ＡＳＪ(2351)の株価時系列情報
ＡＳＪ(2351)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 |
|---|---|---|---|---|---|
| 2025/08/29 | 372 | 381 | 366 | 375 | 34,400 |
| 2025/08/28 | 368 | 376 | 360 | 371 | 30,400 |
| 2025/08/27 | 376 | 391 | 357 | 368 | 146,900 |
| 2025/08/26 | 372 | 441 | 371 | 381 | 278,100 |
| 2025/08/25 | 390 | 390 | 373 | 375 | 43,500 |
| 2025/08/22 | 369 | 391 | 362 | 383 | 69,400 |
| 2025/08/21 | 393 | 393 | 362 | 369 | 66,000 |
| 2025/08/20 | 393 | 393 | 376 | 389 | 40,500 |
| 2025/08/19 | 363 | 393 | 363 | 393 | 107,600 |
| 2025/08/18 | 370 | 370 | 361 | 361 | 41,400 |
| 2025/08/15 | 351 | 379 | 346 | 362 | 179,900 |
| 2025/08/14 | 338 | 356 | 335 | 335 | 57,600 |
| 2025/08/13 | 348 | 348 | 340 | 340 | 6,500 |
| 2025/08/12 | 341 | 349 | 335 | 343 | 42,000 |
| 2025/08/08 | 341 | 341 | 331 | 335 | 13,800 |
| 2025/08/07 | 335 | 344 | 332 | 341 | 15,800 |
| 2025/08/06 | 339 | 340 | 333 | 335 | 11,100 |
| 2025/08/05 | 347 | 347 | 336 | 339 | 15,900 |
| 2025/08/04 | 335 | 346 | 335 | 345 | 14,400 |
| 2025/08/01 | 345 | 346 | 341 | 342 | 17,700 |
| 2025/07/31 | 352 | 352 | 342 | 345 | 22,200 |
| 2025/07/30 | 344 | 356 | 341 | 346 | 41,200 |
| 2025/07/29 | 350 | 357 | 335 | 347 | 62,000 |
| 2025/07/28 | 332 | 340 | 324 | 339 | 41,300 |
| 2025/07/25 | 323 | 325 | 321 | 324 | 10,500 |
| 2025/07/24 | 323 | 329 | 323 | 324 | 35,400 |
| 2025/07/23 | 315 | 324 | 315 | 321 | 32,600 |
| 2025/07/22 | 338 | 338 | 310 | 316 | 131,300 |
| 2025/07/18 | 346 | 350 | 334 | 338 | 39,800 |
| 2025/07/17 | 345 | 351 | 340 | 341 | 26,300 |
| 2025/07/16 | 331 | 345 | 330 | 345 | 37,800 |
| 2025/07/15 | 359 | 359 | 331 | 334 | 71,800 |
| 2025/07/14 | 361 | 365 | 344 | 345 | 76,700 |
| 2025/07/11 | 389 | 423 | 341 | 365 | 916,500 |
| 2025/07/10 | 348 | 404 | 336 | 388 | 227,000 |
| 2025/07/09 | 324 | 350 | 318 | 340 | 125,800 |
| 2025/07/08 | 305 | 330 | 305 | 325 | 46,500 |
| 2025/07/07 | 307 | 307 | 298 | 305 | 28,200 |
| 2025/07/04 | 304 | 309 | 304 | 306 | 9,900 |
| 2025/07/03 | 309 | 309 | 304 | 307 | 9,300 |
| 2025/07/02 | 312 | 313 | 305 | 309 | 15,400 |
| 2025/07/01 | 318 | 322 | 313 | 313 | 7,000 |
| 2025/06/30 | 324 | 327 | 314 | 315 | 14,900 |
| 2025/06/27 | 314 | 328 | 313 | 324 | 48,900 |
| 2025/06/26 | 310 | 314 | 303 | 311 | 19,000 |
| 2025/06/25 | 315 | 315 | 307 | 310 | 9,900 |
| 2025/06/24 | 313 | 314 | 306 | 310 | 7,900 |
| 2025/06/23 | 308 | 317 | 305 | 313 | 25,600 |
| 2025/06/20 | 309 | 311 | 308 | 309 | 3,100 |
| 2025/06/19 | 313 | 314 | 310 | 310 | 13,800 |
| 2025/06/18 | 311 | 315 | 309 | 315 | 8,700 |
| 2025/06/17 | 314 | 317 | 312 | 315 | 6,800 |
| 2025/06/16 | 309 | 315 | 309 | 314 | 10,000 |
| 2025/06/13 | 315 | 315 | 307 | 309 | 13,300 |
| 2025/06/12 | 318 | 318 | 312 | 315 | 25,200 |
| 2025/06/11 | 309 | 314 | 307 | 314 | 6,500 |
| 2025/06/10 | 306 | 312 | 306 | 306 | 12,500 |
| 2025/06/09 | 315 | 318 | 305 | 305 | 25,400 |
| 2025/06/06 | 315 | 318 | 313 | 315 | 6,400 |
| 2025/06/05 | 313 | 316 | 312 | 316 | 10,600 |
| 2025/06/04 | 310 | 314 | 308 | 312 | 16,900 |
| 2025/06/03 | 308 | 310 | 305 | 310 | 12,400 |
| 2025/06/02 | 308 | 309 | 305 | 308 | 11,500 |
| 2025/05/30 | 306 | 308 | 302 | 306 | 12,700 |
| 2025/05/29 | 302 | 308 | 301 | 307 | 12,700 |
| 2025/05/28 | 309 | 309 | 302 | 302 | 21,400 |
| 2025/05/27 | 305 | 308 | 299 | 306 | 14,100 |
| 2025/05/26 | 301 | 308 | 301 | 305 | 16,800 |
| 2025/05/23 | 308 | 308 | 301 | 302 | 28,400 |
| 2025/05/22 | 300 | 309 | 300 | 304 | 48,400 |
| 2025/05/21 | 299 | 304 | 289 | 301 | 133,500 |
| 2025/05/20 | 304 | 304 | 298 | 300 | 18,000 |
| 2025/05/19 | 308 | 308 | 294 | 303 | 61,900 |
| 2025/05/16 | 328 | 328 | 303 | 308 | 281,600 |
| 2025/05/15 | 362 | 374 | 355 | 360 | 73,200 |
| 2025/05/14 | 370 | 370 | 353 | 370 | 121,900 |
| 2025/05/13 | 381 | 413 | 375 | 378 | 1,018,300 |
| 2025/05/12 | 346 | 346 | 333 | 333 | 9,300 |
| 2025/05/09 | 351 | 352 | 345 | 351 | 7,100 |
| 2025/05/08 | 359 | 359 | 346 | 349 | 11,900 |
| 2025/05/07 | 341 | 369 | 341 | 359 | 24,200 |
| 2025/05/02 | 336 | 341 | 335 | 339 | 6,400 |
| 2025/05/01 | 346 | 349 | 335 | 335 | 8,600 |
| 2025/04/30 | 351 | 352 | 347 | 347 | 11,500 |
| 2025/04/28 | 355 | 374 | 345 | 351 | 57,200 |
| 2025/04/25 | 325 | 354 | 320 | 352 | 58,000 |
| 2025/04/24 | 331 | 332 | 320 | 323 | 10,900 |
| 2025/04/23 | 313 | 338 | 311 | 329 | 18,400 |
| 2025/04/22 | 311 | 314 | 311 | 313 | 3,700 |
| 2025/04/21 | 319 | 319 | 310 | 313 | 10,100 |
| 2025/04/18 | 315 | 322 | 315 | 315 | 5,200 |
| 2025/04/17 | 313 | 315 | 311 | 314 | 2,900 |
| 2025/04/16 | 318 | 319 | 305 | 305 | 7,200 |
| 2025/04/15 | 313 | 321 | 310 | 310 | 10,700 |
| 2025/04/14 | 312 | 324 | 304 | 319 | 10,500 |
| 2025/04/11 | 300 | 310 | 300 | 304 | 3,300 |
| 2025/04/10 | 300 | 320 | 300 | 314 | 10,000 |
| 2025/04/09 | 295 | 299 | 283 | 292 | 9,100 |
| 2025/04/08 | 310 | 318 | 298 | 302 | 19,300 |
| 2025/04/07 | 278 | 291 | 271 | 286 | 25,000 |
| 2025/04/04 | 333 | 333 | 290 | 310 | 20,700 |
| 2025/04/03 | 323 | 335 | 319 | 334 | 26,200 |
| 2025/04/02 | 343 | 343 | 339 | 339 | 18,400 |
| 2025/04/01 | 342 | 346 | 340 | 340 | 16,400 |
| 2025/03/31 | 347 | 347 | 340 | 341 | 9,300 |
| 2025/03/28 | 346 | 353 | 341 | 344 | 14,700 |
| 2025/03/27 | 359 | 361 | 347 | 350 | 20,500 |
| 2025/03/26 | 354 | 362 | 354 | 360 | 7,900 |
| 2025/03/25 | 358 | 359 | 353 | 356 | 5,400 |
| 2025/03/24 | 353 | 357 | 349 | 354 | 18,000 |
| 2025/03/21 | 348 | 358 | 348 | 353 | 18,500 |
| 2025/03/19 | 362 | 362 | 354 | 355 | 11,800 |
| 2025/03/18 | 360 | 360 | 354 | 354 | 16,900 |
| 2025/03/17 | 358 | 364 | 356 | 358 | 7,500 |
| 2025/03/14 | 354 | 362 | 352 | 352 | 12,700 |
| 2025/03/13 | 359 | 361 | 350 | 350 | 4,600 |
| 2025/03/12 | 349 | 359 | 348 | 358 | 11,400 |
| 2025/03/11 | 349 | 352 | 343 | 352 | 15,100 |
| 2025/03/10 | 351 | 357 | 350 | 357 | 5,900 |
| 2025/03/07 | 344 | 352 | 344 | 349 | 6,900 |
| 2025/03/06 | 354 | 354 | 346 | 348 | 22,000 |
| 2025/03/05 | 353 | 355 | 348 | 353 | 6,700 |
| 2025/03/04 | 356 | 356 | 345 | 352 | 11,900 |
| 2025/03/03 | 359 | 359 | 353 | 359 | 10,800 |
| 2025/02/28 | 362 | 362 | 352 | 355 | 22,600 |
| 2025/02/27 | 360 | 367 | 360 | 362 | 7,700 |
| 2025/02/26 | 372 | 372 | 358 | 363 | 17,800 |
| 2025/02/25 | 373 | 376 | 372 | 372 | 10,300 |
| 2025/02/21 | 382 | 382 | 371 | 372 | 15,000 |
| 2025/02/20 | 401 | 401 | 376 | 382 | 33,000 |
| 2025/02/19 | 365 | 382 | 365 | 382 | 25,200 |
| 2025/02/18 | 368 | 372 | 365 | 365 | 7,200 |
| 2025/02/17 | 369 | 375 | 368 | 368 | 9,500 |
| 2025/02/14 | 370 | 374 | 360 | 368 | 30,700 |
| 2025/02/13 | 388 | 417 | 375 | 384 | 61,400 |
| 2025/02/12 | 375 | 388 | 362 | 388 | 34,600 |
| 2025/02/10 | 358 | 372 | 358 | 372 | 8,900 |
| 2025/02/07 | 356 | 359 | 355 | 358 | 9,400 |
| 2025/02/06 | 357 | 362 | 356 | 357 | 8,200 |
| 2025/02/05 | 354 | 372 | 354 | 355 | 13,500 |
| 2025/02/04 | 366 | 367 | 354 | 355 | 18,500 |
| 2025/02/03 | 374 | 374 | 368 | 368 | 10,800 |
| 2025/01/31 | 379 | 379 | 370 | 375 | 8,700 |
| 2025/01/30 | 373 | 377 | 372 | 377 | 9,100 |
| 2025/01/29 | 376 | 380 | 370 | 373 | 15,000 |
| 2025/01/28 | 370 | 379 | 368 | 379 | 14,400 |
| 2025/01/27 | 375 | 379 | 371 | 376 | 10,700 |
| 2025/01/24 | 376 | 383 | 369 | 369 | 10,100 |
| 2025/01/23 | 370 | 373 | 368 | 371 | 6,500 |
| 2025/01/22 | 375 | 378 | 371 | 372 | 8,400 |
| 2025/01/21 | 382 | 384 | 373 | 373 | 7,400 |
| 2025/01/20 | 378 | 387 | 378 | 384 | 4,900 |
| 2025/01/17 | 386 | 386 | 375 | 381 | 10,800 |
| 2025/01/16 | 370 | 390 | 369 | 385 | 35,200 |
| 2025/01/15 | 382 | 382 | 370 | 370 | 13,700 |
| 2025/01/14 | 380 | 389 | 360 | 378 | 29,100 |
| 2025/01/10 | 400 | 400 | 370 | 378 | 52,200 |
| 2025/01/09 | 423 | 450 | 378 | 393 | 415,600 |
| 2025/01/08 | 347 | 424 | 347 | 391 | 330,500 |
| 2025/01/07 | 350 | 350 | 345 | 346 | 15,400 |
| 2025/01/06 | 359 | 361 | 335 | 349 | 32,200 |
| 2024/12/30 | 351 | 364 | 348 | 354 | 20,600 |
| 2024/12/27 | 351 | 363 | 350 | 363 | 11,700 |
| 2024/12/26 | 353 | 360 | 349 | 350 | 23,800 |
| 2024/12/25 | 377 | 377 | 359 | 359 | 15,100 |
| 2024/12/24 | 380 | 382 | 369 | 374 | 25,700 |
| 2024/12/23 | 383 | 391 | 378 | 381 | 14,500 |
| 2024/12/20 | 376 | 386 | 376 | 383 | 18,700 |
| 2024/12/19 | 378 | 379 | 374 | 374 | 9,300 |
| 2024/12/18 | 385 | 385 | 377 | 380 | 7,700 |
| 2024/12/17 | 384 | 385 | 380 | 385 | 5,900 |
| 2024/12/16 | 386 | 396 | 381 | 385 | 15,000 |
| 2024/12/13 | 396 | 396 | 385 | 385 | 4,800 |
| 2024/12/12 | 389 | 389 | 385 | 388 | 3,900 |
| 2024/12/11 | 389 | 391 | 389 | 389 | 4,300 |
| 2024/12/10 | 392 | 392 | 387 | 390 | 8,400 |
| 2024/12/09 | 391 | 392 | 390 | 390 | 600 |
| 2024/12/06 | 387 | 391 | 386 | 391 | 6,500 |
| 2024/12/05 | 393 | 393 | 387 | 388 | 6,600 |
| 2024/12/04 | 392 | 395 | 390 | 394 | 2,500 |
| 2024/12/03 | 392 | 392 | 390 | 390 | 3,500 |
| 2024/12/02 | 398 | 398 | 385 | 396 | 14,100 |
| 2024/11/29 | 402 | 402 | 400 | 400 | 6,200 |
| 2024/11/28 | 400 | 404 | 400 | 402 | 8,500 |
| 2024/11/27 | 407 | 407 | 400 | 400 | 13,300 |
| 2024/11/26 | 407 | 414 | 402 | 407 | 16,800 |
| 2024/11/25 | 415 | 415 | 407 | 407 | 13,800 |
| 2024/11/22 | 413 | 414 | 407 | 414 | 5,800 |
| 2024/11/21 | 410 | 416 | 410 | 414 | 1,800 |
| 2024/11/20 | 416 | 423 | 408 | 416 | 6,300 |
| 2024/11/19 | 413 | 416 | 408 | 414 | 2,400 |
| 2024/11/18 | 417 | 417 | 407 | 408 | 3,100 |
| 2024/11/15 | 412 | 420 | 406 | 409 | 6,800 |
| 2024/11/14 | 413 | 423 | 410 | 419 | 11,500 |
| 2024/11/13 | 404 | 413 | 404 | 408 | 7,000 |
| 2024/11/12 | 424 | 426 | 401 | 405 | 29,800 |
| 2024/11/11 | 444 | 444 | 422 | 423 | 14,600 |
| 2024/11/08 | 459 | 460 | 432 | 436 | 13,700 |
| 2024/11/07 | 453 | 457 | 442 | 454 | 26,600 |
| 2024/11/06 | 440 | 454 | 437 | 446 | 28,600 |