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 |
---|---|---|---|---|---|
2024/07/26 | 1,292 | 1,307 | 1,292 | 1,295 | 53,700 |
2024/07/25 | 1,296 | 1,303 | 1,288 | 1,291 | 111,300 |
2024/07/24 | 1,328 | 1,328 | 1,303 | 1,303 | 80,500 |
2024/07/23 | 1,340 | 1,341 | 1,321 | 1,328 | 60,100 |
2024/07/22 | 1,365 | 1,365 | 1,327 | 1,327 | 83,400 |
2024/07/19 | 1,379 | 1,379 | 1,358 | 1,366 | 40,200 |
2024/07/18 | 1,385 | 1,396 | 1,376 | 1,381 | 41,700 |
2024/07/17 | 1,390 | 1,403 | 1,383 | 1,387 | 40,200 |
2024/07/16 | 1,383 | 1,391 | 1,382 | 1,382 | 24,200 |
2024/07/12 | 1,362 | 1,386 | 1,358 | 1,374 | 51,900 |
2024/07/11 | 1,360 | 1,371 | 1,356 | 1,362 | 52,000 |
2024/07/10 | 1,357 | 1,358 | 1,340 | 1,351 | 62,800 |
2024/07/09 | 1,352 | 1,363 | 1,340 | 1,357 | 91,400 |
2024/07/08 | 1,360 | 1,361 | 1,331 | 1,340 | 114,900 |
2024/07/05 | 1,370 | 1,372 | 1,346 | 1,346 | 57,200 |
2024/07/04 | 1,370 | 1,376 | 1,362 | 1,370 | 77,600 |
2024/07/03 | 1,360 | 1,368 | 1,345 | 1,368 | 84,000 |
2024/07/02 | 1,378 | 1,378 | 1,349 | 1,359 | 135,800 |
2024/07/01 | 1,385 | 1,385 | 1,365 | 1,365 | 121,300 |
2024/06/28 | 1,385 | 1,385 | 1,365 | 1,376 | 68,400 |
2024/06/27 | 1,372 | 1,386 | 1,369 | 1,385 | 42,200 |
2024/06/26 | 1,390 | 1,390 | 1,368 | 1,369 | 53,800 |
2024/06/25 | 1,379 | 1,397 | 1,368 | 1,378 | 57,400 |
2024/06/24 | 1,393 | 1,399 | 1,376 | 1,376 | 53,600 |
2024/06/21 | 1,382 | 1,396 | 1,370 | 1,385 | 107,400 |
2024/06/20 | 1,369 | 1,382 | 1,360 | 1,378 | 67,300 |
2024/06/19 | 1,349 | 1,374 | 1,346 | 1,369 | 57,400 |
2024/06/18 | 1,368 | 1,377 | 1,346 | 1,354 | 91,500 |
2024/06/17 | 1,369 | 1,369 | 1,335 | 1,358 | 107,400 |
2024/06/14 | 1,337 | 1,376 | 1,334 | 1,370 | 108,500 |
2024/06/13 | 1,403 | 1,403 | 1,343 | 1,343 | 100,900 |
2024/06/12 | 1,387 | 1,408 | 1,387 | 1,403 | 38,000 |
2024/06/11 | 1,426 | 1,430 | 1,382 | 1,387 | 82,300 |
2024/06/10 | 1,380 | 1,427 | 1,380 | 1,423 | 52,000 |
2024/06/07 | 1,370 | 1,394 | 1,370 | 1,381 | 115,000 |
2024/06/06 | 1,372 | 1,372 | 1,346 | 1,356 | 89,600 |
2024/06/05 | 1,380 | 1,380 | 1,355 | 1,356 | 44,300 |
2024/06/04 | 1,386 | 1,402 | 1,376 | 1,388 | 28,800 |
2024/06/03 | 1,388 | 1,405 | 1,380 | 1,391 | 39,700 |
2024/05/31 | 1,381 | 1,384 | 1,345 | 1,379 | 84,900 |
2024/05/30 | 1,351 | 1,369 | 1,336 | 1,367 | 63,900 |
2024/05/29 | 1,404 | 1,416 | 1,367 | 1,372 | 74,900 |
2024/05/28 | 1,417 | 1,434 | 1,401 | 1,404 | 73,100 |
2024/05/27 | 1,392 | 1,401 | 1,382 | 1,401 | 43,100 |
2024/05/24 | 1,403 | 1,421 | 1,384 | 1,389 | 90,200 |
2024/05/23 | 1,451 | 1,459 | 1,416 | 1,428 | 75,800 |
2024/05/22 | 1,461 | 1,486 | 1,443 | 1,451 | 43,400 |
2024/05/21 | 1,442 | 1,486 | 1,432 | 1,467 | 106,500 |
2024/05/20 | 1,439 | 1,467 | 1,421 | 1,422 | 94,500 |
2024/05/17 | 1,416 | 1,448 | 1,396 | 1,439 | 80,900 |
2024/05/16 | 1,392 | 1,449 | 1,352 | 1,415 | 249,500 |
2024/05/15 | 1,513 | 1,513 | 1,461 | 1,468 | 104,500 |
2024/05/14 | 1,542 | 1,542 | 1,494 | 1,513 | 83,000 |
2024/05/13 | 1,540 | 1,558 | 1,520 | 1,543 | 61,700 |
2024/05/10 | 1,543 | 1,585 | 1,534 | 1,545 | 80,500 |
2024/05/09 | 1,508 | 1,549 | 1,494 | 1,543 | 87,800 |
2024/05/08 | 1,529 | 1,539 | 1,492 | 1,492 | 66,600 |
2024/05/07 | 1,557 | 1,557 | 1,528 | 1,536 | 35,400 |
2024/05/02 | 1,523 | 1,544 | 1,523 | 1,535 | 30,400 |
2024/05/01 | 1,529 | 1,531 | 1,507 | 1,523 | 39,400 |
2024/04/30 | 1,531 | 1,555 | 1,516 | 1,551 | 53,500 |
2024/04/26 | 1,495 | 1,537 | 1,482 | 1,536 | 70,100 |
2024/04/25 | 1,530 | 1,534 | 1,486 | 1,494 | 83,500 |
2024/04/24 | 1,529 | 1,551 | 1,511 | 1,527 | 75,100 |
2024/04/23 | 1,520 | 1,539 | 1,503 | 1,529 | 43,800 |
2024/04/22 | 1,541 | 1,549 | 1,500 | 1,517 | 83,600 |
2024/04/19 | 1,558 | 1,575 | 1,479 | 1,520 | 197,100 |
2024/04/18 | 1,558 | 1,592 | 1,550 | 1,569 | 86,700 |
2024/04/17 | 1,587 | 1,594 | 1,535 | 1,556 | 120,800 |
2024/04/16 | 1,638 | 1,650 | 1,565 | 1,572 | 133,500 |
2024/04/15 | 1,658 | 1,682 | 1,643 | 1,676 | 70,200 |
2024/04/12 | 1,717 | 1,724 | 1,663 | 1,676 | 121,100 |
2024/04/11 | 1,700 | 1,714 | 1,680 | 1,700 | 137,100 |
2024/04/10 | 1,650 | 1,783 | 1,638 | 1,722 | 319,200 |
2024/04/09 | 1,595 | 1,632 | 1,581 | 1,632 | 44,000 |
2024/04/08 | 1,590 | 1,603 | 1,567 | 1,584 | 46,200 |
2024/04/05 | 1,528 | 1,583 | 1,528 | 1,579 | 86,600 |
2024/04/04 | 1,558 | 1,578 | 1,548 | 1,562 | 43,100 |
2024/04/03 | 1,555 | 1,579 | 1,531 | 1,558 | 79,900 |
2024/04/02 | 1,623 | 1,625 | 1,562 | 1,577 | 118,200 |
2024/04/01 | 1,680 | 1,684 | 1,580 | 1,611 | 176,300 |
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 |