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 |
|---|---|---|---|---|---|
| 2024/04/18 | 391 | 393 | 385 | 392 | 5,200 |
| 2024/04/17 | 392 | 395 | 384 | 393 | 9,000 |
| 2024/04/16 | 391 | 393 | 383 | 393 | 4,300 |
| 2024/04/15 | 384 | 393 | 384 | 393 | 7,500 |
| 2024/04/12 | 387 | 389 | 379 | 388 | 4,900 |
| 2024/04/11 | 391 | 392 | 368 | 382 | 53,400 |
| 2024/04/10 | 388 | 392 | 387 | 392 | 14,600 |
| 2024/04/09 | 386 | 388 | 386 | 386 | 2,600 |
| 2024/04/08 | 385 | 386 | 384 | 386 | 4,700 |
| 2024/04/05 | 387 | 387 | 378 | 384 | 1,700 |
| 2024/04/04 | 383 | 387 | 373 | 387 | 6,200 |
| 2024/04/03 | 378 | 383 | 378 | 383 | 2,400 |
| 2024/04/02 | 386 | 389 | 383 | 386 | 4,300 |
| 2024/04/01 | 385 | 385 | 379 | 384 | 1,600 |
| 2024/03/29 | 377 | 388 | 373 | 379 | 12,100 |
| 2024/03/28 | 374 | 398 | 368 | 374 | 29,100 |
| 2024/03/27 | 374 | 380 | 372 | 374 | 4,900 |
| 2024/03/26 | 373 | 376 | 371 | 371 | 5,500 |
| 2024/03/25 | 371 | 373 | 368 | 373 | 3,100 |
| 2024/03/22 | 373 | 373 | 367 | 368 | 4,900 |
| 2024/03/21 | 375 | 377 | 370 | 371 | 8,200 |
| 2024/03/19 | 374 | 376 | 366 | 371 | 12,100 |
| 2024/03/18 | 371 | 374 | 365 | 371 | 8,200 |
| 2024/03/15 | 366 | 369 | 363 | 369 | 2,000 |
| 2024/03/14 | 361 | 367 | 361 | 366 | 6,500 |
| 2024/03/13 | 364 | 366 | 361 | 366 | 4,900 |
| 2024/03/12 | 364 | 365 | 360 | 363 | 3,000 |
| 2024/03/11 | 368 | 369 | 360 | 364 | 10,600 |
| 2024/03/08 | 366 | 367 | 362 | 366 | 3,700 |
| 2024/03/07 | 365 | 366 | 358 | 366 | 6,100 |
| 2024/03/06 | 360 | 364 | 360 | 364 | 1,400 |
| 2024/03/05 | 365 | 366 | 359 | 361 | 9,800 |
| 2024/03/04 | 364 | 365 | 357 | 363 | 8,600 |
| 2024/03/01 | 375 | 375 | 365 | 365 | 6,700 |
| 2024/02/29 | 367 | 368 | 365 | 368 | 3,200 |
| 2024/02/28 | 361 | 366 | 361 | 366 | 2,600 |
| 2024/02/27 | 360 | 366 | 360 | 365 | 8,700 |
| 2024/02/26 | 370 | 370 | 360 | 367 | 7,900 |
| 2024/02/22 | 369 | 371 | 365 | 370 | 2,200 |
| 2024/02/21 | 365 | 370 | 365 | 369 | 2,000 |
| 2024/02/20 | 369 | 370 | 364 | 368 | 2,100 |
| 2024/02/19 | 370 | 371 | 367 | 371 | 3,200 |
| 2024/02/16 | 370 | 377 | 357 | 368 | 14,700 |
| 2024/02/15 | 372 | 377 | 353 | 368 | 31,700 |
| 2024/02/14 | 380 | 380 | 371 | 378 | 8,900 |
| 2024/02/13 | 374 | 379 | 370 | 374 | 12,400 |
| 2024/02/09 | 370 | 373 | 366 | 373 | 3,800 |
| 2024/02/08 | 370 | 375 | 367 | 370 | 6,400 |
| 2024/02/07 | 365 | 373 | 365 | 373 | 7,500 |
| 2024/02/06 | 371 | 374 | 366 | 373 | 17,900 |
| 2024/02/05 | 365 | 370 | 363 | 370 | 22,500 |
| 2024/02/02 | 365 | 367 | 359 | 360 | 7,300 |
| 2024/02/01 | 360 | 365 | 358 | 361 | 8,100 |
| 2024/01/31 | 360 | 362 | 359 | 361 | 7,300 |
| 2024/01/30 | 364 | 364 | 362 | 363 | 1,100 |
| 2024/01/29 | 358 | 367 | 358 | 361 | 10,800 |
| 2024/01/26 | 354 | 356 | 351 | 356 | 17,200 |
| 2024/01/25 | 353 | 355 | 349 | 349 | 5,000 |
| 2024/01/24 | 350 | 352 | 348 | 352 | 3,100 |
| 2024/01/23 | 355 | 355 | 349 | 350 | 3,500 |
| 2024/01/22 | 356 | 356 | 351 | 355 | 5,600 |
| 2024/01/19 | 352 | 355 | 350 | 354 | 2,200 |
| 2024/01/18 | 347 | 353 | 346 | 353 | 3,900 |
| 2024/01/17 | 350 | 353 | 348 | 351 | 7,800 |
| 2024/01/16 | 354 | 355 | 347 | 349 | 8,600 |
| 2024/01/15 | 355 | 355 | 352 | 353 | 2,300 |
| 2024/01/12 | 353 | 355 | 351 | 355 | 4,100 |
| 2024/01/11 | 352 | 354 | 352 | 354 | 2,200 |
| 2024/01/10 | 352 | 354 | 350 | 354 | 7,600 |
| 2024/01/09 | 349 | 352 | 349 | 352 | 4,300 |
| 2024/01/05 | 350 | 350 | 344 | 349 | 1,900 |
| 2024/01/04 | 340 | 346 | 340 | 343 | 7,300 |
| 2023/12/29 | 345 | 345 | 343 | 344 | 1,800 |
| 2023/12/28 | 344 | 345 | 342 | 342 | 4,200 |
| 2023/12/27 | 343 | 344 | 340 | 344 | 8,400 |
| 2023/12/26 | 341 | 341 | 338 | 341 | 19,100 |
| 2023/12/25 | 342 | 345 | 341 | 341 | 3,900 |
| 2023/12/22 | 345 | 345 | 341 | 345 | 2,300 |
| 2023/12/21 | 340 | 350 | 340 | 345 | 13,700 |
| 2023/12/20 | 346 | 346 | 340 | 341 | 14,800 |
| 2023/12/19 | 343 | 344 | 341 | 343 | 42,600 |
| 2023/12/18 | 346 | 346 | 342 | 345 | 7,100 |
| 2023/12/15 | 343 | 345 | 342 | 345 | 2,700 |
| 2023/12/14 | 350 | 350 | 343 | 346 | 8,100 |
| 2023/12/13 | 350 | 350 | 347 | 350 | 11,600 |
| 2023/12/12 | 348 | 350 | 347 | 350 | 2,100 |
| 2023/12/11 | 347 | 348 | 346 | 346 | 3,000 |
| 2023/12/08 | 350 | 350 | 346 | 349 | 2,100 |
| 2023/12/07 | 346 | 353 | 346 | 350 | 6,600 |
| 2023/12/06 | 346 | 350 | 346 | 346 | 4,000 |
| 2023/12/05 | 350 | 350 | 346 | 346 | 3,700 |
| 2023/12/04 | 347 | 350 | 347 | 350 | 1,200 |
| 2023/12/01 | 350 | 351 | 345 | 347 | 5,700 |
| 2023/11/30 | 349 | 352 | 349 | 351 | 2,500 |
| 2023/11/29 | 354 | 354 | 349 | 352 | 2,700 |
| 2023/11/28 | 354 | 354 | 348 | 352 | 1,900 |
| 2023/11/27 | 349 | 355 | 348 | 352 | 3,400 |
| 2023/11/24 | 353 | 353 | 343 | 349 | 1,900 |
| 2023/11/22 | 349 | 354 | 349 | 351 | 4,900 |
| 2023/11/21 | 351 | 354 | 343 | 349 | 4,100 |
| 2023/11/20 | 350 | 353 | 345 | 352 | 3,000 |
| 2023/11/17 | 346 | 352 | 335 | 352 | 46,300 |
| 2023/11/16 | 357 | 357 | 348 | 348 | 7,400 |
| 2023/11/15 | 351 | 357 | 351 | 357 | 7,900 |
| 2023/11/14 | 354 | 359 | 352 | 359 | 8,000 |
| 2023/11/13 | 352 | 356 | 346 | 346 | 4,100 |
| 2023/11/10 | 352 | 355 | 343 | 351 | 11,700 |
| 2023/11/09 | 354 | 356 | 350 | 356 | 4,300 |
| 2023/11/08 | 351 | 359 | 351 | 358 | 4,400 |
| 2023/11/07 | 348 | 354 | 347 | 353 | 6,400 |
| 2023/11/06 | 345 | 345 | 341 | 344 | 2,900 |
| 2023/11/02 | 345 | 345 | 337 | 339 | 4,000 |
| 2023/11/01 | 342 | 346 | 342 | 343 | 500 |
| 2023/10/31 | 338 | 342 | 338 | 342 | 500 |
| 2023/10/30 | 338 | 345 | 338 | 345 | 1,000 |
| 2023/10/27 | 345 | 345 | 342 | 343 | 1,800 |
| 2023/10/26 | 339 | 341 | 337 | 341 | 1,200 |
| 2023/10/25 | 337 | 342 | 337 | 342 | 700 |
| 2023/10/24 | 337 | 338 | 336 | 338 | 1,000 |
| 2023/10/23 | 341 | 341 | 334 | 337 | 6,800 |
| 2023/10/20 | 337 | 341 | 336 | 341 | 1,700 |
| 2023/10/19 | 338 | 342 | 335 | 342 | 3,000 |
| 2023/10/18 | 342 | 345 | 335 | 336 | 8,100 |
| 2023/10/17 | 344 | 345 | 344 | 345 | 800 |
| 2023/10/16 | 342 | 342 | 340 | 340 | 1,200 |
| 2023/10/13 | 348 | 348 | 342 | 342 | 1,800 |
| 2023/10/12 | 349 | 350 | 346 | 346 | 6,500 |
| 2023/10/11 | 351 | 351 | 347 | 349 | 1,000 |
| 2023/10/10 | 352 | 352 | 344 | 350 | 2,900 |
| 2023/10/06 | 344 | 348 | 344 | 347 | 2,800 |
| 2023/10/05 | 344 | 354 | 344 | 348 | 600 |
| 2023/10/04 | 356 | 356 | 338 | 343 | 12,800 |
| 2023/10/03 | 362 | 362 | 355 | 356 | 6,100 |
| 2023/10/02 | 368 | 368 | 362 | 362 | 1,200 |
| 2023/09/29 | 362 | 363 | 362 | 363 | 600 |
| 2023/09/28 | 365 | 366 | 358 | 362 | 1,500 |
| 2023/09/27 | 366 | 366 | 363 | 365 | 1,700 |
| 2023/09/26 | 365 | 366 | 363 | 366 | 2,100 |
| 2023/09/25 | 368 | 368 | 364 | 365 | 5,400 |
| 2023/09/22 | 371 | 378 | 366 | 367 | 9,500 |
| 2023/09/21 | 377 | 377 | 369 | 370 | 5,600 |
| 2023/09/20 | 376 | 377 | 367 | 376 | 20,200 |
| 2023/09/19 | 368 | 376 | 366 | 371 | 45,600 |
| 2023/09/15 | 355 | 358 | 355 | 356 | 6,800 |
| 2023/09/14 | 353 | 355 | 352 | 355 | 4,000 |
| 2023/09/13 | 349 | 354 | 349 | 353 | 1,500 |
| 2023/09/12 | 353 | 353 | 343 | 351 | 8,800 |
| 2023/09/11 | 351 | 355 | 351 | 353 | 5,500 |
| 2023/09/08 | 353 | 356 | 346 | 351 | 4,500 |
| 2023/09/07 | 356 | 358 | 346 | 350 | 31,600 |
| 2023/09/06 | 346 | 350 | 345 | 349 | 3,000 |
| 2023/09/05 | 350 | 350 | 344 | 348 | 3,100 |
| 2023/09/04 | 357 | 358 | 342 | 350 | 12,900 |
| 2023/09/01 | 349 | 360 | 346 | 358 | 19,600 |
| 2023/08/31 | 344 | 347 | 342 | 347 | 2,700 |
| 2023/08/30 | 346 | 348 | 340 | 344 | 5,000 |
| 2023/08/29 | 345 | 347 | 337 | 344 | 6,500 |
| 2023/08/28 | 335 | 342 | 335 | 340 | 8,400 |
| 2023/08/25 | 330 | 333 | 330 | 333 | 4,400 |
| 2023/08/24 | 328 | 333 | 328 | 330 | 3,800 |
| 2023/08/23 | 330 | 330 | 326 | 327 | 1,700 |
| 2023/08/22 | 333 | 333 | 317 | 326 | 14,100 |
| 2023/08/21 | 325 | 331 | 318 | 326 | 11,600 |
| 2023/08/18 | 329 | 329 | 314 | 324 | 58,000 |
| 2023/08/17 | 342 | 342 | 326 | 329 | 39,000 |
| 2023/08/16 | 361 | 361 | 339 | 345 | 27,000 |
| 2023/08/15 | 352 | 371 | 345 | 360 | 33,600 |
| 2023/08/14 | 349 | 352 | 339 | 351 | 29,400 |
| 2023/08/10 | 344 | 349 | 340 | 349 | 13,000 |
| 2023/08/09 | 355 | 356 | 345 | 352 | 12,300 |
| 2023/08/08 | 359 | 363 | 349 | 355 | 12,600 |
| 2023/08/07 | 366 | 366 | 351 | 358 | 16,100 |
| 2023/08/04 | 366 | 366 | 342 | 363 | 35,000 |
| 2023/08/03 | 370 | 373 | 361 | 367 | 5,700 |
| 2023/08/02 | 366 | 375 | 366 | 375 | 2,000 |
| 2023/08/01 | 364 | 370 | 364 | 370 | 6,100 |
| 2023/07/31 | 365 | 365 | 364 | 364 | 500 |
| 2023/07/28 | 364 | 369 | 363 | 365 | 5,900 |
| 2023/07/27 | 370 | 370 | 370 | 370 | 600 |
| 2023/07/26 | 366 | 370 | 366 | 370 | 600 |
| 2023/07/25 | 366 | 370 | 366 | 366 | 1,600 |
| 2023/07/24 | 368 | 369 | 365 | 366 | 1,800 |
| 2023/07/21 | 367 | 367 | 366 | 366 | 200 |
| 2023/07/20 | 364 | 367 | 364 | 367 | 300 |
| 2023/07/19 | 364 | 369 | 363 | 369 | 1,700 |
| 2023/07/18 | 367 | 367 | 360 | 366 | 6,500 |
| 2023/07/14 | 369 | 369 | 367 | 367 | 2,100 |
| 2023/07/13 | 370 | 370 | 369 | 370 | 600 |
| 2023/07/12 | 368 | 370 | 368 | 369 | 1,200 |
| 2023/07/11 | 377 | 377 | 373 | 373 | 2,300 |
| 2023/07/10 | 376 | 376 | 376 | 376 | 100 |
| 2023/07/07 | 370 | 375 | 368 | 370 | 2,600 |
| 2023/07/06 | 373 | 373 | 372 | 372 | 800 |
| 2023/07/05 | 378 | 378 | 372 | 372 | 900 |
| 2023/07/04 | 374 | 374 | 373 | 373 | 400 |
| 2023/07/03 | 378 | 386 | 372 | 372 | 12,400 |
| 2023/06/30 | 385 | 386 | 377 | 378 | 1,100 |
| 2023/06/29 | 383 | 389 | 365 | 385 | 18,700 |
| 2023/06/28 | 386 | 386 | 376 | 378 | 6,800 |
| 2023/06/27 | 369 | 388 | 365 | 377 | 17,900 |