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 |
---|---|---|---|---|---|
2024/03/28 | 1,344 | 1,344 | 1,325 | 1,330 | 59,000 |
2024/03/27 | 1,329 | 1,344 | 1,326 | 1,344 | 94,400 |
2024/03/26 | 1,329 | 1,332 | 1,325 | 1,329 | 41,700 |
2024/03/25 | 1,326 | 1,330 | 1,323 | 1,328 | 58,200 |
2024/03/22 | 1,331 | 1,334 | 1,326 | 1,332 | 48,300 |
2024/03/21 | 1,328 | 1,335 | 1,325 | 1,335 | 79,300 |
2024/03/19 | 1,320 | 1,325 | 1,315 | 1,325 | 86,600 |
2024/03/18 | 1,318 | 1,320 | 1,310 | 1,320 | 43,000 |
2024/03/15 | 1,318 | 1,319 | 1,313 | 1,315 | 37,500 |
2024/03/14 | 1,308 | 1,318 | 1,307 | 1,318 | 42,000 |
2024/03/13 | 1,315 | 1,316 | 1,300 | 1,306 | 39,600 |
2024/03/12 | 1,307 | 1,314 | 1,289 | 1,314 | 87,000 |
2024/03/11 | 1,310 | 1,316 | 1,296 | 1,306 | 71,600 |
2024/03/08 | 1,304 | 1,320 | 1,304 | 1,317 | 98,800 |
2024/03/07 | 1,302 | 1,310 | 1,300 | 1,309 | 66,000 |
2024/03/06 | 1,288 | 1,306 | 1,288 | 1,302 | 123,800 |
2024/03/05 | 1,285 | 1,297 | 1,276 | 1,290 | 76,400 |
2024/03/04 | 1,302 | 1,304 | 1,285 | 1,285 | 94,500 |
2024/03/01 | 1,318 | 1,318 | 1,300 | 1,302 | 73,900 |
2024/02/29 | 1,310 | 1,322 | 1,308 | 1,318 | 105,500 |
2024/02/28 | 1,300 | 1,311 | 1,297 | 1,310 | 110,200 |
2024/02/27 | 1,293 | 1,307 | 1,289 | 1,304 | 136,200 |
2024/02/26 | 1,286 | 1,299 | 1,286 | 1,293 | 157,000 |
2024/02/22 | 1,278 | 1,285 | 1,276 | 1,284 | 59,800 |
2024/02/21 | 1,279 | 1,279 | 1,266 | 1,277 | 84,100 |
2024/02/20 | 1,280 | 1,280 | 1,272 | 1,278 | 57,200 |
2024/02/19 | 1,268 | 1,281 | 1,265 | 1,277 | 166,000 |
2024/02/16 | 1,293 | 1,293 | 1,283 | 1,288 | 352,600 |
2024/02/15 | 1,294 | 1,294 | 1,282 | 1,286 | 130,000 |
2024/02/14 | 1,300 | 1,300 | 1,288 | 1,291 | 79,600 |
2024/02/13 | 1,305 | 1,307 | 1,295 | 1,301 | 92,500 |
2024/02/09 | 1,304 | 1,309 | 1,300 | 1,304 | 53,300 |
2024/02/08 | 1,305 | 1,306 | 1,291 | 1,304 | 87,600 |
2024/02/07 | 1,306 | 1,306 | 1,299 | 1,305 | 46,700 |
2024/02/06 | 1,307 | 1,308 | 1,300 | 1,301 | 46,500 |
2024/02/05 | 1,304 | 1,313 | 1,301 | 1,307 | 85,800 |
2024/02/02 | 1,302 | 1,303 | 1,295 | 1,302 | 65,600 |
2024/02/01 | 1,299 | 1,304 | 1,294 | 1,300 | 51,000 |
2024/01/31 | 1,299 | 1,305 | 1,295 | 1,305 | 43,700 |
2024/01/30 | 1,304 | 1,305 | 1,299 | 1,300 | 46,200 |
2024/01/29 | 1,298 | 1,305 | 1,297 | 1,303 | 53,900 |
2024/01/26 | 1,293 | 1,299 | 1,290 | 1,292 | 55,400 |
2024/01/25 | 1,294 | 1,297 | 1,290 | 1,294 | 36,900 |
2024/01/24 | 1,296 | 1,297 | 1,285 | 1,290 | 38,300 |
2024/01/23 | 1,293 | 1,302 | 1,293 | 1,296 | 63,800 |
2024/01/22 | 1,288 | 1,293 | 1,288 | 1,290 | 28,300 |
2024/01/19 | 1,293 | 1,293 | 1,284 | 1,286 | 54,400 |
2024/01/18 | 1,281 | 1,292 | 1,278 | 1,288 | 76,800 |
2024/01/17 | 1,276 | 1,292 | 1,276 | 1,280 | 64,700 |
2024/01/16 | 1,295 | 1,295 | 1,275 | 1,275 | 82,300 |
2024/01/15 | 1,300 | 1,301 | 1,292 | 1,292 | 55,400 |
2024/01/12 | 1,299 | 1,302 | 1,290 | 1,293 | 47,400 |
2024/01/11 | 1,295 | 1,309 | 1,290 | 1,300 | 103,100 |
2024/01/10 | 1,291 | 1,295 | 1,289 | 1,291 | 54,800 |
2024/01/09 | 1,275 | 1,289 | 1,274 | 1,289 | 74,100 |
2024/01/05 | 1,277 | 1,280 | 1,270 | 1,272 | 73,200 |
2024/01/04 | 1,270 | 1,278 | 1,258 | 1,277 | 69,400 |
2023/12/29 | 1,265 | 1,267 | 1,263 | 1,267 | 58,800 |
2023/12/28 | 1,255 | 1,264 | 1,252 | 1,264 | 50,200 |
2023/12/27 | 1,251 | 1,260 | 1,250 | 1,253 | 100,400 |
2023/12/26 | 1,252 | 1,255 | 1,239 | 1,251 | 300,600 |
2023/12/25 | 1,275 | 1,278 | 1,266 | 1,273 | 96,800 |
2023/12/22 | 1,270 | 1,278 | 1,270 | 1,275 | 61,600 |
2023/12/21 | 1,276 | 1,278 | 1,266 | 1,270 | 48,100 |
2023/12/20 | 1,282 | 1,288 | 1,282 | 1,282 | 37,300 |
2023/12/19 | 1,284 | 1,284 | 1,276 | 1,284 | 51,200 |
2023/12/18 | 1,283 | 1,285 | 1,276 | 1,285 | 42,900 |
2023/12/15 | 1,293 | 1,295 | 1,286 | 1,289 | 63,300 |
2023/12/14 | 1,290 | 1,296 | 1,283 | 1,288 | 58,700 |
2023/12/13 | 1,306 | 1,306 | 1,285 | 1,286 | 57,700 |
2023/12/12 | 1,307 | 1,312 | 1,302 | 1,306 | 52,400 |
2023/12/11 | 1,295 | 1,308 | 1,295 | 1,308 | 42,500 |
2023/12/08 | 1,311 | 1,311 | 1,296 | 1,298 | 97,000 |
2023/12/07 | 1,308 | 1,312 | 1,302 | 1,302 | 55,700 |
2023/12/06 | 1,303 | 1,312 | 1,298 | 1,311 | 58,400 |
2023/12/05 | 1,300 | 1,304 | 1,296 | 1,296 | 45,800 |
2023/12/04 | 1,301 | 1,311 | 1,298 | 1,305 | 66,000 |
2023/12/01 | 1,317 | 1,317 | 1,303 | 1,305 | 58,400 |
2023/11/30 | 1,316 | 1,317 | 1,309 | 1,317 | 42,000 |
2023/11/29 | 1,316 | 1,317 | 1,309 | 1,316 | 50,300 |
2023/11/28 | 1,314 | 1,316 | 1,306 | 1,316 | 63,700 |
2023/11/27 | 1,320 | 1,323 | 1,306 | 1,314 | 65,400 |
2023/11/24 | 1,315 | 1,320 | 1,312 | 1,317 | 72,000 |
2023/11/22 | 1,312 | 1,322 | 1,312 | 1,318 | 77,400 |
2023/11/21 | 1,299 | 1,317 | 1,298 | 1,317 | 123,300 |
2023/11/20 | 1,301 | 1,304 | 1,297 | 1,300 | 50,500 |
2023/11/17 | 1,295 | 1,307 | 1,293 | 1,307 | 47,200 |
2023/11/16 | 1,306 | 1,306 | 1,296 | 1,297 | 55,300 |
2023/11/15 | 1,296 | 1,305 | 1,289 | 1,302 | 53,300 |
2023/11/14 | 1,303 | 1,305 | 1,292 | 1,292 | 57,600 |
2023/11/13 | 1,310 | 1,311 | 1,298 | 1,299 | 73,300 |
2023/11/10 | 1,303 | 1,312 | 1,296 | 1,310 | 57,700 |
2023/11/09 | 1,293 | 1,309 | 1,293 | 1,309 | 79,500 |
2023/11/08 | 1,295 | 1,303 | 1,292 | 1,302 | 91,700 |
2023/11/07 | 1,284 | 1,300 | 1,283 | 1,295 | 95,800 |
2023/11/06 | 1,309 | 1,310 | 1,282 | 1,285 | 115,800 |
2023/11/02 | 1,310 | 1,311 | 1,299 | 1,307 | 89,200 |
2023/11/01 | 1,302 | 1,314 | 1,295 | 1,309 | 180,800 |
2023/10/31 | 1,280 | 1,300 | 1,277 | 1,300 | 158,500 |
2023/10/30 | 1,274 | 1,286 | 1,267 | 1,280 | 326,900 |
2023/10/27 | 1,264 | 1,274 | 1,262 | 1,274 | 148,300 |
2023/10/26 | 1,259 | 1,266 | 1,256 | 1,261 | 89,800 |
2023/10/25 | 1,255 | 1,264 | 1,251 | 1,261 | 88,800 |
2023/10/24 | 1,244 | 1,254 | 1,239 | 1,250 | 93,300 |
2023/10/23 | 1,252 | 1,256 | 1,247 | 1,248 | 78,100 |
2023/10/20 | 1,258 | 1,258 | 1,251 | 1,252 | 44,500 |
2023/10/19 | 1,250 | 1,259 | 1,246 | 1,257 | 77,000 |
2023/10/18 | 1,252 | 1,256 | 1,243 | 1,251 | 59,500 |
2023/10/17 | 1,245 | 1,252 | 1,243 | 1,251 | 81,300 |
2023/10/16 | 1,247 | 1,253 | 1,238 | 1,242 | 80,000 |
2023/10/13 | 1,257 | 1,257 | 1,246 | 1,247 | 80,000 |
2023/10/12 | 1,256 | 1,260 | 1,252 | 1,257 | 43,200 |
2023/10/11 | 1,259 | 1,265 | 1,254 | 1,259 | 63,300 |
2023/10/10 | 1,256 | 1,260 | 1,251 | 1,259 | 97,700 |
2023/10/06 | 1,244 | 1,251 | 1,239 | 1,250 | 91,600 |
2023/10/05 | 1,231 | 1,245 | 1,231 | 1,243 | 105,900 |
2023/10/04 | 1,239 | 1,241 | 1,225 | 1,225 | 176,400 |
2023/10/03 | 1,254 | 1,259 | 1,243 | 1,245 | 143,600 |
2023/10/02 | 1,271 | 1,274 | 1,254 | 1,254 | 126,100 |
2023/09/29 | 1,272 | 1,279 | 1,259 | 1,266 | 100,200 |
2023/09/28 | 1,270 | 1,281 | 1,268 | 1,272 | 122,900 |
2023/09/27 | 1,260 | 1,270 | 1,254 | 1,270 | 181,600 |
2023/09/26 | 1,260 | 1,273 | 1,255 | 1,264 | 333,400 |
2023/09/25 | 1,291 | 1,311 | 1,290 | 1,308 | 215,800 |
2023/09/22 | 1,278 | 1,295 | 1,276 | 1,292 | 103,800 |
2023/09/21 | 1,295 | 1,296 | 1,282 | 1,282 | 105,600 |
2023/09/20 | 1,295 | 1,307 | 1,295 | 1,295 | 110,500 |
2023/09/19 | 1,294 | 1,294 | 1,278 | 1,292 | 121,900 |
2023/09/15 | 1,290 | 1,293 | 1,285 | 1,292 | 96,900 |
2023/09/14 | 1,304 | 1,307 | 1,292 | 1,292 | 103,500 |
2023/09/13 | 1,296 | 1,302 | 1,290 | 1,301 | 94,200 |
2023/09/12 | 1,292 | 1,300 | 1,290 | 1,298 | 97,200 |
2023/09/11 | 1,284 | 1,289 | 1,281 | 1,289 | 110,300 |
2023/09/08 | 1,274 | 1,287 | 1,273 | 1,282 | 85,900 |
2023/09/07 | 1,278 | 1,287 | 1,274 | 1,282 | 105,400 |
2023/09/06 | 1,286 | 1,288 | 1,278 | 1,279 | 78,300 |
2023/09/05 | 1,293 | 1,295 | 1,288 | 1,293 | 73,700 |
2023/09/04 | 1,285 | 1,297 | 1,284 | 1,292 | 177,100 |
2023/09/01 | 1,275 | 1,282 | 1,273 | 1,282 | 77,600 |
2023/08/31 | 1,272 | 1,279 | 1,272 | 1,276 | 69,500 |
2023/08/30 | 1,273 | 1,280 | 1,264 | 1,276 | 109,700 |
2023/08/29 | 1,279 | 1,286 | 1,276 | 1,281 | 114,100 |
2023/08/28 | 1,276 | 1,284 | 1,274 | 1,284 | 129,600 |
2023/08/25 | 1,274 | 1,280 | 1,268 | 1,274 | 69,100 |
2023/08/24 | 1,268 | 1,283 | 1,267 | 1,282 | 129,500 |
2023/08/23 | 1,257 | 1,268 | 1,256 | 1,268 | 60,000 |
2023/08/22 | 1,252 | 1,259 | 1,251 | 1,258 | 72,500 |
2023/08/21 | 1,248 | 1,263 | 1,248 | 1,259 | 109,800 |
2023/08/18 | 1,251 | 1,253 | 1,239 | 1,245 | 97,200 |
2023/08/17 | 1,259 | 1,262 | 1,247 | 1,254 | 202,800 |
2023/08/16 | 1,277 | 1,290 | 1,273 | 1,281 | 301,500 |
2023/08/15 | 1,294 | 1,294 | 1,283 | 1,288 | 161,400 |
2023/08/14 | 1,288 | 1,295 | 1,285 | 1,293 | 160,000 |
2023/08/10 | 1,277 | 1,286 | 1,272 | 1,284 | 109,700 |
2023/08/09 | 1,270 | 1,277 | 1,264 | 1,274 | 110,200 |
2023/08/08 | 1,267 | 1,275 | 1,264 | 1,270 | 91,100 |
2023/08/07 | 1,257 | 1,267 | 1,252 | 1,266 | 107,700 |
2023/08/04 | 1,242 | 1,258 | 1,241 | 1,256 | 92,600 |
2023/08/03 | 1,244 | 1,249 | 1,237 | 1,245 | 226,300 |
2023/08/02 | 1,252 | 1,252 | 1,244 | 1,246 | 154,900 |
2023/08/01 | 1,256 | 1,257 | 1,253 | 1,253 | 79,500 |
2023/07/31 | 1,264 | 1,266 | 1,254 | 1,255 | 131,900 |
2023/07/28 | 1,251 | 1,260 | 1,248 | 1,260 | 128,300 |
2023/07/27 | 1,252 | 1,255 | 1,248 | 1,253 | 77,100 |
2023/07/26 | 1,250 | 1,254 | 1,242 | 1,252 | 111,100 |
2023/07/25 | 1,255 | 1,255 | 1,249 | 1,250 | 79,000 |
2023/07/24 | 1,253 | 1,256 | 1,249 | 1,255 | 71,000 |
2023/07/21 | 1,254 | 1,254 | 1,246 | 1,250 | 114,800 |
2023/07/20 | 1,261 | 1,262 | 1,254 | 1,256 | 70,600 |
2023/07/19 | 1,262 | 1,265 | 1,257 | 1,261 | 88,200 |
2023/07/18 | 1,262 | 1,264 | 1,258 | 1,261 | 64,200 |
2023/07/14 | 1,257 | 1,268 | 1,253 | 1,262 | 133,500 |
2023/07/13 | 1,250 | 1,256 | 1,242 | 1,252 | 129,500 |
2023/07/12 | 1,258 | 1,258 | 1,249 | 1,250 | 91,000 |
2023/07/11 | 1,261 | 1,262 | 1,254 | 1,255 | 53,600 |
2023/07/10 | 1,256 | 1,259 | 1,253 | 1,255 | 85,600 |
2023/07/07 | 1,261 | 1,262 | 1,249 | 1,250 | 200,900 |
2023/07/06 | 1,275 | 1,276 | 1,266 | 1,266 | 96,800 |
2023/07/05 | 1,285 | 1,287 | 1,276 | 1,276 | 95,900 |
2023/07/04 | 1,287 | 1,294 | 1,285 | 1,290 | 135,300 |
2023/07/03 | 1,295 | 1,306 | 1,276 | 1,290 | 296,700 |
2023/06/30 | 1,300 | 1,300 | 1,290 | 1,300 | 72,200 |
2023/06/29 | 1,305 | 1,305 | 1,298 | 1,302 | 97,000 |
2023/06/28 | 1,286 | 1,305 | 1,280 | 1,302 | 220,800 |
2023/06/27 | 1,296 | 1,322 | 1,278 | 1,280 | 496,200 |
2023/06/26 | 1,280 | 1,286 | 1,272 | 1,281 | 226,300 |
2023/06/23 | 1,282 | 1,285 | 1,275 | 1,280 | 116,100 |
2023/06/22 | 1,282 | 1,288 | 1,280 | 1,280 | 91,600 |
2023/06/21 | 1,283 | 1,292 | 1,282 | 1,282 | 87,000 |
2023/06/20 | 1,280 | 1,284 | 1,277 | 1,284 | 80,700 |
2023/06/19 | 1,281 | 1,284 | 1,276 | 1,284 | 84,900 |
2023/06/16 | 1,275 | 1,284 | 1,274 | 1,281 | 94,800 |
2023/06/15 | 1,280 | 1,282 | 1,272 | 1,278 | 82,900 |
2023/06/14 | 1,275 | 1,283 | 1,274 | 1,280 | 91,600 |
2023/06/13 | 1,277 | 1,281 | 1,276 | 1,276 | 71,500 |
2023/06/12 | 1,275 | 1,282 | 1,272 | 1,276 | 86,700 |
2023/06/09 | 1,278 | 1,279 | 1,269 | 1,275 | 68,100 |
2023/06/08 | 1,279 | 1,280 | 1,269 | 1,270 | 57,400 |
2023/06/07 | 1,275 | 1,284 | 1,269 | 1,274 | 128,600 |
2023/06/06 | 1,261 | 1,272 | 1,258 | 1,270 | 113,400 |