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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 361 | 364 | 358 | 359 | 8,600 |
| 2024/11/07 | 360 | 361 | 358 | 359 | 8,000 |
| 2024/11/06 | 360 | 362 | 358 | 360 | 3,300 |
| 2024/11/05 | 360 | 360 | 355 | 360 | 2,000 |
| 2024/11/01 | 359 | 361 | 355 | 360 | 7,300 |
| 2024/10/31 | 362 | 362 | 358 | 359 | 16,300 |
| 2024/10/30 | 358 | 365 | 358 | 363 | 8,700 |
| 2024/10/29 | 355 | 358 | 354 | 358 | 10,500 |
| 2024/10/28 | 357 | 358 | 351 | 355 | 28,100 |
| 2024/10/25 | 361 | 361 | 358 | 358 | 12,700 |
| 2024/10/24 | 365 | 365 | 361 | 363 | 9,800 |
| 2024/10/23 | 365 | 365 | 364 | 365 | 11,100 |
| 2024/10/22 | 368 | 368 | 365 | 366 | 6,700 |
| 2024/10/21 | 367 | 368 | 365 | 366 | 12,500 |
| 2024/10/18 | 369 | 369 | 367 | 369 | 5,700 |
| 2024/10/17 | 369 | 369 | 366 | 368 | 10,200 |
| 2024/10/16 | 369 | 370 | 368 | 368 | 12,800 |
| 2024/10/15 | 371 | 373 | 370 | 370 | 18,500 |
| 2024/10/11 | 373 | 374 | 371 | 371 | 7,200 |
| 2024/10/10 | 375 | 375 | 372 | 372 | 4,100 |
| 2024/10/09 | 374 | 375 | 372 | 372 | 4,300 |
| 2024/10/08 | 375 | 376 | 372 | 372 | 10,700 |
| 2024/10/07 | 376 | 376 | 374 | 375 | 6,700 |
| 2024/10/04 | 372 | 374 | 372 | 374 | 10,400 |
| 2024/10/03 | 377 | 377 | 371 | 371 | 15,700 |
| 2024/10/02 | 375 | 375 | 374 | 374 | 11,300 |
| 2024/10/01 | 377 | 379 | 375 | 375 | 10,700 |
| 2024/09/30 | 369 | 382 | 369 | 378 | 29,300 |
| 2024/09/27 | 378 | 387 | 375 | 385 | 65,400 |
| 2024/09/26 | 410 | 416 | 409 | 416 | 49,600 |
| 2024/09/25 | 409 | 410 | 408 | 410 | 17,100 |
| 2024/09/24 | 409 | 410 | 408 | 410 | 14,400 |
| 2024/09/20 | 410 | 410 | 404 | 407 | 31,700 |
| 2024/09/19 | 409 | 410 | 405 | 410 | 23,200 |
| 2024/09/18 | 409 | 409 | 406 | 406 | 4,900 |
| 2024/09/17 | 409 | 409 | 405 | 405 | 7,800 |
| 2024/09/13 | 408 | 409 | 405 | 405 | 5,800 |
| 2024/09/12 | 408 | 408 | 404 | 405 | 7,200 |
| 2024/09/11 | 409 | 409 | 405 | 406 | 14,500 |
| 2024/09/10 | 408 | 410 | 406 | 407 | 10,700 |
| 2024/09/09 | 405 | 408 | 405 | 407 | 9,500 |
| 2024/09/06 | 407 | 409 | 405 | 405 | 8,600 |
| 2024/09/05 | 410 | 410 | 406 | 406 | 9,400 |
| 2024/09/04 | 408 | 410 | 405 | 405 | 14,800 |
| 2024/09/03 | 409 | 410 | 407 | 410 | 15,400 |
| 2024/09/02 | 408 | 409 | 406 | 409 | 16,500 |
| 2024/08/30 | 406 | 407 | 405 | 407 | 20,900 |
| 2024/08/29 | 403 | 406 | 401 | 406 | 9,700 |
| 2024/08/28 | 402 | 403 | 400 | 402 | 8,300 |
| 2024/08/27 | 401 | 402 | 400 | 400 | 10,600 |
| 2024/08/26 | 396 | 400 | 395 | 399 | 17,500 |
| 2024/08/23 | 395 | 398 | 394 | 395 | 9,100 |
| 2024/08/22 | 393 | 396 | 391 | 394 | 10,400 |
| 2024/08/21 | 391 | 395 | 390 | 392 | 9,700 |
| 2024/08/20 | 388 | 391 | 386 | 389 | 12,900 |
| 2024/08/19 | 388 | 393 | 387 | 388 | 13,800 |
| 2024/08/16 | 383 | 388 | 383 | 388 | 10,100 |
| 2024/08/15 | 385 | 389 | 382 | 382 | 29,600 |
| 2024/08/14 | 388 | 398 | 386 | 386 | 20,300 |
| 2024/08/13 | 384 | 388 | 380 | 388 | 18,300 |
| 2024/08/09 | 380 | 384 | 374 | 374 | 19,000 |
| 2024/08/08 | 381 | 385 | 374 | 380 | 9,400 |
| 2024/08/07 | 360 | 375 | 360 | 373 | 13,800 |
| 2024/08/06 | 342 | 372 | 342 | 357 | 35,100 |
| 2024/08/05 | 384 | 384 | 326 | 326 | 82,300 |
| 2024/08/02 | 403 | 403 | 388 | 390 | 107,200 |
| 2024/08/01 | 407 | 407 | 405 | 406 | 15,200 |
| 2024/07/31 | 405 | 407 | 405 | 407 | 6,100 |
| 2024/07/30 | 407 | 407 | 405 | 405 | 9,800 |
| 2024/07/29 | 406 | 407 | 406 | 406 | 10,300 |
| 2024/07/26 | 407 | 407 | 406 | 406 | 8,100 |
| 2024/07/25 | 405 | 407 | 404 | 406 | 32,400 |
| 2024/07/24 | 407 | 407 | 406 | 406 | 4,400 |
| 2024/07/23 | 406 | 407 | 406 | 407 | 10,900 |
| 2024/07/22 | 406 | 407 | 406 | 406 | 8,900 |
| 2024/07/19 | 406 | 407 | 406 | 406 | 12,200 |
| 2024/07/18 | 406 | 407 | 406 | 406 | 15,900 |
| 2024/07/17 | 406 | 407 | 405 | 406 | 12,100 |
| 2024/07/16 | 406 | 407 | 404 | 405 | 31,800 |
| 2024/07/12 | 406 | 407 | 405 | 405 | 18,500 |
| 2024/07/11 | 406 | 406 | 404 | 406 | 31,800 |
| 2024/07/10 | 405 | 406 | 404 | 404 | 20,700 |
| 2024/07/09 | 404 | 407 | 404 | 404 | 46,000 |
| 2024/07/08 | 407 | 408 | 404 | 404 | 290,200 |
| 2024/07/05 | 432 | 432 | 414 | 423 | 119,200 |
| 2024/07/04 | 420 | 423 | 408 | 408 | 155,800 |
| 2024/07/03 | 429 | 433 | 428 | 428 | 26,500 |
| 2024/07/02 | 438 | 438 | 424 | 434 | 64,800 |
| 2024/07/01 | 455 | 455 | 450 | 452 | 8,600 |
| 2024/06/28 | 443 | 453 | 442 | 451 | 11,200 |
| 2024/06/27 | 444 | 452 | 444 | 446 | 10,700 |
| 2024/06/26 | 438 | 444 | 438 | 443 | 10,400 |
| 2024/06/25 | 428 | 438 | 428 | 438 | 13,500 |
| 2024/06/24 | 423 | 429 | 418 | 424 | 61,400 |
| 2024/06/21 | 436 | 440 | 424 | 424 | 56,000 |
| 2024/06/20 | 441 | 443 | 430 | 430 | 46,900 |
| 2024/06/19 | 453 | 453 | 440 | 440 | 49,100 |
| 2024/06/18 | 456 | 458 | 450 | 450 | 13,500 |
| 2024/06/17 | 458 | 458 | 450 | 453 | 16,900 |
| 2024/06/14 | 459 | 459 | 448 | 450 | 61,200 |
| 2024/06/13 | 463 | 465 | 454 | 454 | 44,700 |
| 2024/06/12 | 451 | 460 | 450 | 458 | 136,200 |
| 2024/06/11 | 450 | 454 | 433 | 445 | 152,100 |
| 2024/06/10 | 422 | 428 | 416 | 427 | 8,700 |
| 2024/06/07 | 430 | 431 | 425 | 425 | 9,300 |
| 2024/06/06 | 435 | 437 | 432 | 433 | 3,700 |
| 2024/06/05 | 436 | 438 | 436 | 437 | 1,100 |
| 2024/06/04 | 436 | 439 | 435 | 439 | 9,500 |
| 2024/06/03 | 439 | 439 | 437 | 438 | 3,200 |
| 2024/05/31 | 438 | 441 | 436 | 440 | 5,900 |
| 2024/05/30 | 438 | 444 | 436 | 439 | 7,800 |
| 2024/05/29 | 445 | 445 | 438 | 444 | 5,700 |
| 2024/05/28 | 443 | 445 | 436 | 445 | 6,000 |
| 2024/05/27 | 438 | 444 | 436 | 440 | 5,500 |
| 2024/05/24 | 441 | 441 | 435 | 437 | 10,900 |
| 2024/05/23 | 438 | 446 | 437 | 440 | 8,300 |
| 2024/05/22 | 439 | 441 | 435 | 440 | 4,100 |
| 2024/05/21 | 440 | 440 | 433 | 438 | 5,100 |
| 2024/05/20 | 427 | 446 | 427 | 440 | 10,100 |
| 2024/05/17 | 430 | 433 | 427 | 432 | 3,800 |
| 2024/05/16 | 434 | 436 | 427 | 430 | 11,500 |
| 2024/05/15 | 422 | 449 | 422 | 437 | 33,800 |
| 2024/05/14 | 457 | 469 | 455 | 468 | 30,400 |
| 2024/05/13 | 449 | 454 | 446 | 453 | 21,800 |
| 2024/05/10 | 442 | 450 | 439 | 450 | 18,500 |
| 2024/05/09 | 443 | 447 | 432 | 447 | 22,800 |
| 2024/05/08 | 442 | 445 | 435 | 440 | 19,000 |
| 2024/05/07 | 432 | 440 | 432 | 440 | 17,100 |
| 2024/05/02 | 439 | 439 | 430 | 432 | 10,500 |
| 2024/05/01 | 425 | 439 | 424 | 438 | 23,100 |
| 2024/04/30 | 430 | 430 | 420 | 421 | 37,900 |
| 2024/04/26 | 410 | 430 | 405 | 414 | 231,900 |
| 2024/04/25 | 387 | 389 | 381 | 386 | 3,400 |
| 2024/04/24 | 391 | 394 | 380 | 388 | 11,300 |
| 2024/04/23 | 390 | 393 | 389 | 391 | 4,600 |
| 2024/04/22 | 393 | 393 | 388 | 390 | 2,000 |
| 2024/04/19 | 391 | 392 | 382 | 390 | 8,900 |
| 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 |