あさひ(3333)の株価時系列情報
あさひ(3333)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 |
|---|---|---|---|---|---|
| 2026/01/16 | 1,317 | 1,319 | 1,311 | 1,317 | 80,900 |
| 2026/01/15 | 1,324 | 1,324 | 1,308 | 1,317 | 132,200 |
| 2026/01/14 | 1,312 | 1,321 | 1,307 | 1,318 | 76,500 |
| 2026/01/13 | 1,326 | 1,326 | 1,308 | 1,310 | 133,700 |
| 2026/01/09 | 1,319 | 1,326 | 1,318 | 1,318 | 57,900 |
| 2026/01/08 | 1,329 | 1,332 | 1,313 | 1,317 | 92,700 |
| 2026/01/07 | 1,317 | 1,332 | 1,313 | 1,329 | 106,300 |
| 2026/01/06 | 1,307 | 1,316 | 1,303 | 1,312 | 81,900 |
| 2026/01/05 | 1,309 | 1,313 | 1,300 | 1,302 | 100,900 |
| 2025/12/30 | 1,308 | 1,311 | 1,303 | 1,305 | 61,800 |
| 2025/12/29 | 1,314 | 1,317 | 1,303 | 1,308 | 110,500 |
| 2025/12/26 | 1,305 | 1,314 | 1,303 | 1,313 | 109,000 |
| 2025/12/25 | 1,306 | 1,314 | 1,306 | 1,307 | 75,500 |
| 2025/12/24 | 1,300 | 1,308 | 1,298 | 1,305 | 152,600 |
| 2025/12/23 | 1,289 | 1,303 | 1,282 | 1,302 | 315,400 |
| 2025/12/22 | 1,352 | 1,354 | 1,298 | 1,324 | 289,100 |
| 2025/12/19 | 1,344 | 1,356 | 1,340 | 1,352 | 173,100 |
| 2025/12/18 | 1,327 | 1,343 | 1,323 | 1,343 | 138,700 |
| 2025/12/17 | 1,324 | 1,328 | 1,317 | 1,324 | 74,300 |
| 2025/12/16 | 1,314 | 1,324 | 1,311 | 1,324 | 115,000 |
| 2025/12/15 | 1,303 | 1,316 | 1,300 | 1,312 | 79,000 |
| 2025/12/12 | 1,300 | 1,305 | 1,295 | 1,300 | 76,500 |
| 2025/12/11 | 1,312 | 1,313 | 1,293 | 1,293 | 72,700 |
| 2025/12/10 | 1,304 | 1,312 | 1,301 | 1,311 | 88,700 |
| 2025/12/09 | 1,310 | 1,312 | 1,302 | 1,302 | 73,400 |
| 2025/12/08 | 1,291 | 1,309 | 1,288 | 1,305 | 138,000 |
| 2025/12/05 | 1,292 | 1,292 | 1,280 | 1,282 | 149,500 |
| 2025/12/04 | 1,298 | 1,303 | 1,294 | 1,301 | 100,800 |
| 2025/12/03 | 1,306 | 1,306 | 1,287 | 1,297 | 156,000 |
| 2025/12/02 | 1,310 | 1,310 | 1,296 | 1,302 | 112,900 |
| 2025/12/01 | 1,320 | 1,321 | 1,301 | 1,304 | 112,600 |
| 2025/11/28 | 1,314 | 1,321 | 1,312 | 1,319 | 83,100 |
| 2025/11/27 | 1,312 | 1,318 | 1,306 | 1,318 | 70,200 |
| 2025/11/26 | 1,320 | 1,321 | 1,311 | 1,316 | 65,100 |
| 2025/11/25 | 1,329 | 1,329 | 1,313 | 1,314 | 62,900 |
| 2025/11/21 | 1,320 | 1,330 | 1,319 | 1,326 | 106,100 |
| 2025/11/20 | 1,328 | 1,328 | 1,317 | 1,320 | 34,400 |
| 2025/11/19 | 1,324 | 1,328 | 1,317 | 1,319 | 48,100 |
| 2025/11/18 | 1,328 | 1,340 | 1,317 | 1,324 | 83,300 |
| 2025/11/17 | 1,331 | 1,331 | 1,318 | 1,319 | 45,100 |
| 2025/11/14 | 1,336 | 1,339 | 1,328 | 1,331 | 54,900 |
| 2025/11/13 | 1,345 | 1,345 | 1,329 | 1,336 | 39,300 |
| 2025/11/12 | 1,324 | 1,342 | 1,323 | 1,337 | 46,900 |
| 2025/11/11 | 1,334 | 1,334 | 1,316 | 1,323 | 35,800 |
| 2025/11/10 | 1,345 | 1,345 | 1,327 | 1,334 | 54,900 |
| 2025/11/07 | 1,317 | 1,330 | 1,316 | 1,329 | 59,100 |
| 2025/11/06 | 1,319 | 1,322 | 1,316 | 1,322 | 56,100 |
| 2025/11/05 | 1,324 | 1,326 | 1,311 | 1,319 | 78,800 |
| 2025/11/04 | 1,309 | 1,319 | 1,300 | 1,319 | 58,800 |
| 2025/10/31 | 1,315 | 1,315 | 1,300 | 1,307 | 128,400 |
| 2025/10/30 | 1,302 | 1,314 | 1,296 | 1,306 | 133,900 |
| 2025/10/29 | 1,327 | 1,327 | 1,303 | 1,303 | 84,600 |
| 2025/10/28 | 1,350 | 1,350 | 1,326 | 1,326 | 96,500 |
| 2025/10/27 | 1,355 | 1,360 | 1,351 | 1,358 | 75,200 |
| 2025/10/24 | 1,378 | 1,378 | 1,350 | 1,354 | 68,500 |
| 2025/10/23 | 1,364 | 1,377 | 1,360 | 1,377 | 53,400 |
| 2025/10/22 | 1,360 | 1,366 | 1,354 | 1,366 | 58,900 |
| 2025/10/21 | 1,356 | 1,359 | 1,354 | 1,355 | 25,100 |
| 2025/10/20 | 1,360 | 1,370 | 1,350 | 1,357 | 69,700 |
| 2025/10/17 | 1,351 | 1,355 | 1,342 | 1,345 | 66,200 |
| 2025/10/16 | 1,341 | 1,352 | 1,341 | 1,350 | 68,200 |
| 2025/10/15 | 1,339 | 1,341 | 1,332 | 1,340 | 45,400 |
| 2025/10/14 | 1,325 | 1,329 | 1,315 | 1,326 | 126,400 |
| 2025/10/10 | 1,333 | 1,335 | 1,324 | 1,333 | 86,300 |
| 2025/10/09 | 1,355 | 1,355 | 1,339 | 1,346 | 85,600 |
| 2025/10/08 | 1,374 | 1,374 | 1,356 | 1,360 | 71,100 |
| 2025/10/07 | 1,373 | 1,373 | 1,357 | 1,367 | 50,800 |
| 2025/10/06 | 1,368 | 1,377 | 1,361 | 1,371 | 91,400 |
| 2025/10/03 | 1,355 | 1,358 | 1,350 | 1,358 | 40,000 |
| 2025/10/02 | 1,352 | 1,354 | 1,344 | 1,351 | 83,900 |
| 2025/10/01 | 1,392 | 1,394 | 1,346 | 1,349 | 119,400 |
| 2025/09/30 | 1,416 | 1,417 | 1,396 | 1,403 | 78,300 |
| 2025/09/29 | 1,416 | 1,419 | 1,406 | 1,417 | 94,900 |
| 2025/09/26 | 1,400 | 1,417 | 1,397 | 1,417 | 73,900 |
| 2025/09/25 | 1,423 | 1,425 | 1,389 | 1,394 | 97,100 |
| 2025/09/24 | 1,390 | 1,408 | 1,390 | 1,400 | 143,900 |
| 2025/09/22 | 1,382 | 1,393 | 1,348 | 1,377 | 290,700 |
| 2025/09/19 | 1,413 | 1,420 | 1,398 | 1,398 | 117,600 |
| 2025/09/18 | 1,420 | 1,420 | 1,412 | 1,414 | 52,200 |
| 2025/09/17 | 1,416 | 1,420 | 1,407 | 1,417 | 46,400 |
| 2025/09/16 | 1,409 | 1,418 | 1,402 | 1,413 | 56,200 |
| 2025/09/12 | 1,420 | 1,420 | 1,405 | 1,406 | 44,300 |
| 2025/09/11 | 1,422 | 1,425 | 1,410 | 1,414 | 30,700 |
| 2025/09/10 | 1,415 | 1,435 | 1,415 | 1,422 | 73,800 |
| 2025/09/09 | 1,423 | 1,440 | 1,415 | 1,420 | 84,800 |
| 2025/09/08 | 1,430 | 1,430 | 1,418 | 1,423 | 58,600 |
| 2025/09/05 | 1,413 | 1,427 | 1,410 | 1,416 | 131,900 |
| 2025/09/04 | 1,409 | 1,414 | 1,404 | 1,413 | 70,900 |
| 2025/09/03 | 1,409 | 1,409 | 1,401 | 1,409 | 60,000 |
| 2025/09/02 | 1,397 | 1,407 | 1,393 | 1,402 | 77,300 |
| 2025/09/01 | 1,385 | 1,397 | 1,377 | 1,386 | 59,100 |
| 2025/08/29 | 1,385 | 1,390 | 1,366 | 1,375 | 68,300 |
| 2025/08/28 | 1,398 | 1,398 | 1,380 | 1,385 | 75,800 |
| 2025/08/27 | 1,400 | 1,408 | 1,398 | 1,404 | 75,200 |
| 2025/08/26 | 1,410 | 1,414 | 1,403 | 1,406 | 48,000 |
| 2025/08/25 | 1,412 | 1,418 | 1,403 | 1,410 | 80,700 |
| 2025/08/22 | 1,406 | 1,406 | 1,396 | 1,396 | 41,000 |
| 2025/08/21 | 1,410 | 1,410 | 1,401 | 1,402 | 44,200 |
| 2025/08/20 | 1,404 | 1,415 | 1,393 | 1,415 | 88,600 |
| 2025/08/19 | 1,391 | 1,417 | 1,376 | 1,404 | 226,700 |
| 2025/08/18 | 1,416 | 1,432 | 1,410 | 1,416 | 479,300 |
| 2025/08/15 | 1,424 | 1,427 | 1,410 | 1,414 | 131,000 |
| 2025/08/14 | 1,424 | 1,434 | 1,420 | 1,421 | 89,000 |
| 2025/08/13 | 1,417 | 1,421 | 1,414 | 1,418 | 50,800 |
| 2025/08/12 | 1,417 | 1,427 | 1,412 | 1,415 | 94,500 |
| 2025/08/08 | 1,411 | 1,415 | 1,404 | 1,412 | 48,600 |
| 2025/08/07 | 1,413 | 1,417 | 1,406 | 1,411 | 53,800 |
| 2025/08/06 | 1,407 | 1,423 | 1,397 | 1,413 | 116,700 |
| 2025/08/05 | 1,389 | 1,398 | 1,383 | 1,396 | 120,000 |
| 2025/08/04 | 1,352 | 1,367 | 1,350 | 1,365 | 63,800 |
| 2025/08/01 | 1,348 | 1,360 | 1,346 | 1,359 | 68,400 |
| 2025/07/31 | 1,338 | 1,352 | 1,335 | 1,348 | 59,600 |
| 2025/07/30 | 1,330 | 1,359 | 1,314 | 1,336 | 215,300 |
| 2025/07/29 | 1,329 | 1,335 | 1,320 | 1,332 | 54,400 |
| 2025/07/28 | 1,330 | 1,330 | 1,319 | 1,329 | 57,800 |
| 2025/07/25 | 1,331 | 1,334 | 1,323 | 1,329 | 48,300 |
| 2025/07/24 | 1,319 | 1,335 | 1,319 | 1,331 | 65,000 |
| 2025/07/23 | 1,305 | 1,315 | 1,305 | 1,310 | 82,200 |
| 2025/07/22 | 1,302 | 1,306 | 1,299 | 1,302 | 54,500 |
| 2025/07/18 | 1,315 | 1,321 | 1,301 | 1,301 | 59,500 |
| 2025/07/17 | 1,309 | 1,312 | 1,303 | 1,308 | 49,200 |
| 2025/07/16 | 1,317 | 1,322 | 1,302 | 1,308 | 76,000 |
| 2025/07/15 | 1,333 | 1,333 | 1,315 | 1,317 | 46,000 |
| 2025/07/14 | 1,336 | 1,340 | 1,321 | 1,321 | 55,700 |
| 2025/07/11 | 1,316 | 1,331 | 1,316 | 1,331 | 91,100 |
| 2025/07/10 | 1,335 | 1,335 | 1,311 | 1,313 | 90,400 |
| 2025/07/09 | 1,328 | 1,344 | 1,328 | 1,335 | 76,700 |
| 2025/07/08 | 1,320 | 1,332 | 1,318 | 1,328 | 72,400 |
| 2025/07/07 | 1,320 | 1,324 | 1,317 | 1,320 | 55,100 |
| 2025/07/04 | 1,329 | 1,334 | 1,318 | 1,321 | 66,700 |
| 2025/07/03 | 1,315 | 1,327 | 1,315 | 1,326 | 38,500 |
| 2025/07/02 | 1,309 | 1,327 | 1,309 | 1,316 | 33,700 |
| 2025/07/01 | 1,321 | 1,322 | 1,309 | 1,309 | 59,900 |
| 2025/06/30 | 1,324 | 1,330 | 1,323 | 1,329 | 67,500 |
| 2025/06/27 | 1,322 | 1,324 | 1,308 | 1,324 | 56,900 |
| 2025/06/26 | 1,314 | 1,322 | 1,305 | 1,322 | 63,700 |
| 2025/06/25 | 1,310 | 1,320 | 1,300 | 1,320 | 86,600 |
| 2025/06/24 | 1,307 | 1,316 | 1,304 | 1,304 | 129,500 |
| 2025/06/23 | 1,345 | 1,356 | 1,282 | 1,298 | 231,800 |
| 2025/06/20 | 1,373 | 1,380 | 1,332 | 1,332 | 133,800 |
| 2025/06/19 | 1,363 | 1,376 | 1,363 | 1,376 | 21,000 |
| 2025/06/18 | 1,349 | 1,375 | 1,347 | 1,369 | 47,200 |
| 2025/06/17 | 1,370 | 1,370 | 1,348 | 1,351 | 38,600 |
| 2025/06/16 | 1,358 | 1,370 | 1,354 | 1,367 | 44,300 |
| 2025/06/13 | 1,347 | 1,354 | 1,335 | 1,354 | 107,700 |
| 2025/06/12 | 1,344 | 1,360 | 1,344 | 1,349 | 67,400 |
| 2025/06/11 | 1,330 | 1,349 | 1,328 | 1,343 | 75,300 |
| 2025/06/10 | 1,325 | 1,339 | 1,324 | 1,326 | 41,400 |
| 2025/06/09 | 1,325 | 1,337 | 1,325 | 1,329 | 59,100 |
| 2025/06/06 | 1,323 | 1,337 | 1,318 | 1,320 | 58,300 |
| 2025/06/05 | 1,341 | 1,341 | 1,325 | 1,327 | 88,100 |
| 2025/06/04 | 1,353 | 1,361 | 1,346 | 1,346 | 51,200 |
| 2025/06/03 | 1,373 | 1,373 | 1,343 | 1,357 | 100,800 |
| 2025/06/02 | 1,356 | 1,372 | 1,353 | 1,367 | 55,400 |
| 2025/05/30 | 1,352 | 1,361 | 1,346 | 1,359 | 63,900 |
| 2025/05/29 | 1,356 | 1,364 | 1,354 | 1,361 | 57,700 |
| 2025/05/28 | 1,369 | 1,372 | 1,359 | 1,359 | 40,900 |
| 2025/05/27 | 1,358 | 1,370 | 1,355 | 1,366 | 24,400 |
| 2025/05/26 | 1,351 | 1,365 | 1,351 | 1,358 | 29,600 |
| 2025/05/23 | 1,356 | 1,362 | 1,351 | 1,356 | 36,000 |
| 2025/05/22 | 1,348 | 1,360 | 1,344 | 1,354 | 32,900 |
| 2025/05/21 | 1,354 | 1,366 | 1,348 | 1,348 | 53,400 |
| 2025/05/20 | 1,355 | 1,367 | 1,342 | 1,346 | 69,000 |
| 2025/05/19 | 1,361 | 1,361 | 1,345 | 1,361 | 50,800 |
| 2025/05/16 | 1,360 | 1,363 | 1,343 | 1,360 | 34,500 |
| 2025/05/15 | 1,357 | 1,361 | 1,346 | 1,353 | 47,600 |
| 2025/05/14 | 1,366 | 1,367 | 1,347 | 1,351 | 85,500 |
| 2025/05/13 | 1,390 | 1,390 | 1,367 | 1,370 | 48,600 |
| 2025/05/12 | 1,386 | 1,390 | 1,369 | 1,385 | 42,000 |
| 2025/05/09 | 1,370 | 1,404 | 1,361 | 1,385 | 129,700 |
| 2025/05/08 | 1,382 | 1,382 | 1,358 | 1,367 | 62,500 |
| 2025/05/07 | 1,364 | 1,402 | 1,364 | 1,389 | 125,200 |
| 2025/05/02 | 1,365 | 1,397 | 1,348 | 1,364 | 107,200 |
| 2025/05/01 | 1,384 | 1,392 | 1,364 | 1,365 | 50,000 |
| 2025/04/30 | 1,377 | 1,392 | 1,372 | 1,385 | 66,000 |
| 2025/04/28 | 1,364 | 1,386 | 1,364 | 1,370 | 97,200 |
| 2025/04/25 | 1,361 | 1,369 | 1,355 | 1,359 | 48,100 |
| 2025/04/24 | 1,390 | 1,390 | 1,360 | 1,361 | 58,500 |
| 2025/04/23 | 1,391 | 1,396 | 1,382 | 1,387 | 53,400 |
| 2025/04/22 | 1,374 | 1,391 | 1,363 | 1,384 | 76,300 |
| 2025/04/21 | 1,398 | 1,399 | 1,372 | 1,372 | 35,100 |
| 2025/04/18 | 1,353 | 1,392 | 1,352 | 1,391 | 44,100 |
| 2025/04/17 | 1,367 | 1,370 | 1,344 | 1,352 | 84,400 |
| 2025/04/16 | 1,368 | 1,389 | 1,365 | 1,380 | 111,300 |
| 2025/04/15 | 1,360 | 1,395 | 1,357 | 1,357 | 162,000 |
| 2025/04/14 | 1,332 | 1,353 | 1,324 | 1,347 | 89,400 |
| 2025/04/11 | 1,311 | 1,316 | 1,267 | 1,303 | 145,200 |
| 2025/04/10 | 1,312 | 1,348 | 1,307 | 1,338 | 138,100 |
| 2025/04/09 | 1,260 | 1,280 | 1,239 | 1,252 | 156,500 |
| 2025/04/08 | 1,254 | 1,263 | 1,236 | 1,246 | 183,100 |
| 2025/04/07 | 1,247 | 1,285 | 1,219 | 1,224 | 324,600 |
| 2025/04/04 | 1,404 | 1,408 | 1,310 | 1,324 | 181,200 |
| 2025/04/03 | 1,394 | 1,434 | 1,388 | 1,428 | 114,000 |
| 2025/04/02 | 1,479 | 1,479 | 1,433 | 1,434 | 37,300 |
| 2025/04/01 | 1,469 | 1,481 | 1,456 | 1,462 | 52,000 |
| 2025/03/31 | 1,500 | 1,500 | 1,464 | 1,469 | 88,800 |
| 2025/03/28 | 1,514 | 1,522 | 1,506 | 1,511 | 68,600 |
| 2025/03/27 | 1,480 | 1,514 | 1,480 | 1,514 | 148,300 |
| 2025/03/26 | 1,469 | 1,486 | 1,464 | 1,481 | 120,700 |
| 2025/03/25 | 1,456 | 1,475 | 1,456 | 1,469 | 48,500 |