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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 423 | 436 | 420 | 422 | 12,300 |
| 2024/08/15 | 415 | 424 | 414 | 419 | 8,800 |
| 2024/08/14 | 405 | 430 | 405 | 429 | 9,400 |
| 2024/08/13 | 405 | 422 | 402 | 402 | 9,800 |
| 2024/08/09 | 410 | 415 | 384 | 398 | 17,200 |
| 2024/08/08 | 380 | 413 | 380 | 409 | 10,400 |
| 2024/08/07 | 365 | 395 | 365 | 372 | 24,500 |
| 2024/08/06 | 348 | 372 | 348 | 372 | 27,500 |
| 2024/08/05 | 400 | 400 | 331 | 331 | 94,900 |
| 2024/08/02 | 423 | 431 | 411 | 411 | 33,700 |
| 2024/08/01 | 458 | 459 | 441 | 447 | 7,200 |
| 2024/07/31 | 441 | 452 | 436 | 450 | 25,600 |
| 2024/07/30 | 452 | 452 | 442 | 445 | 4,100 |
| 2024/07/29 | 442 | 452 | 441 | 441 | 22,900 |
| 2024/07/26 | 461 | 461 | 439 | 443 | 21,700 |
| 2024/07/25 | 465 | 465 | 435 | 460 | 57,000 |
| 2024/07/24 | 475 | 478 | 459 | 465 | 21,600 |
| 2024/07/23 | 474 | 478 | 471 | 477 | 3,500 |
| 2024/07/22 | 479 | 485 | 472 | 475 | 7,100 |
| 2024/07/19 | 485 | 485 | 474 | 478 | 7,700 |
| 2024/07/18 | 488 | 488 | 477 | 481 | 10,000 |
| 2024/07/17 | 498 | 498 | 486 | 490 | 10,200 |
| 2024/07/16 | 503 | 503 | 491 | 493 | 11,500 |
| 2024/07/12 | 484 | 499 | 477 | 495 | 44,700 |
| 2024/07/11 | 475 | 484 | 468 | 481 | 47,500 |
| 2024/07/10 | 498 | 498 | 472 | 472 | 64,000 |
| 2024/07/09 | 500 | 503 | 496 | 499 | 7,400 |
| 2024/07/08 | 499 | 510 | 499 | 500 | 27,600 |
| 2024/07/05 | 511 | 511 | 493 | 499 | 35,400 |
| 2024/07/04 | 506 | 522 | 504 | 513 | 58,900 |
| 2024/07/03 | 505 | 515 | 505 | 506 | 19,600 |
| 2024/07/02 | 513 | 516 | 504 | 504 | 37,900 |
| 2024/07/01 | 525 | 525 | 509 | 517 | 48,500 |
| 2024/06/28 | 540 | 541 | 513 | 517 | 66,600 |
| 2024/06/27 | 537 | 552 | 530 | 542 | 38,200 |
| 2024/06/26 | 536 | 549 | 536 | 541 | 23,000 |
| 2024/06/25 | 565 | 565 | 533 | 533 | 42,200 |
| 2024/06/24 | 549 | 572 | 542 | 562 | 57,900 |
| 2024/06/21 | 527 | 558 | 527 | 532 | 54,000 |
| 2024/06/20 | 527 | 547 | 527 | 532 | 26,300 |
| 2024/06/19 | 529 | 529 | 522 | 527 | 6,500 |
| 2024/06/18 | 518 | 532 | 518 | 522 | 21,800 |
| 2024/06/17 | 522 | 525 | 513 | 521 | 17,100 |
| 2024/06/14 | 520 | 533 | 520 | 528 | 24,100 |
| 2024/06/13 | 527 | 537 | 523 | 525 | 18,900 |
| 2024/06/12 | 541 | 547 | 522 | 522 | 42,800 |
| 2024/06/11 | 519 | 546 | 519 | 545 | 85,800 |
| 2024/06/10 | 512 | 524 | 512 | 520 | 26,400 |
| 2024/06/07 | 507 | 518 | 505 | 512 | 19,400 |
| 2024/06/06 | 522 | 522 | 506 | 513 | 39,400 |
| 2024/06/05 | 525 | 533 | 518 | 522 | 38,800 |
| 2024/06/04 | 515 | 530 | 515 | 520 | 47,700 |
| 2024/06/03 | 528 | 529 | 503 | 509 | 33,500 |
| 2024/05/31 | 520 | 531 | 515 | 522 | 40,200 |
| 2024/05/30 | 508 | 528 | 508 | 520 | 26,000 |
| 2024/05/29 | 532 | 534 | 515 | 517 | 48,800 |
| 2024/05/28 | 531 | 548 | 531 | 534 | 42,500 |
| 2024/05/27 | 540 | 545 | 524 | 538 | 44,300 |
| 2024/05/24 | 529 | 552 | 525 | 538 | 60,300 |
| 2024/05/23 | 545 | 546 | 530 | 539 | 49,500 |
| 2024/05/22 | 558 | 560 | 539 | 543 | 67,600 |
| 2024/05/21 | 564 | 572 | 554 | 561 | 57,100 |
| 2024/05/20 | 553 | 589 | 553 | 574 | 149,600 |
| 2024/05/17 | 563 | 564 | 542 | 552 | 81,300 |
| 2024/05/16 | 561 | 599 | 552 | 573 | 188,200 |
| 2024/05/15 | 632 | 632 | 554 | 566 | 448,200 |
| 2024/05/14 | 551 | 639 | 545 | 632 | 790,400 |
| 2024/05/13 | 519 | 606 | 514 | 559 | 881,800 |
| 2024/05/10 | 505 | 510 | 495 | 509 | 51,700 |
| 2024/05/09 | 525 | 526 | 507 | 507 | 54,000 |
| 2024/05/08 | 510 | 528 | 500 | 522 | 111,800 |
| 2024/05/07 | 512 | 532 | 500 | 511 | 106,700 |
| 2024/05/02 | 544 | 559 | 512 | 520 | 475,400 |
| 2024/05/01 | 496 | 577 | 493 | 562 | 1,398,400 |
| 2024/04/30 | 509 | 509 | 493 | 497 | 36,900 |
| 2024/04/26 | 483 | 509 | 481 | 504 | 107,000 |
| 2024/04/25 | 483 | 497 | 470 | 489 | 83,100 |
| 2024/04/24 | 510 | 510 | 481 | 488 | 56,600 |
| 2024/04/23 | 510 | 519 | 494 | 501 | 46,600 |
| 2024/04/22 | 483 | 505 | 483 | 505 | 58,400 |
| 2024/04/19 | 490 | 532 | 477 | 480 | 188,600 |
| 2024/04/18 | 541 | 568 | 493 | 496 | 459,200 |
| 2024/04/17 | 471 | 538 | 471 | 538 | 527,800 |
| 2024/04/16 | 509 | 509 | 452 | 458 | 195,400 |
| 2024/04/15 | 540 | 558 | 512 | 521 | 190,300 |
| 2024/04/12 | 575 | 593 | 509 | 549 | 1,374,300 |
| 2024/04/11 | 469 | 545 | 464 | 545 | 1,950,300 |
| 2024/04/10 | 422 | 497 | 416 | 465 | 1,395,100 |
| 2024/04/09 | 419 | 419 | 416 | 417 | 2,500 |
| 2024/04/08 | 418 | 424 | 416 | 419 | 4,800 |
| 2024/04/05 | 422 | 422 | 416 | 416 | 4,500 |
| 2024/04/04 | 417 | 425 | 413 | 421 | 9,800 |
| 2024/04/03 | 412 | 425 | 410 | 411 | 11,700 |
| 2024/04/02 | 416 | 416 | 409 | 414 | 7,300 |
| 2024/04/01 | 420 | 420 | 415 | 415 | 1,000 |
| 2024/03/29 | 415 | 419 | 413 | 419 | 2,700 |
| 2024/03/28 | 420 | 425 | 412 | 414 | 6,400 |
| 2024/03/27 | 411 | 430 | 407 | 414 | 10,500 |
| 2024/03/26 | 426 | 427 | 407 | 413 | 18,400 |
| 2024/03/25 | 414 | 429 | 407 | 422 | 34,700 |
| 2024/03/22 | 400 | 409 | 400 | 407 | 11,900 |
| 2024/03/21 | 398 | 400 | 398 | 399 | 4,700 |
| 2024/03/19 | 399 | 400 | 397 | 400 | 6,400 |
| 2024/03/18 | 404 | 404 | 396 | 397 | 5,700 |
| 2024/03/15 | 397 | 401 | 396 | 398 | 4,900 |
| 2024/03/14 | 399 | 402 | 397 | 397 | 3,400 |
| 2024/03/13 | 396 | 404 | 396 | 399 | 13,300 |
| 2024/03/12 | 399 | 403 | 395 | 396 | 14,500 |
| 2024/03/11 | 400 | 404 | 391 | 398 | 33,000 |
| 2024/03/08 | 405 | 406 | 401 | 402 | 11,200 |
| 2024/03/07 | 413 | 413 | 400 | 403 | 20,900 |
| 2024/03/06 | 410 | 413 | 406 | 412 | 8,100 |
| 2024/03/05 | 407 | 412 | 404 | 410 | 9,100 |
| 2024/03/04 | 408 | 414 | 406 | 408 | 19,600 |
| 2024/03/01 | 415 | 415 | 410 | 411 | 13,000 |
| 2024/02/29 | 416 | 417 | 409 | 414 | 11,400 |
| 2024/02/28 | 408 | 423 | 408 | 417 | 19,000 |
| 2024/02/27 | 415 | 418 | 407 | 413 | 17,600 |
| 2024/02/26 | 426 | 426 | 415 | 415 | 12,500 |
| 2024/02/22 | 418 | 423 | 411 | 421 | 9,200 |
| 2024/02/21 | 416 | 422 | 416 | 417 | 5,500 |
| 2024/02/20 | 423 | 430 | 411 | 418 | 11,700 |
| 2024/02/19 | 421 | 425 | 406 | 423 | 15,600 |
| 2024/02/16 | 410 | 430 | 396 | 416 | 34,700 |
| 2024/02/15 | 447 | 447 | 408 | 417 | 38,200 |
| 2024/02/14 | 453 | 454 | 451 | 454 | 6,100 |
| 2024/02/13 | 451 | 455 | 451 | 454 | 4,400 |
| 2024/02/09 | 456 | 461 | 442 | 455 | 38,000 |
| 2024/02/08 | 458 | 467 | 456 | 459 | 9,700 |
| 2024/02/07 | 464 | 465 | 460 | 462 | 8,700 |
| 2024/02/06 | 465 | 469 | 463 | 465 | 3,700 |
| 2024/02/05 | 466 | 472 | 464 | 465 | 6,600 |
| 2024/02/02 | 462 | 469 | 462 | 466 | 10,600 |
| 2024/02/01 | 466 | 475 | 451 | 463 | 40,400 |
| 2024/01/31 | 467 | 474 | 463 | 466 | 16,800 |
| 2024/01/30 | 467 | 470 | 465 | 468 | 12,700 |
| 2024/01/29 | 476 | 476 | 470 | 472 | 5,500 |
| 2024/01/26 | 483 | 483 | 473 | 476 | 7,600 |
| 2024/01/25 | 480 | 485 | 474 | 482 | 25,800 |
| 2024/01/24 | 463 | 477 | 462 | 477 | 22,000 |
| 2024/01/23 | 463 | 474 | 461 | 461 | 17,800 |
| 2024/01/22 | 455 | 464 | 450 | 462 | 29,900 |
| 2024/01/19 | 462 | 462 | 450 | 454 | 10,400 |
| 2024/01/18 | 460 | 463 | 456 | 458 | 11,600 |
| 2024/01/17 | 468 | 468 | 457 | 460 | 28,800 |
| 2024/01/16 | 474 | 474 | 468 | 468 | 6,100 |
| 2024/01/15 | 478 | 478 | 470 | 472 | 13,800 |
| 2024/01/12 | 486 | 490 | 457 | 466 | 110,500 |
| 2024/01/11 | 485 | 491 | 479 | 489 | 23,200 |
| 2024/01/10 | 483 | 489 | 481 | 485 | 4,200 |
| 2024/01/09 | 490 | 499 | 482 | 483 | 36,500 |
| 2024/01/05 | 490 | 494 | 472 | 487 | 55,500 |
| 2024/01/04 | 481 | 494 | 473 | 485 | 15,000 |