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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/24 | 1,475 | 1,475 | 1,446 | 1,448 | 45,100 |
| 2025/03/21 | 1,460 | 1,473 | 1,457 | 1,470 | 92,700 |
| 2025/03/19 | 1,465 | 1,466 | 1,453 | 1,460 | 28,000 |
| 2025/03/18 | 1,446 | 1,464 | 1,443 | 1,455 | 54,400 |
| 2025/03/17 | 1,437 | 1,450 | 1,437 | 1,450 | 26,000 |
| 2025/03/14 | 1,430 | 1,441 | 1,425 | 1,437 | 26,100 |
| 2025/03/13 | 1,431 | 1,443 | 1,425 | 1,433 | 30,500 |
| 2025/03/12 | 1,420 | 1,431 | 1,418 | 1,431 | 24,900 |
| 2025/03/11 | 1,415 | 1,420 | 1,398 | 1,420 | 86,900 |
| 2025/03/10 | 1,435 | 1,439 | 1,424 | 1,424 | 24,900 |
| 2025/03/07 | 1,455 | 1,455 | 1,425 | 1,427 | 57,600 |
| 2025/03/06 | 1,454 | 1,462 | 1,448 | 1,457 | 46,700 |
| 2025/03/05 | 1,440 | 1,451 | 1,438 | 1,450 | 26,800 |
| 2025/03/04 | 1,440 | 1,449 | 1,430 | 1,449 | 36,400 |
| 2025/03/03 | 1,448 | 1,456 | 1,446 | 1,454 | 37,000 |
| 2025/02/28 | 1,445 | 1,457 | 1,428 | 1,440 | 108,400 |
| 2025/02/27 | 1,434 | 1,454 | 1,434 | 1,445 | 45,900 |
| 2025/02/26 | 1,430 | 1,444 | 1,427 | 1,434 | 70,100 |
| 2025/02/25 | 1,422 | 1,435 | 1,415 | 1,430 | 70,900 |
| 2025/02/21 | 1,438 | 1,448 | 1,418 | 1,425 | 57,100 |
| 2025/02/20 | 1,460 | 1,462 | 1,440 | 1,445 | 71,000 |
| 2025/02/19 | 1,442 | 1,474 | 1,438 | 1,452 | 130,700 |
| 2025/02/18 | 1,472 | 1,472 | 1,458 | 1,467 | 343,000 |
| 2025/02/17 | 1,472 | 1,477 | 1,468 | 1,473 | 55,100 |
| 2025/02/14 | 1,470 | 1,470 | 1,460 | 1,468 | 35,000 |
| 2025/02/13 | 1,467 | 1,472 | 1,465 | 1,472 | 21,500 |
| 2025/02/12 | 1,473 | 1,473 | 1,457 | 1,465 | 31,500 |
| 2025/02/10 | 1,450 | 1,462 | 1,445 | 1,458 | 39,100 |
| 2025/02/07 | 1,459 | 1,464 | 1,452 | 1,454 | 27,800 |
| 2025/02/06 | 1,446 | 1,463 | 1,446 | 1,458 | 39,900 |
| 2025/02/05 | 1,452 | 1,453 | 1,431 | 1,448 | 99,400 |
| 2025/02/04 | 1,469 | 1,484 | 1,458 | 1,459 | 68,700 |
| 2025/02/03 | 1,476 | 1,480 | 1,459 | 1,467 | 72,000 |
| 2025/01/31 | 1,498 | 1,498 | 1,487 | 1,487 | 24,300 |
| 2025/01/30 | 1,474 | 1,494 | 1,474 | 1,494 | 36,900 |
| 2025/01/29 | 1,493 | 1,495 | 1,474 | 1,477 | 51,400 |
| 2025/01/28 | 1,466 | 1,491 | 1,466 | 1,484 | 58,100 |
| 2025/01/27 | 1,453 | 1,472 | 1,453 | 1,462 | 39,000 |
| 2025/01/24 | 1,456 | 1,469 | 1,451 | 1,451 | 45,400 |
| 2025/01/23 | 1,446 | 1,461 | 1,441 | 1,453 | 36,100 |
| 2025/01/22 | 1,445 | 1,455 | 1,443 | 1,451 | 30,400 |
| 2025/01/21 | 1,452 | 1,452 | 1,438 | 1,450 | 50,400 |
| 2025/01/20 | 1,455 | 1,455 | 1,443 | 1,444 | 25,100 |
| 2025/01/17 | 1,470 | 1,471 | 1,442 | 1,444 | 57,600 |
| 2025/01/16 | 1,461 | 1,474 | 1,457 | 1,467 | 55,500 |
| 2025/01/15 | 1,446 | 1,462 | 1,445 | 1,458 | 46,400 |
| 2025/01/14 | 1,472 | 1,472 | 1,444 | 1,448 | 61,100 |
| 2025/01/10 | 1,462 | 1,487 | 1,455 | 1,476 | 75,300 |
| 2025/01/09 | 1,483 | 1,491 | 1,469 | 1,471 | 88,000 |
| 2025/01/08 | 1,510 | 1,510 | 1,485 | 1,485 | 91,800 |
| 2025/01/07 | 1,510 | 1,514 | 1,503 | 1,506 | 56,100 |
| 2025/01/06 | 1,510 | 1,523 | 1,507 | 1,509 | 97,700 |
| 2024/12/30 | 1,526 | 1,528 | 1,513 | 1,516 | 51,900 |
| 2024/12/27 | 1,506 | 1,528 | 1,504 | 1,528 | 113,000 |
| 2024/12/26 | 1,500 | 1,517 | 1,499 | 1,508 | 99,600 |
| 2024/12/25 | 1,517 | 1,525 | 1,496 | 1,504 | 168,800 |
| 2024/12/24 | 1,540 | 1,540 | 1,501 | 1,516 | 427,000 |
| 2024/12/23 | 1,611 | 1,643 | 1,588 | 1,620 | 291,600 |
| 2024/12/20 | 1,577 | 1,595 | 1,572 | 1,584 | 130,000 |
| 2024/12/19 | 1,542 | 1,578 | 1,529 | 1,569 | 91,400 |
| 2024/12/18 | 1,538 | 1,555 | 1,533 | 1,543 | 63,700 |
| 2024/12/17 | 1,523 | 1,537 | 1,523 | 1,527 | 52,800 |
| 2024/12/16 | 1,523 | 1,523 | 1,510 | 1,511 | 40,800 |
| 2024/12/13 | 1,506 | 1,529 | 1,504 | 1,524 | 64,100 |
| 2024/12/12 | 1,523 | 1,533 | 1,517 | 1,526 | 71,400 |
| 2024/12/11 | 1,528 | 1,534 | 1,524 | 1,532 | 34,200 |
| 2024/12/10 | 1,561 | 1,561 | 1,528 | 1,531 | 50,100 |
| 2024/12/09 | 1,550 | 1,572 | 1,549 | 1,565 | 46,600 |
| 2024/12/06 | 1,585 | 1,586 | 1,534 | 1,534 | 41,000 |
| 2024/12/05 | 1,587 | 1,595 | 1,581 | 1,585 | 56,100 |
| 2024/12/04 | 1,591 | 1,603 | 1,577 | 1,587 | 48,900 |
| 2024/12/03 | 1,595 | 1,605 | 1,585 | 1,594 | 39,600 |
| 2024/12/02 | 1,600 | 1,600 | 1,575 | 1,581 | 73,000 |
| 2024/11/29 | 1,569 | 1,590 | 1,566 | 1,584 | 42,100 |
| 2024/11/28 | 1,584 | 1,590 | 1,570 | 1,577 | 39,000 |
| 2024/11/27 | 1,582 | 1,585 | 1,565 | 1,571 | 71,300 |
| 2024/11/26 | 1,580 | 1,594 | 1,572 | 1,581 | 67,100 |
| 2024/11/25 | 1,539 | 1,565 | 1,539 | 1,553 | 79,900 |
| 2024/11/22 | 1,506 | 1,530 | 1,503 | 1,525 | 33,900 |
| 2024/11/21 | 1,498 | 1,513 | 1,498 | 1,511 | 39,700 |
| 2024/11/20 | 1,510 | 1,513 | 1,497 | 1,500 | 32,500 |
| 2024/11/19 | 1,513 | 1,520 | 1,505 | 1,515 | 28,500 |
| 2024/11/18 | 1,502 | 1,511 | 1,496 | 1,500 | 36,200 |
| 2024/11/15 | 1,496 | 1,506 | 1,494 | 1,494 | 28,700 |
| 2024/11/14 | 1,525 | 1,525 | 1,490 | 1,492 | 60,200 |
| 2024/11/13 | 1,498 | 1,512 | 1,498 | 1,512 | 35,300 |
| 2024/11/12 | 1,483 | 1,507 | 1,483 | 1,498 | 64,400 |
| 2024/11/11 | 1,530 | 1,530 | 1,484 | 1,487 | 67,700 |
| 2024/11/08 | 1,554 | 1,568 | 1,530 | 1,530 | 76,400 |
| 2024/11/07 | 1,518 | 1,544 | 1,509 | 1,535 | 59,800 |
| 2024/11/06 | 1,541 | 1,552 | 1,528 | 1,534 | 58,000 |
| 2024/11/05 | 1,511 | 1,535 | 1,506 | 1,535 | 48,300 |