朝日工業社(1975)の株価時系列情報
朝日工業社(1975)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 1,667 | 1,690 | 1,656 | 1,676 | 52,300 |
2024/03/28 | 1,710 | 1,729 | 1,667 | 1,671 | 60,000 |
2024/03/28 | 1 -> 2.00 分割 | ||||
2024/03/27 | 3,485 | 3,530 | 3,425 | 3,480 | 43,900 |
2024/03/26 | 3,405 | 3,475 | 3,335 | 3,445 | 42,100 |
2024/03/25 | 3,480 | 3,500 | 3,415 | 3,420 | 43,800 |
2024/03/22 | 3,550 | 3,550 | 3,470 | 3,470 | 47,100 |
2024/03/21 | 3,620 | 3,620 | 3,540 | 3,580 | 24,600 |
2024/03/19 | 3,610 | 3,610 | 3,530 | 3,565 | 36,300 |
2024/03/18 | 3,675 | 3,700 | 3,555 | 3,595 | 41,500 |
2024/03/15 | 3,495 | 3,620 | 3,450 | 3,580 | 60,500 |
2024/03/14 | 3,500 | 3,500 | 3,415 | 3,495 | 21,600 |
2024/03/13 | 3,510 | 3,540 | 3,400 | 3,455 | 45,500 |
2024/03/12 | 3,270 | 3,400 | 3,250 | 3,400 | 113,300 |
2024/03/11 | 3,320 | 3,360 | 3,230 | 3,270 | 70,000 |
2024/03/08 | 3,115 | 3,360 | 3,115 | 3,360 | 162,000 |
2024/03/07 | 3,155 | 3,155 | 3,100 | 3,115 | 20,000 |
2024/03/06 | 3,065 | 3,150 | 3,035 | 3,135 | 33,600 |
2024/03/05 | 3,025 | 3,085 | 3,025 | 3,065 | 22,400 |
2024/03/04 | 3,055 | 3,075 | 3,005 | 3,025 | 25,100 |
2024/03/01 | 3,085 | 3,095 | 3,030 | 3,055 | 30,000 |
2024/02/29 | 3,130 | 3,135 | 3,070 | 3,085 | 22,000 |
2024/02/28 | 3,050 | 3,140 | 3,050 | 3,130 | 32,200 |
2024/02/27 | 3,050 | 3,095 | 3,035 | 3,080 | 22,800 |
2024/02/26 | 3,040 | 3,075 | 3,020 | 3,045 | 20,700 |
2024/02/22 | 3,050 | 3,050 | 2,989 | 3,000 | 31,100 |
2024/02/21 | 3,030 | 3,040 | 2,961 | 2,979 | 40,000 |
2024/02/20 | 3,025 | 3,150 | 3,010 | 3,050 | 68,900 |
2024/02/19 | 2,981 | 3,015 | 2,966 | 2,986 | 31,200 |
2024/02/16 | 2,954 | 3,010 | 2,941 | 2,986 | 52,700 |
2024/02/15 | 3,020 | 3,025 | 2,911 | 2,954 | 58,800 |
2024/02/14 | 3,060 | 3,100 | 2,972 | 2,997 | 62,900 |
2024/02/13 | 3,005 | 3,105 | 2,961 | 3,070 | 101,100 |
2024/02/09 | 3,190 | 3,190 | 2,950 | 2,991 | 264,200 |
2024/02/08 | 3,250 | 3,250 | 3,075 | 3,190 | 103,500 |
2024/02/07 | 3,140 | 3,200 | 3,110 | 3,190 | 32,400 |
2024/02/06 | 3,180 | 3,210 | 3,115 | 3,135 | 24,400 |
2024/02/05 | 3,235 | 3,255 | 3,170 | 3,190 | 22,600 |
2024/02/02 | 3,175 | 3,225 | 3,100 | 3,165 | 25,400 |
2024/02/01 | 3,090 | 3,220 | 3,065 | 3,170 | 46,000 |
2024/01/31 | 2,981 | 3,100 | 2,972 | 3,090 | 19,500 |
2024/01/30 | 3,015 | 3,030 | 2,979 | 2,988 | 21,000 |
2024/01/29 | 2,997 | 3,015 | 2,970 | 2,975 | 18,000 |
2024/01/26 | 2,985 | 2,995 | 2,965 | 2,980 | 14,200 |
2024/01/25 | 2,985 | 3,005 | 2,932 | 2,990 | 26,800 |
2024/01/24 | 3,090 | 3,105 | 2,969 | 2,994 | 19,900 |
2024/01/23 | 3,065 | 3,100 | 3,050 | 3,090 | 9,900 |
2024/01/22 | 3,060 | 3,120 | 3,035 | 3,055 | 13,900 |
2024/01/19 | 3,050 | 3,080 | 3,035 | 3,060 | 8,500 |
2024/01/18 | 2,988 | 3,055 | 2,988 | 3,035 | 10,800 |
2024/01/17 | 3,045 | 3,070 | 2,976 | 2,993 | 19,300 |
2024/01/16 | 3,100 | 3,100 | 3,040 | 3,045 | 14,800 |
2024/01/15 | 2,985 | 3,130 | 2,985 | 3,095 | 23,500 |
2024/01/12 | 3,045 | 3,075 | 2,944 | 2,970 | 21,700 |
2024/01/11 | 3,010 | 3,055 | 2,985 | 3,020 | 20,800 |
2024/01/10 | 3,030 | 3,075 | 3,005 | 3,045 | 10,800 |
2024/01/09 | 3,060 | 3,070 | 3,020 | 3,035 | 12,800 |
2024/01/05 | 3,100 | 3,125 | 3,005 | 3,060 | 10,800 |
2024/01/04 | 3,045 | 3,090 | 3,015 | 3,090 | 7,400 |
2023/12/29 | 2,999 | 3,045 | 2,984 | 3,045 | 11,000 |
2023/12/28 | 2,990 | 3,005 | 2,969 | 2,990 | 15,200 |
2023/12/27 | 2,962 | 2,978 | 2,925 | 2,972 | 17,500 |
2023/12/26 | 2,936 | 2,982 | 2,936 | 2,962 | 18,200 |
2023/12/25 | 2,986 | 2,997 | 2,950 | 2,972 | 9,100 |
2023/12/22 | 2,900 | 2,966 | 2,900 | 2,957 | 21,200 |
2023/12/21 | 2,934 | 2,941 | 2,886 | 2,892 | 16,700 |
2023/12/20 | 2,935 | 2,973 | 2,924 | 2,947 | 23,000 |
2023/12/19 | 2,858 | 2,954 | 2,852 | 2,925 | 12,300 |
2023/12/18 | 2,868 | 2,868 | 2,783 | 2,855 | 15,100 |
2023/12/15 | 2,915 | 2,918 | 2,873 | 2,902 | 9,600 |
2023/12/14 | 2,955 | 2,978 | 2,894 | 2,913 | 10,800 |
2023/12/13 | 2,941 | 2,955 | 2,908 | 2,933 | 8,300 |
2023/12/12 | 2,983 | 3,005 | 2,923 | 2,956 | 20,900 |
2023/12/11 | 2,886 | 2,960 | 2,851 | 2,960 | 28,000 |
2023/12/08 | 2,887 | 2,888 | 2,774 | 2,842 | 28,800 |
2023/12/07 | 3,020 | 3,020 | 2,869 | 2,887 | 33,900 |
2023/12/06 | 2,909 | 3,040 | 2,906 | 3,020 | 38,100 |
2023/12/05 | 2,873 | 2,929 | 2,873 | 2,891 | 33,700 |
2023/12/04 | 2,839 | 2,895 | 2,839 | 2,886 | 27,500 |
2023/12/01 | 2,815 | 2,832 | 2,793 | 2,827 | 24,100 |
2023/11/30 | 2,749 | 2,798 | 2,744 | 2,798 | 17,200 |
2023/11/29 | 2,726 | 2,752 | 2,711 | 2,730 | 8,800 |
2023/11/28 | 2,746 | 2,749 | 2,711 | 2,749 | 12,100 |
2023/11/27 | 2,775 | 2,781 | 2,741 | 2,746 | 5,800 |
2023/11/24 | 2,784 | 2,799 | 2,755 | 2,775 | 9,200 |
2023/11/22 | 2,730 | 2,806 | 2,725 | 2,751 | 16,100 |
2023/11/21 | 2,700 | 2,733 | 2,692 | 2,720 | 13,100 |
2023/11/20 | 2,798 | 2,814 | 2,698 | 2,719 | 28,500 |
2023/11/17 | 2,745 | 2,790 | 2,735 | 2,789 | 13,400 |
2023/11/16 | 2,684 | 2,755 | 2,673 | 2,731 | 19,500 |
2023/11/15 | 2,656 | 2,686 | 2,619 | 2,673 | 13,600 |
2023/11/14 | 2,614 | 2,654 | 2,599 | 2,636 | 11,000 |
2023/11/13 | 2,616 | 2,628 | 2,587 | 2,599 | 24,700 |
2023/11/10 | 2,656 | 2,688 | 2,606 | 2,654 | 21,100 |
2023/11/09 | 2,561 | 2,648 | 2,506 | 2,648 | 66,600 |
2023/11/08 | 2,496 | 2,496 | 2,387 | 2,437 | 13,700 |
2023/11/07 | 2,511 | 2,555 | 2,495 | 2,496 | 16,000 |
2023/11/06 | 2,449 | 2,505 | 2,449 | 2,486 | 20,400 |
2023/11/02 | 2,413 | 2,447 | 2,412 | 2,447 | 19,600 |
2023/11/01 | 2,398 | 2,429 | 2,383 | 2,421 | 18,200 |
2023/10/31 | 2,346 | 2,373 | 2,288 | 2,373 | 30,100 |
2023/10/30 | 2,420 | 2,449 | 2,340 | 2,346 | 81,200 |
2023/10/27 | 2,411 | 2,431 | 2,384 | 2,430 | 16,400 |
2023/10/26 | 2,378 | 2,413 | 2,349 | 2,361 | 16,500 |
2023/10/25 | 2,413 | 2,445 | 2,404 | 2,428 | 15,800 |
2023/10/24 | 2,385 | 2,402 | 2,324 | 2,394 | 21,400 |
2023/10/23 | 2,411 | 2,446 | 2,376 | 2,383 | 14,600 |
2023/10/20 | 2,383 | 2,429 | 2,377 | 2,405 | 11,300 |
2023/10/19 | 2,388 | 2,414 | 2,380 | 2,380 | 11,100 |
2023/10/18 | 2,403 | 2,410 | 2,362 | 2,404 | 19,300 |
2023/10/17 | 2,409 | 2,444 | 2,379 | 2,403 | 13,000 |
2023/10/16 | 2,428 | 2,428 | 2,375 | 2,398 | 14,700 |
2023/10/13 | 2,462 | 2,466 | 2,417 | 2,427 | 14,200 |
2023/10/12 | 2,441 | 2,477 | 2,429 | 2,477 | 15,000 |
2023/10/11 | 2,432 | 2,452 | 2,405 | 2,436 | 13,000 |
2023/10/10 | 2,375 | 2,445 | 2,375 | 2,441 | 15,100 |
2023/10/06 | 2,314 | 2,380 | 2,283 | 2,354 | 13,600 |
2023/10/05 | 2,299 | 2,347 | 2,298 | 2,331 | 16,600 |
2023/10/04 | 2,313 | 2,335 | 2,257 | 2,263 | 20,900 |
2023/10/03 | 2,404 | 2,420 | 2,354 | 2,356 | 16,200 |
2023/10/02 | 2,424 | 2,476 | 2,418 | 2,423 | 15,900 |
2023/09/29 | 2,469 | 2,469 | 2,426 | 2,431 | 13,000 |
2023/09/28 | 2,477 | 2,490 | 2,421 | 2,456 | 16,300 |
2023/09/27 | 2,460 | 2,516 | 2,417 | 2,508 | 19,100 |
2023/09/26 | 2,466 | 2,480 | 2,447 | 2,449 | 7,000 |
2023/09/25 | 2,487 | 2,520 | 2,458 | 2,493 | 10,300 |
2023/09/22 | 2,453 | 2,479 | 2,433 | 2,459 | 10,300 |
2023/09/21 | 2,482 | 2,518 | 2,475 | 2,476 | 11,900 |
2023/09/20 | 2,562 | 2,562 | 2,480 | 2,486 | 18,600 |
2023/09/19 | 2,570 | 2,570 | 2,534 | 2,562 | 14,500 |
2023/09/15 | 2,498 | 2,590 | 2,498 | 2,576 | 21,700 |
2023/09/14 | 2,460 | 2,495 | 2,454 | 2,486 | 10,800 |
2023/09/13 | 2,445 | 2,455 | 2,413 | 2,438 | 12,700 |
2023/09/12 | 2,403 | 2,469 | 2,403 | 2,469 | 7,800 |
2023/09/11 | 2,400 | 2,401 | 2,376 | 2,401 | 8,100 |
2023/09/08 | 2,406 | 2,420 | 2,375 | 2,378 | 16,400 |
2023/09/07 | 2,423 | 2,453 | 2,415 | 2,441 | 13,300 |
2023/09/06 | 2,420 | 2,449 | 2,412 | 2,423 | 17,200 |
2023/09/05 | 2,456 | 2,456 | 2,405 | 2,420 | 10,800 |
2023/09/04 | 2,400 | 2,469 | 2,400 | 2,469 | 13,600 |
2023/09/01 | 2,366 | 2,389 | 2,362 | 2,384 | 8,000 |
2023/08/31 | 2,339 | 2,375 | 2,339 | 2,355 | 16,400 |
2023/08/30 | 2,358 | 2,360 | 2,325 | 2,332 | 11,200 |
2023/08/29 | 2,360 | 2,369 | 2,305 | 2,336 | 15,100 |
2023/08/28 | 2,339 | 2,372 | 2,330 | 2,363 | 9,100 |
2023/08/25 | 2,321 | 2,344 | 2,311 | 2,327 | 12,000 |
2023/08/24 | 2,300 | 2,341 | 2,300 | 2,325 | 11,900 |
2023/08/23 | 2,278 | 2,306 | 2,269 | 2,305 | 5,300 |
2023/08/22 | 2,298 | 2,298 | 2,275 | 2,297 | 3,700 |
2023/08/21 | 2,286 | 2,309 | 2,278 | 2,285 | 5,200 |
2023/08/18 | 2,305 | 2,310 | 2,263 | 2,273 | 7,400 |
2023/08/17 | 2,328 | 2,340 | 2,298 | 2,304 | 7,200 |
2023/08/16 | 2,320 | 2,338 | 2,302 | 2,328 | 7,400 |
2023/08/15 | 2,364 | 2,368 | 2,328 | 2,331 | 10,100 |
2023/08/14 | 2,339 | 2,365 | 2,332 | 2,340 | 6,300 |
2023/08/10 | 2,319 | 2,324 | 2,291 | 2,313 | 9,800 |
2023/08/09 | 2,307 | 2,342 | 2,307 | 2,319 | 11,600 |
2023/08/08 | 2,286 | 2,340 | 2,286 | 2,307 | 8,200 |
2023/08/07 | 2,310 | 2,345 | 2,271 | 2,330 | 7,500 |
2023/08/04 | 2,301 | 2,306 | 2,254 | 2,262 | 15,600 |
2023/08/03 | 2,331 | 2,332 | 2,300 | 2,309 | 21,500 |
2023/08/02 | 2,446 | 2,446 | 2,333 | 2,373 | 17,100 |
2023/08/01 | 2,463 | 2,463 | 2,423 | 2,446 | 12,500 |
2023/07/31 | 2,478 | 2,478 | 2,445 | 2,456 | 12,500 |
2023/07/28 | 2,427 | 2,433 | 2,391 | 2,428 | 19,400 |
2023/07/27 | 2,465 | 2,465 | 2,422 | 2,429 | 8,800 |
2023/07/26 | 2,449 | 2,463 | 2,443 | 2,450 | 3,400 |
2023/07/25 | 2,500 | 2,500 | 2,438 | 2,450 | 9,200 |
2023/07/24 | 2,417 | 2,482 | 2,401 | 2,482 | 7,300 |
2023/07/21 | 2,420 | 2,424 | 2,377 | 2,385 | 14,500 |
2023/07/20 | 2,445 | 2,467 | 2,411 | 2,420 | 7,600 |
2023/07/19 | 2,431 | 2,464 | 2,431 | 2,445 | 12,000 |
2023/07/18 | 2,369 | 2,424 | 2,369 | 2,424 | 8,500 |
2023/07/14 | 2,396 | 2,396 | 2,339 | 2,369 | 10,900 |
2023/07/13 | 2,399 | 2,399 | 2,359 | 2,366 | 6,700 |
2023/07/12 | 2,424 | 2,424 | 2,370 | 2,382 | 9,800 |
2023/07/11 | 2,411 | 2,475 | 2,395 | 2,397 | 28,300 |
2023/07/10 | 2,375 | 2,413 | 2,371 | 2,371 | 24,000 |
2023/07/07 | 2,329 | 2,394 | 2,325 | 2,370 | 16,300 |
2023/07/06 | 2,370 | 2,388 | 2,333 | 2,365 | 19,000 |
2023/07/05 | 2,397 | 2,397 | 2,356 | 2,392 | 18,400 |
2023/07/04 | 2,436 | 2,443 | 2,402 | 2,402 | 9,800 |
2023/07/03 | 2,465 | 2,501 | 2,437 | 2,447 | 25,300 |
2023/06/30 | 2,440 | 2,455 | 2,396 | 2,437 | 28,100 |
2023/06/29 | 2,441 | 2,481 | 2,394 | 2,422 | 14,200 |
2023/06/28 | 2,432 | 2,450 | 2,352 | 2,438 | 28,900 |
2023/06/27 | 2,332 | 2,419 | 2,316 | 2,402 | 15,900 |
2023/06/26 | 2,275 | 2,338 | 2,261 | 2,316 | 10,500 |
2023/06/23 | 2,325 | 2,343 | 2,277 | 2,288 | 12,200 |
2023/06/22 | 2,334 | 2,336 | 2,276 | 2,293 | 12,500 |
2023/06/21 | 2,350 | 2,391 | 2,328 | 2,328 | 11,100 |
2023/06/20 | 2,290 | 2,335 | 2,278 | 2,335 | 14,600 |
2023/06/19 | 2,282 | 2,295 | 2,261 | 2,295 | 5,600 |
2023/06/16 | 2,283 | 2,297 | 2,254 | 2,259 | 14,300 |
2023/06/15 | 2,290 | 2,311 | 2,271 | 2,277 | 8,900 |
2023/06/14 | 2,240 | 2,291 | 2,232 | 2,285 | 15,000 |
2023/06/13 | 2,229 | 2,230 | 2,189 | 2,222 | 17,000 |
2023/06/12 | 2,242 | 2,242 | 2,210 | 2,223 | 13,000 |
2023/06/09 | 2,219 | 2,250 | 2,219 | 2,248 | 19,600 |
2023/06/08 | 2,307 | 2,307 | 2,217 | 2,229 | 20,800 |
2023/06/07 | 2,310 | 2,325 | 2,289 | 2,291 | 15,600 |