02-15 39.10 39.90 38.65 39.80 0.0M
2022-02-14 39.10 39.10 38.50 38.60 0.0M
2022-02-11 39.70 39.70 39.10 39.45 0.0M
2022-02-10 38.80 40.00 38.00 39.65 0.0M
2022-02-09 38.40 38.95 37.20 38.70 0.0M
2022-02-08 36.25 36.95 35.05 36.80 0.0M
2022-02-07 35.00 35.75 33.90 34.75 0.0M
2022-02-04 37.55 38.25 34.50 35.05 0.0M
2022-02-03 37.80 38.65 37.55 38.00 0.0M
2022-02-02 36.50 38.30 36.50 37.85 0.0M
2022-02-01 38.50 39.00 38.00 38.30 0.0M
2022-01-31 37.60 38.30 37.60 38.00 0.0M
2022-01-28 37.00 38.05 37.00 37.60 0.0M
2022-01-27 37.05 38.20 36.35 38.00 0.0M
2022-01-26 37.50 38.45 37.50 37.90 0.0M
2022-01-25 37.80 38.00 36.45 36.55 0.0M
2022-01-24 38.80 38.80 37.60 37.60 0.0M
2022-01-21 39.20 39.20 38.70 38.90 0.0M
2022-01-20 39.00 39.25 38.80 39.10 0.0M
2022-01-19 38.80 39.50 38.70 39.30 0.0M
2022-01-18 39.50 39.50 39.00 39.00 0.0M
2022-01-17 39.00 39.50 38.60 39.40 0.0M
2022-01-14 39.60 39.60 39.15 39.50 0.0M
2022-01-13 39.60 39.60 39.30 39.35 0.0M
2022-01-12 39.90 39.90 39.10 39.50 0.0M
2022-01-11 39.75 39.95 39.35 39.70 0.0M
2022-01-10 39.60 40.05 39.25 39.50 0.0M
2022-01-07 39.15 39.65 39.00 39.50 0.0M
2022-01-06 39.80 40.00 38.65 39.20 0.0M
2022-01-05 40.00 40.30 39.80 40.05 0.0M
2022-01-04 39.75 40.55 39.40 39.75 0.0M
2022-01-03 38.00 39.95 37.90 39.00 0.0M