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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |