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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/05 | 435 | 446 | 435 | 440 | 12,900 |
| 2024/11/01 | 433 | 438 | 430 | 436 | 4,400 |
| 2024/10/31 | 426 | 435 | 423 | 435 | 10,000 |
| 2024/10/30 | 423 | 427 | 423 | 426 | 3,000 |
| 2024/10/29 | 430 | 430 | 421 | 421 | 2,900 |
| 2024/10/28 | 425 | 432 | 425 | 430 | 3,400 |
| 2024/10/25 | 423 | 424 | 420 | 420 | 2,100 |
| 2024/10/24 | 420 | 423 | 420 | 423 | 2,700 |
| 2024/10/23 | 424 | 425 | 421 | 421 | 2,400 |
| 2024/10/22 | 426 | 431 | 422 | 424 | 2,900 |
| 2024/10/21 | 425 | 427 | 424 | 427 | 2,700 |
| 2024/10/18 | 429 | 437 | 420 | 423 | 15,800 |
| 2024/10/17 | 425 | 438 | 425 | 432 | 5,000 |
| 2024/10/16 | 427 | 427 | 424 | 424 | 1,700 |
| 2024/10/15 | 421 | 426 | 421 | 426 | 2,300 |
| 2024/10/11 | 428 | 435 | 420 | 421 | 7,900 |
| 2024/10/10 | 434 | 434 | 427 | 430 | 3,500 |
| 2024/10/09 | 440 | 440 | 433 | 434 | 900 |
| 2024/10/08 | 437 | 439 | 434 | 434 | 1,600 |
| 2024/10/07 | 442 | 444 | 435 | 437 | 4,700 |
| 2024/10/04 | 430 | 444 | 428 | 442 | 10,400 |
| 2024/10/03 | 432 | 439 | 432 | 432 | 1,300 |
| 2024/10/02 | 439 | 441 | 433 | 435 | 2,000 |
| 2024/10/01 | 438 | 440 | 433 | 436 | 2,700 |
| 2024/09/30 | 429 | 435 | 428 | 428 | 8,300 |
| 2024/09/27 | 438 | 440 | 435 | 437 | 1,200 |
| 2024/09/26 | 439 | 442 | 430 | 436 | 4,800 |
| 2024/09/25 | 436 | 436 | 426 | 433 | 6,500 |
| 2024/09/24 | 438 | 443 | 425 | 428 | 12,300 |
| 2024/09/20 | 442 | 449 | 438 | 444 | 3,600 |
| 2024/09/19 | 444 | 452 | 434 | 441 | 7,900 |
| 2024/09/18 | 450 | 453 | 441 | 444 | 2,800 |
| 2024/09/17 | 461 | 462 | 442 | 442 | 7,300 |
| 2024/09/13 | 472 | 480 | 460 | 461 | 8,100 |
| 2024/09/12 | 454 | 470 | 445 | 470 | 12,300 |
| 2024/09/11 | 462 | 463 | 408 | 431 | 26,900 |
| 2024/09/10 | 485 | 486 | 463 | 465 | 16,500 |
| 2024/09/09 | 479 | 523 | 470 | 479 | 66,300 |
| 2024/09/06 | 476 | 480 | 465 | 471 | 8,000 |
| 2024/09/05 | 452 | 481 | 452 | 470 | 11,500 |
| 2024/09/04 | 458 | 464 | 453 | 453 | 8,500 |
| 2024/09/03 | 475 | 482 | 462 | 469 | 19,600 |
| 2024/09/02 | 453 | 461 | 449 | 456 | 6,800 |
| 2024/08/30 | 446 | 456 | 446 | 453 | 4,000 |
| 2024/08/29 | 475 | 476 | 444 | 446 | 24,200 |
| 2024/08/28 | 434 | 487 | 434 | 467 | 44,300 |
| 2024/08/27 | 425 | 436 | 423 | 436 | 20,100 |
| 2024/08/26 | 425 | 425 | 419 | 424 | 4,900 |
| 2024/08/23 | 424 | 424 | 418 | 424 | 2,400 |
| 2024/08/22 | 427 | 430 | 422 | 422 | 8,400 |
| 2024/08/21 | 423 | 430 | 421 | 428 | 2,600 |
| 2024/08/20 | 417 | 432 | 417 | 423 | 2,600 |
| 2024/08/19 | 419 | 425 | 415 | 416 | 5,400 |