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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/01 | 1,520 | 1,543 | 1,511 | 1,511 | 39,900 |
| 2024/10/31 | 1,519 | 1,543 | 1,516 | 1,530 | 42,300 |
| 2024/10/30 | 1,543 | 1,554 | 1,511 | 1,527 | 280,000 |
| 2024/10/29 | 1,526 | 1,548 | 1,514 | 1,543 | 81,200 |
| 2024/10/28 | 1,502 | 1,532 | 1,494 | 1,505 | 72,100 |
| 2024/10/25 | 1,576 | 1,577 | 1,509 | 1,509 | 51,600 |
| 2024/10/24 | 1,515 | 1,546 | 1,511 | 1,544 | 61,600 |
| 2024/10/23 | 1,531 | 1,541 | 1,508 | 1,512 | 47,200 |
| 2024/10/22 | 1,563 | 1,567 | 1,532 | 1,532 | 51,700 |
| 2024/10/21 | 1,598 | 1,599 | 1,568 | 1,570 | 50,500 |
| 2024/10/18 | 1,583 | 1,599 | 1,583 | 1,598 | 57,200 |
| 2024/10/17 | 1,600 | 1,600 | 1,571 | 1,581 | 60,500 |
| 2024/10/16 | 1,624 | 1,628 | 1,603 | 1,603 | 66,100 |
| 2024/10/15 | 1,642 | 1,649 | 1,617 | 1,621 | 109,700 |
| 2024/10/11 | 1,663 | 1,665 | 1,641 | 1,645 | 59,600 |
| 2024/10/10 | 1,686 | 1,686 | 1,640 | 1,661 | 101,600 |
| 2024/10/09 | 1,693 | 1,694 | 1,668 | 1,686 | 68,400 |
| 2024/10/08 | 1,684 | 1,692 | 1,674 | 1,676 | 74,100 |
| 2024/10/07 | 1,732 | 1,734 | 1,673 | 1,693 | 132,300 |
| 2024/10/04 | 1,740 | 1,755 | 1,724 | 1,734 | 117,300 |
| 2024/10/03 | 1,710 | 1,723 | 1,703 | 1,722 | 105,200 |
| 2024/10/02 | 1,720 | 1,743 | 1,692 | 1,715 | 108,300 |
| 2024/10/01 | 1,730 | 1,737 | 1,705 | 1,708 | 100,200 |
| 2024/09/30 | 1,705 | 1,725 | 1,692 | 1,723 | 127,300 |
| 2024/09/27 | 1,700 | 1,720 | 1,691 | 1,711 | 142,900 |
| 2024/09/26 | 1,664 | 1,688 | 1,643 | 1,688 | 206,100 |
| 2024/09/25 | 1,658 | 1,670 | 1,624 | 1,657 | 246,500 |
| 2024/09/24 | 1,645 | 1,659 | 1,635 | 1,641 | 190,000 |
| 2024/09/20 | 1,639 | 1,649 | 1,621 | 1,635 | 117,600 |
| 2024/09/19 | 1,647 | 1,653 | 1,630 | 1,641 | 79,200 |
| 2024/09/18 | 1,620 | 1,655 | 1,620 | 1,637 | 131,000 |
| 2024/09/17 | 1,595 | 1,618 | 1,590 | 1,618 | 194,100 |
| 2024/09/13 | 1,575 | 1,576 | 1,553 | 1,564 | 53,200 |
| 2024/09/12 | 1,554 | 1,592 | 1,554 | 1,583 | 59,400 |
| 2024/09/11 | 1,575 | 1,575 | 1,544 | 1,554 | 51,100 |
| 2024/09/10 | 1,569 | 1,588 | 1,560 | 1,580 | 39,800 |
| 2024/09/09 | 1,545 | 1,577 | 1,545 | 1,569 | 54,400 |
| 2024/09/06 | 1,561 | 1,564 | 1,535 | 1,544 | 41,100 |
| 2024/09/05 | 1,598 | 1,598 | 1,552 | 1,568 | 57,100 |
| 2024/09/04 | 1,550 | 1,598 | 1,550 | 1,592 | 111,900 |
| 2024/09/03 | 1,540 | 1,567 | 1,540 | 1,564 | 49,700 |
| 2024/09/02 | 1,564 | 1,569 | 1,538 | 1,546 | 34,800 |
| 2024/08/30 | 1,593 | 1,593 | 1,550 | 1,574 | 81,000 |
| 2024/08/29 | 1,589 | 1,599 | 1,579 | 1,592 | 49,100 |
| 2024/08/28 | 1,585 | 1,603 | 1,585 | 1,598 | 102,900 |
| 2024/08/27 | 1,580 | 1,595 | 1,567 | 1,590 | 83,200 |
| 2024/08/26 | 1,550 | 1,585 | 1,550 | 1,579 | 124,800 |
| 2024/08/23 | 1,523 | 1,547 | 1,515 | 1,540 | 62,900 |
| 2024/08/22 | 1,530 | 1,535 | 1,519 | 1,535 | 43,300 |
| 2024/08/21 | 1,503 | 1,527 | 1,503 | 1,521 | 44,500 |
| 2024/08/20 | 1,471 | 1,525 | 1,453 | 1,525 | 124,500 |
| 2024/08/19 | 1,442 | 1,467 | 1,434 | 1,467 | 99,300 |
| 2024/08/16 | 1,487 | 1,490 | 1,461 | 1,469 | 246,100 |
| 2024/08/15 | 1,471 | 1,485 | 1,462 | 1,474 | 81,300 |
| 2024/08/14 | 1,449 | 1,457 | 1,440 | 1,457 | 40,800 |
| 2024/08/13 | 1,447 | 1,449 | 1,430 | 1,449 | 42,600 |
| 2024/08/09 | 1,479 | 1,479 | 1,440 | 1,459 | 65,400 |
| 2024/08/08 | 1,415 | 1,470 | 1,410 | 1,449 | 107,800 |
| 2024/08/07 | 1,414 | 1,448 | 1,410 | 1,430 | 82,600 |
| 2024/08/06 | 1,450 | 1,450 | 1,402 | 1,424 | 133,100 |
| 2024/08/05 | 1,398 | 1,434 | 1,356 | 1,430 | 171,100 |
| 2024/08/02 | 1,444 | 1,446 | 1,411 | 1,415 | 85,900 |
| 2024/08/01 | 1,494 | 1,498 | 1,462 | 1,471 | 62,400 |
| 2024/07/31 | 1,468 | 1,479 | 1,456 | 1,479 | 43,300 |
| 2024/07/30 | 1,488 | 1,488 | 1,448 | 1,456 | 75,700 |
| 2024/07/29 | 1,481 | 1,494 | 1,476 | 1,488 | 29,900 |
| 2024/07/26 | 1,468 | 1,500 | 1,467 | 1,475 | 63,700 |
| 2024/07/25 | 1,483 | 1,508 | 1,477 | 1,497 | 55,500 |
| 2024/07/24 | 1,500 | 1,523 | 1,490 | 1,495 | 58,800 |
| 2024/07/23 | 1,494 | 1,499 | 1,490 | 1,496 | 25,100 |
| 2024/07/22 | 1,496 | 1,499 | 1,483 | 1,485 | 31,300 |
| 2024/07/19 | 1,513 | 1,515 | 1,496 | 1,509 | 44,800 |
| 2024/07/18 | 1,530 | 1,530 | 1,503 | 1,503 | 38,100 |
| 2024/07/17 | 1,498 | 1,519 | 1,497 | 1,519 | 37,700 |
| 2024/07/16 | 1,506 | 1,512 | 1,490 | 1,492 | 46,300 |
| 2024/07/12 | 1,511 | 1,533 | 1,500 | 1,504 | 58,500 |
| 2024/07/11 | 1,505 | 1,509 | 1,491 | 1,500 | 52,300 |
| 2024/07/10 | 1,495 | 1,500 | 1,484 | 1,499 | 50,700 |
| 2024/07/09 | 1,501 | 1,516 | 1,490 | 1,490 | 42,500 |
| 2024/07/08 | 1,522 | 1,522 | 1,496 | 1,501 | 63,000 |
| 2024/07/05 | 1,480 | 1,524 | 1,480 | 1,510 | 64,000 |
| 2024/07/04 | 1,469 | 1,491 | 1,468 | 1,480 | 68,300 |
| 2024/07/03 | 1,508 | 1,512 | 1,469 | 1,481 | 97,000 |
| 2024/07/02 | 1,514 | 1,523 | 1,509 | 1,512 | 81,200 |
| 2024/07/01 | 1,549 | 1,558 | 1,521 | 1,532 | 82,800 |
| 2024/06/28 | 1,595 | 1,595 | 1,547 | 1,547 | 81,000 |
| 2024/06/27 | 1,570 | 1,589 | 1,569 | 1,588 | 186,400 |
| 2024/06/26 | 1,534 | 1,570 | 1,529 | 1,565 | 181,500 |
| 2024/06/25 | 1,443 | 1,554 | 1,436 | 1,538 | 306,000 |
| 2024/06/24 | 1,510 | 1,540 | 1,510 | 1,528 | 210,100 |
| 2024/06/21 | 1,520 | 1,524 | 1,504 | 1,507 | 64,000 |
| 2024/06/20 | 1,525 | 1,525 | 1,503 | 1,520 | 51,300 |
| 2024/06/19 | 1,522 | 1,530 | 1,516 | 1,525 | 66,300 |
| 2024/06/18 | 1,494 | 1,523 | 1,494 | 1,522 | 135,000 |
| 2024/06/17 | 1,472 | 1,480 | 1,437 | 1,480 | 98,900 |
| 2024/06/14 | 1,449 | 1,472 | 1,441 | 1,470 | 77,700 |
| 2024/06/13 | 1,460 | 1,466 | 1,451 | 1,456 | 54,800 |
| 2024/06/12 | 1,457 | 1,463 | 1,448 | 1,453 | 38,900 |
| 2024/06/11 | 1,447 | 1,464 | 1,447 | 1,455 | 50,700 |
| 2024/06/10 | 1,448 | 1,454 | 1,442 | 1,446 | 63,400 |
| 2024/06/07 | 1,439 | 1,449 | 1,435 | 1,449 | 35,200 |
| 2024/06/06 | 1,449 | 1,450 | 1,427 | 1,434 | 61,800 |
| 2024/06/05 | 1,433 | 1,450 | 1,429 | 1,442 | 83,500 |
| 2024/06/04 | 1,413 | 1,447 | 1,413 | 1,431 | 71,500 |
| 2024/06/03 | 1,424 | 1,428 | 1,415 | 1,419 | 42,300 |
| 2024/05/31 | 1,418 | 1,424 | 1,412 | 1,424 | 53,600 |
| 2024/05/30 | 1,402 | 1,412 | 1,393 | 1,412 | 64,100 |
| 2024/05/29 | 1,410 | 1,420 | 1,402 | 1,409 | 57,000 |
| 2024/05/28 | 1,413 | 1,434 | 1,410 | 1,420 | 66,100 |
| 2024/05/27 | 1,410 | 1,415 | 1,394 | 1,413 | 47,500 |
| 2024/05/24 | 1,365 | 1,407 | 1,365 | 1,406 | 114,700 |
| 2024/05/23 | 1,368 | 1,374 | 1,361 | 1,368 | 37,700 |
| 2024/05/22 | 1,370 | 1,374 | 1,365 | 1,368 | 60,400 |
| 2024/05/21 | 1,370 | 1,384 | 1,370 | 1,377 | 36,100 |
| 2024/05/20 | 1,374 | 1,380 | 1,369 | 1,370 | 72,300 |
| 2024/05/17 | 1,371 | 1,390 | 1,371 | 1,383 | 37,300 |
| 2024/05/16 | 1,387 | 1,387 | 1,375 | 1,375 | 43,000 |
| 2024/05/15 | 1,406 | 1,406 | 1,386 | 1,388 | 40,000 |
| 2024/05/14 | 1,398 | 1,411 | 1,389 | 1,405 | 66,000 |
| 2024/05/13 | 1,398 | 1,401 | 1,383 | 1,391 | 55,700 |
| 2024/05/10 | 1,418 | 1,418 | 1,405 | 1,410 | 24,600 |
| 2024/05/09 | 1,407 | 1,417 | 1,401 | 1,415 | 40,800 |
| 2024/05/08 | 1,417 | 1,420 | 1,405 | 1,409 | 32,400 |
| 2024/05/07 | 1,407 | 1,427 | 1,407 | 1,420 | 49,700 |
| 2024/05/02 | 1,431 | 1,431 | 1,402 | 1,403 | 43,900 |
| 2024/05/01 | 1,438 | 1,438 | 1,418 | 1,425 | 68,300 |
| 2024/04/30 | 1,435 | 1,441 | 1,425 | 1,430 | 58,200 |
| 2024/04/26 | 1,432 | 1,437 | 1,420 | 1,433 | 36,000 |
| 2024/04/25 | 1,441 | 1,441 | 1,430 | 1,432 | 37,200 |
| 2024/04/24 | 1,425 | 1,440 | 1,419 | 1,434 | 64,800 |
| 2024/04/23 | 1,434 | 1,435 | 1,425 | 1,425 | 37,700 |
| 2024/04/22 | 1,421 | 1,439 | 1,421 | 1,434 | 58,800 |
| 2024/04/19 | 1,429 | 1,431 | 1,404 | 1,413 | 76,200 |
| 2024/04/18 | 1,431 | 1,432 | 1,409 | 1,424 | 61,100 |
| 2024/04/17 | 1,431 | 1,444 | 1,402 | 1,406 | 93,000 |
| 2024/04/16 | 1,453 | 1,453 | 1,442 | 1,444 | 84,000 |
| 2024/04/15 | 1,450 | 1,457 | 1,449 | 1,453 | 52,200 |
| 2024/04/12 | 1,448 | 1,455 | 1,429 | 1,453 | 86,000 |
| 2024/04/11 | 1,450 | 1,456 | 1,446 | 1,451 | 76,300 |
| 2024/04/10 | 1,447 | 1,463 | 1,443 | 1,455 | 85,100 |
| 2024/04/09 | 1,464 | 1,467 | 1,443 | 1,447 | 82,900 |
| 2024/04/08 | 1,444 | 1,462 | 1,425 | 1,453 | 174,800 |
| 2024/04/05 | 1,427 | 1,446 | 1,421 | 1,440 | 197,800 |
| 2024/04/04 | 1,410 | 1,428 | 1,409 | 1,428 | 188,600 |
| 2024/04/03 | 1,393 | 1,428 | 1,380 | 1,419 | 265,600 |
| 2024/04/02 | 1,397 | 1,430 | 1,378 | 1,409 | 662,600 |
| 2024/04/01 | 1,330 | 1,341 | 1,319 | 1,340 | 224,100 |
| 2024/03/29 | 1,327 | 1,339 | 1,326 | 1,337 | 63,000 |
| 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 |