アスモ(2654)の株価時系列情報
アスモ(2654)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 410 | 410 | 406 | 407 | 13,500 |
| 2025/09/02 | 403 | 409 | 403 | 409 | 17,900 |
| 2025/09/01 | 405 | 406 | 403 | 404 | 21,200 |
| 2025/08/29 | 402 | 404 | 400 | 403 | 16,800 |
| 2025/08/28 | 400 | 402 | 399 | 402 | 9,200 |
| 2025/08/27 | 400 | 401 | 398 | 398 | 7,100 |
| 2025/08/26 | 400 | 400 | 398 | 400 | 9,800 |
| 2025/08/25 | 398 | 400 | 398 | 400 | 6,900 |
| 2025/08/22 | 399 | 400 | 397 | 398 | 7,500 |
| 2025/08/21 | 399 | 401 | 397 | 399 | 10,300 |
| 2025/08/20 | 397 | 400 | 396 | 399 | 8,300 |
| 2025/08/19 | 398 | 400 | 398 | 398 | 8,900 |
| 2025/08/18 | 402 | 402 | 398 | 398 | 28,400 |
| 2025/08/15 | 396 | 400 | 395 | 400 | 14,100 |
| 2025/08/14 | 399 | 401 | 395 | 395 | 21,000 |
| 2025/08/13 | 400 | 400 | 397 | 397 | 9,200 |
| 2025/08/12 | 400 | 401 | 396 | 400 | 19,400 |
| 2025/08/08 | 396 | 401 | 393 | 399 | 18,200 |
| 2025/08/07 | 399 | 400 | 396 | 396 | 11,000 |
| 2025/08/06 | 396 | 399 | 395 | 399 | 19,800 |
| 2025/08/05 | 390 | 398 | 389 | 396 | 28,700 |
| 2025/08/04 | 388 | 388 | 380 | 388 | 41,700 |
| 2025/08/01 | 377 | 377 | 375 | 377 | 5,300 |
| 2025/07/31 | 377 | 377 | 375 | 376 | 8,000 |
| 2025/07/30 | 372 | 375 | 371 | 375 | 4,000 |
| 2025/07/29 | 376 | 376 | 371 | 372 | 6,800 |
| 2025/07/28 | 376 | 376 | 370 | 376 | 6,900 |
| 2025/07/25 | 375 | 375 | 372 | 375 | 6,300 |
| 2025/07/24 | 376 | 376 | 370 | 375 | 11,800 |
| 2025/07/23 | 375 | 375 | 372 | 373 | 7,800 |
| 2025/07/22 | 374 | 375 | 371 | 373 | 6,200 |
| 2025/07/18 | 372 | 374 | 370 | 374 | 3,900 |
| 2025/07/17 | 374 | 374 | 368 | 373 | 2,700 |
| 2025/07/16 | 371 | 374 | 367 | 373 | 7,900 |
| 2025/07/15 | 372 | 375 | 370 | 371 | 7,700 |
| 2025/07/14 | 369 | 371 | 367 | 371 | 8,000 |
| 2025/07/11 | 365 | 367 | 363 | 366 | 4,400 |
| 2025/07/10 | 368 | 368 | 361 | 364 | 8,400 |
| 2025/07/09 | 365 | 367 | 364 | 364 | 3,500 |
| 2025/07/08 | 362 | 366 | 362 | 364 | 2,800 |
| 2025/07/07 | 363 | 366 | 362 | 362 | 5,000 |
| 2025/07/04 | 366 | 366 | 360 | 366 | 4,200 |
| 2025/07/03 | 363 | 367 | 363 | 367 | 5,200 |
| 2025/07/02 | 364 | 365 | 361 | 365 | 2,900 |
| 2025/07/01 | 362 | 365 | 362 | 364 | 5,000 |
| 2025/06/30 | 364 | 365 | 361 | 362 | 8,100 |
| 2025/06/27 | 362 | 362 | 358 | 358 | 4,900 |
| 2025/06/26 | 357 | 359 | 357 | 359 | 3,000 |
| 2025/06/25 | 359 | 359 | 356 | 356 | 1,400 |
| 2025/06/24 | 358 | 363 | 357 | 358 | 6,000 |
| 2025/06/23 | 353 | 358 | 353 | 355 | 1,800 |
| 2025/06/20 | 365 | 365 | 352 | 352 | 10,200 |
| 2025/06/19 | 358 | 365 | 352 | 363 | 13,500 |
| 2025/06/18 | 349 | 358 | 348 | 358 | 23,800 |
| 2025/06/17 | 347 | 349 | 346 | 349 | 4,300 |
| 2025/06/16 | 348 | 349 | 347 | 347 | 1,200 |
| 2025/06/13 | 350 | 350 | 346 | 348 | 7,100 |
| 2025/06/12 | 348 | 349 | 347 | 348 | 3,000 |
| 2025/06/11 | 348 | 348 | 345 | 348 | 3,300 |
| 2025/06/10 | 345 | 347 | 345 | 346 | 2,200 |
| 2025/06/09 | 347 | 349 | 344 | 348 | 3,800 |
| 2025/06/06 | 344 | 347 | 343 | 347 | 2,800 |
| 2025/06/05 | 347 | 347 | 342 | 346 | 5,900 |
| 2025/06/04 | 345 | 347 | 343 | 346 | 3,400 |
| 2025/06/03 | 349 | 349 | 344 | 344 | 6,000 |
| 2025/06/02 | 345 | 347 | 344 | 347 | 4,000 |
| 2025/05/30 | 342 | 344 | 342 | 344 | 2,200 |
| 2025/05/29 | 344 | 345 | 342 | 343 | 4,100 |
| 2025/05/28 | 343 | 344 | 343 | 344 | 1,600 |
| 2025/05/27 | 341 | 344 | 341 | 343 | 8,000 |
| 2025/05/26 | 343 | 343 | 341 | 342 | 3,400 |
| 2025/05/23 | 342 | 343 | 340 | 341 | 5,400 |
| 2025/05/22 | 343 | 343 | 340 | 341 | 3,500 |
| 2025/05/21 | 342 | 343 | 341 | 341 | 1,600 |
| 2025/05/20 | 340 | 343 | 340 | 341 | 3,800 |
| 2025/05/19 | 341 | 343 | 339 | 339 | 8,900 |
| 2025/05/16 | 343 | 347 | 341 | 341 | 3,300 |
| 2025/05/15 | 341 | 346 | 341 | 343 | 7,400 |
| 2025/05/14 | 341 | 347 | 341 | 341 | 5,800 |
| 2025/05/13 | 346 | 346 | 344 | 344 | 7,000 |
| 2025/05/12 | 343 | 349 | 343 | 346 | 5,100 |
| 2025/05/09 | 340 | 344 | 340 | 343 | 5,800 |
| 2025/05/08 | 340 | 341 | 338 | 341 | 1,200 |
| 2025/05/07 | 342 | 342 | 339 | 340 | 3,000 |
| 2025/05/02 | 339 | 343 | 338 | 341 | 6,700 |
| 2025/05/01 | 334 | 359 | 330 | 339 | 209,400 |
| 2025/04/30 | 342 | 356 | 332 | 332 | 67,700 |
| 2025/04/28 | 337 | 350 | 333 | 334 | 27,500 |
| 2025/04/25 | 345 | 359 | 328 | 333 | 125,200 |
| 2025/04/24 | 345 | 345 | 344 | 344 | 11,800 |
| 2025/04/23 | 343 | 345 | 339 | 345 | 8,400 |
| 2025/04/22 | 339 | 342 | 338 | 341 | 3,700 |
| 2025/04/21 | 342 | 342 | 335 | 336 | 3,200 |
| 2025/04/18 | 341 | 342 | 340 | 342 | 4,600 |
| 2025/04/17 | 337 | 356 | 332 | 341 | 59,800 |
| 2025/04/16 | 339 | 341 | 337 | 339 | 1,400 |
| 2025/04/15 | 343 | 343 | 335 | 339 | 8,300 |
| 2025/04/14 | 327 | 339 | 327 | 339 | 10,700 |
| 2025/04/11 | 323 | 330 | 323 | 327 | 5,000 |
| 2025/04/10 | 332 | 332 | 325 | 330 | 5,400 |
| 2025/04/09 | 325 | 325 | 313 | 318 | 7,300 |
| 2025/04/08 | 314 | 331 | 314 | 321 | 8,200 |
| 2025/04/07 | 323 | 324 | 306 | 306 | 36,200 |
| 2025/04/04 | 332 | 333 | 325 | 329 | 23,600 |
| 2025/04/03 | 335 | 335 | 332 | 334 | 7,600 |
| 2025/04/02 | 341 | 341 | 333 | 335 | 13,600 |
| 2025/04/01 | 341 | 342 | 338 | 341 | 5,600 |
| 2025/03/31 | 340 | 340 | 337 | 340 | 301,700 |
| 2025/03/28 | 342 | 343 | 340 | 342 | 14,600 |
| 2025/03/27 | 347 | 348 | 346 | 347 | 7,800 |
| 2025/03/26 | 347 | 347 | 345 | 345 | 2,300 |
| 2025/03/25 | 348 | 348 | 345 | 346 | 4,700 |
| 2025/03/24 | 346 | 347 | 343 | 344 | 9,100 |
| 2025/03/21 | 345 | 346 | 344 | 346 | 13,500 |
| 2025/03/19 | 343 | 345 | 342 | 345 | 6,700 |
| 2025/03/18 | 343 | 345 | 342 | 342 | 2,800 |
| 2025/03/17 | 346 | 346 | 342 | 342 | 5,800 |
| 2025/03/14 | 342 | 345 | 342 | 343 | 2,800 |
| 2025/03/13 | 343 | 345 | 343 | 344 | 5,700 |
| 2025/03/12 | 340 | 344 | 340 | 342 | 2,100 |
| 2025/03/11 | 344 | 344 | 340 | 340 | 3,500 |
| 2025/03/10 | 342 | 344 | 341 | 344 | 3,100 |
| 2025/03/07 | 345 | 345 | 341 | 344 | 2,500 |
| 2025/03/06 | 343 | 345 | 342 | 342 | 3,500 |
| 2025/03/05 | 343 | 343 | 340 | 342 | 4,600 |
| 2025/03/04 | 344 | 345 | 343 | 343 | 1,900 |
| 2025/03/03 | 345 | 345 | 343 | 345 | 2,100 |
| 2025/02/28 | 345 | 345 | 342 | 344 | 2,800 |
| 2025/02/27 | 342 | 345 | 339 | 343 | 7,500 |
| 2025/02/26 | 340 | 341 | 335 | 341 | 6,100 |
| 2025/02/25 | 334 | 340 | 333 | 340 | 15,700 |
| 2025/02/21 | 335 | 337 | 331 | 335 | 11,600 |
| 2025/02/20 | 339 | 340 | 334 | 337 | 9,500 |
| 2025/02/19 | 338 | 339 | 336 | 339 | 7,100 |
| 2025/02/18 | 335 | 339 | 335 | 338 | 7,200 |
| 2025/02/17 | 336 | 339 | 335 | 336 | 12,000 |
| 2025/02/14 | 341 | 341 | 337 | 340 | 19,900 |
| 2025/02/13 | 340 | 340 | 339 | 340 | 12,500 |
| 2025/02/12 | 339 | 342 | 339 | 339 | 8,300 |
| 2025/02/10 | 341 | 341 | 338 | 341 | 10,300 |
| 2025/02/07 | 344 | 345 | 341 | 341 | 4,300 |
| 2025/02/06 | 340 | 342 | 340 | 342 | 2,500 |
| 2025/02/05 | 342 | 342 | 340 | 341 | 3,800 |
| 2025/02/04 | 339 | 342 | 339 | 342 | 4,600 |
| 2025/02/03 | 338 | 340 | 338 | 339 | 7,600 |
| 2025/01/31 | 340 | 340 | 338 | 339 | 2,400 |
| 2025/01/30 | 339 | 340 | 338 | 340 | 3,600 |
| 2025/01/29 | 342 | 342 | 339 | 342 | 8,900 |
| 2025/01/28 | 342 | 342 | 341 | 342 | 6,500 |
| 2025/01/27 | 340 | 342 | 340 | 342 | 6,400 |
| 2025/01/24 | 338 | 339 | 337 | 339 | 6,700 |
| 2025/01/23 | 337 | 339 | 336 | 339 | 7,800 |
| 2025/01/22 | 336 | 340 | 336 | 337 | 8,800 |
| 2025/01/21 | 337 | 338 | 336 | 338 | 4,500 |
| 2025/01/20 | 338 | 343 | 337 | 337 | 10,300 |
| 2025/01/17 | 338 | 345 | 338 | 338 | 6,500 |
| 2025/01/16 | 342 | 346 | 336 | 338 | 41,000 |
| 2025/01/15 | 340 | 340 | 336 | 336 | 5,200 |
| 2025/01/14 | 337 | 341 | 337 | 337 | 4,100 |
| 2025/01/10 | 343 | 343 | 338 | 340 | 9,900 |
| 2025/01/09 | 343 | 344 | 340 | 340 | 6,000 |
| 2025/01/08 | 340 | 342 | 337 | 340 | 12,100 |
| 2025/01/07 | 335 | 338 | 334 | 338 | 24,400 |
| 2025/01/06 | 329 | 334 | 329 | 334 | 35,500 |
| 2024/12/30 | 327 | 329 | 325 | 329 | 17,900 |
| 2024/12/27 | 329 | 329 | 319 | 323 | 13,500 |
| 2024/12/26 | 322 | 328 | 313 | 315 | 85,400 |
| 2024/12/25 | 315 | 316 | 314 | 315 | 16,900 |
| 2024/12/24 | 314 | 317 | 313 | 314 | 39,900 |
| 2024/12/23 | 315 | 315 | 313 | 314 | 23,000 |
| 2024/12/20 | 314 | 315 | 312 | 314 | 24,200 |
| 2024/12/19 | 312 | 315 | 311 | 314 | 41,700 |
| 2024/12/18 | 313 | 316 | 313 | 313 | 18,600 |
| 2024/12/17 | 317 | 318 | 315 | 316 | 23,700 |
| 2024/12/16 | 309 | 319 | 309 | 314 | 128,100 |
| 2024/12/13 | 306 | 321 | 304 | 312 | 432,500 |
| 2024/12/12 | 323 | 323 | 317 | 319 | 150,800 |
| 2024/12/11 | 330 | 330 | 326 | 326 | 71,900 |
| 2024/12/10 | 335 | 336 | 333 | 335 | 61,100 |
| 2024/12/09 | 344 | 345 | 341 | 341 | 23,700 |
| 2024/12/06 | 345 | 346 | 343 | 344 | 18,600 |
| 2024/12/05 | 347 | 348 | 345 | 345 | 7,800 |
| 2024/12/04 | 348 | 348 | 346 | 347 | 5,500 |
| 2024/12/03 | 348 | 349 | 347 | 348 | 14,100 |
| 2024/12/02 | 347 | 350 | 347 | 349 | 12,200 |
| 2024/11/29 | 346 | 350 | 346 | 347 | 7,500 |
| 2024/11/28 | 346 | 350 | 346 | 346 | 11,500 |
| 2024/11/27 | 348 | 348 | 346 | 346 | 13,700 |
| 2024/11/26 | 350 | 350 | 347 | 350 | 12,600 |
| 2024/11/25 | 349 | 353 | 349 | 349 | 8,800 |
| 2024/11/22 | 351 | 353 | 349 | 349 | 10,200 |
| 2024/11/21 | 354 | 354 | 351 | 351 | 8,300 |
| 2024/11/20 | 356 | 357 | 352 | 353 | 6,000 |
| 2024/11/19 | 351 | 353 | 351 | 352 | 12,800 |
| 2024/11/18 | 350 | 354 | 350 | 351 | 13,100 |
| 2024/11/15 | 356 | 358 | 350 | 350 | 21,800 |
| 2024/11/14 | 356 | 359 | 356 | 356 | 6,900 |
| 2024/11/13 | 361 | 361 | 355 | 356 | 13,300 |
| 2024/11/12 | 363 | 363 | 356 | 356 | 13,400 |
| 2024/11/11 | 356 | 359 | 356 | 357 | 9,500 |