ＡＳＡＨＩ ＥＩＴＯホールディングス(5341)の株価時系列情報
ＡＳＡＨＩ ＥＩＴＯホールディングス(5341)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 | 369 | 372 | 354 | 364 | 12,700 |
| 2025/06/12 | 372 | 374 | 367 | 367 | 6,400 |
| 2025/06/11 | 366 | 374 | 366 | 374 | 6,200 |
| 2025/06/10 | 364 | 374 | 364 | 370 | 7,400 |
| 2025/06/09 | 360 | 380 | 360 | 372 | 6,800 |
| 2025/06/06 | 373 | 376 | 368 | 368 | 3,800 |
| 2025/06/05 | 378 | 380 | 376 | 376 | 2,900 |
| 2025/06/04 | 377 | 386 | 377 | 381 | 9,400 |
| 2025/06/03 | 381 | 381 | 377 | 377 | 2,700 |
| 2025/06/02 | 384 | 384 | 380 | 380 | 2,400 |
| 2025/05/30 | 387 | 392 | 380 | 392 | 5,800 |
| 2025/05/29 | 376 | 390 | 376 | 390 | 5,300 |
| 2025/05/28 | 388 | 398 | 368 | 390 | 49,100 |
| 2025/05/27 | 368 | 390 | 367 | 390 | 5,900 |
| 2025/05/26 | 369 | 384 | 353 | 384 | 6,600 |
| 2025/05/23 | 377 | 379 | 369 | 372 | 4,000 |
| 2025/05/22 | 375 | 377 | 374 | 374 | 1,800 |
| 2025/05/21 | 377 | 377 | 375 | 376 | 2,000 |
| 2025/05/20 | 380 | 380 | 377 | 377 | 3,100 |
| 2025/05/19 | 381 | 382 | 378 | 382 | 8,600 |
| 2025/05/16 | 384 | 384 | 382 | 382 | 8,800 |
| 2025/05/15 | 388 | 390 | 383 | 385 | 7,200 |
| 2025/05/14 | 387 | 418 | 386 | 389 | 192,400 |
| 2025/05/13 | 390 | 395 | 388 | 395 | 5,000 |
| 2025/05/12 | 400 | 401 | 390 | 391 | 13,900 |
| 2025/05/09 | 386 | 401 | 383 | 399 | 11,800 |
| 2025/05/08 | 385 | 392 | 380 | 383 | 10,700 |
| 2025/05/07 | 375 | 414 | 368 | 389 | 148,700 |
| 2025/05/02 | 392 | 392 | 375 | 375 | 6,800 |
| 2025/05/01 | 377 | 384 | 377 | 384 | 3,300 |
| 2025/04/30 | 388 | 389 | 373 | 389 | 16,800 |
| 2025/04/28 | 375 | 377 | 370 | 372 | 9,600 |
| 2025/04/25 | 373 | 375 | 366 | 375 | 13,800 |
| 2025/04/24 | 369 | 375 | 369 | 372 | 5,900 |
| 2025/04/23 | 364 | 370 | 362 | 370 | 8,400 |
| 2025/04/22 | 360 | 368 | 350 | 367 | 24,300 |
| 2025/04/21 | 369 | 369 | 356 | 359 | 10,100 |
| 2025/04/18 | 361 | 373 | 361 | 370 | 4,000 |
| 2025/04/17 | 370 | 376 | 356 | 367 | 6,500 |
| 2025/04/16 | 386 | 427 | 348 | 365 | 194,500 |
| 2025/04/15 | 414 | 426 | 379 | 387 | 58,500 |
| 2025/04/14 | 390 | 405 | 367 | 405 | 143,200 |
| 2025/04/11 | 341 | 348 | 326 | 334 | 31,600 |
| 2025/04/10 | 352 | 364 | 344 | 347 | 5,600 |
| 2025/04/09 | 353 | 361 | 337 | 342 | 12,400 |
| 2025/04/08 | 362 | 369 | 353 | 353 | 14,600 |
| 2025/04/07 | 385 | 386 | 337 | 352 | 40,500 |
| 2025/04/04 | 403 | 403 | 385 | 394 | 14,100 |
| 2025/04/03 | 407 | 409 | 386 | 407 | 16,900 |
| 2025/04/02 | 420 | 420 | 409 | 415 | 2,400 |
| 2025/04/01 | 416 | 418 | 410 | 416 | 2,000 |
| 2025/03/31 | 420 | 421 | 415 | 416 | 7,900 |
| 2025/03/28 | 421 | 425 | 420 | 424 | 7,100 |
| 2025/03/27 | 418 | 422 | 418 | 422 | 10,600 |
| 2025/03/26 | 420 | 424 | 418 | 418 | 4,300 |
| 2025/03/25 | 429 | 430 | 422 | 424 | 4,400 |
| 2025/03/24 | 423 | 429 | 421 | 421 | 1,200 |
| 2025/03/21 | 417 | 423 | 417 | 423 | 1,900 |
| 2025/03/19 | 414 | 430 | 408 | 418 | 13,300 |
| 2025/03/18 | 420 | 428 | 420 | 427 | 6,900 |
| 2025/03/17 | 428 | 433 | 422 | 423 | 14,500 |
| 2025/03/14 | 414 | 433 | 412 | 420 | 14,200 |
| 2025/03/13 | 414 | 425 | 414 | 417 | 17,500 |
| 2025/03/12 | 416 | 416 | 400 | 416 | 20,600 |
| 2025/03/11 | 412 | 422 | 408 | 422 | 8,300 |
| 2025/03/10 | 435 | 436 | 391 | 426 | 58,000 |
| 2025/03/07 | 433 | 437 | 433 | 436 | 3,200 |
| 2025/03/06 | 438 | 444 | 430 | 437 | 10,800 |
| 2025/03/05 | 441 | 441 | 435 | 440 | 5,800 |
| 2025/03/04 | 438 | 438 | 437 | 437 | 500 |
| 2025/03/03 | 443 | 446 | 432 | 441 | 2,500 |
| 2025/02/28 | 447 | 447 | 440 | 443 | 10,900 |
| 2025/02/27 | 441 | 448 | 441 | 448 | 15,600 |
| 2025/02/26 | 436 | 443 | 436 | 442 | 1,400 |
| 2025/02/25 | 442 | 444 | 425 | 436 | 22,400 |
| 2025/02/21 | 436 | 441 | 436 | 436 | 8,900 |
| 2025/02/20 | 440 | 440 | 436 | 436 | 3,700 |
| 2025/02/19 | 446 | 446 | 436 | 441 | 6,300 |
| 2025/02/18 | 435 | 440 | 435 | 440 | 4,900 |
| 2025/02/17 | 437 | 439 | 434 | 436 | 6,600 |
| 2025/02/14 | 436 | 441 | 434 | 440 | 9,000 |
| 2025/02/13 | 436 | 440 | 436 | 436 | 2,500 |
| 2025/02/12 | 440 | 441 | 437 | 438 | 4,000 |
| 2025/02/10 | 439 | 440 | 436 | 440 | 3,400 |
| 2025/02/07 | 438 | 443 | 436 | 439 | 5,200 |
| 2025/02/06 | 438 | 443 | 438 | 443 | 1,500 |
| 2025/02/05 | 442 | 443 | 436 | 440 | 7,100 |
| 2025/02/04 | 442 | 444 | 440 | 440 | 500 |
| 2025/02/03 | 435 | 448 | 435 | 443 | 9,200 |
| 2025/01/31 | 437 | 444 | 434 | 437 | 10,600 |
| 2025/01/30 | 437 | 444 | 435 | 444 | 4,800 |
| 2025/01/29 | 440 | 444 | 432 | 437 | 5,200 |
| 2025/01/28 | 446 | 446 | 408 | 435 | 29,400 |
| 2025/01/27 | 438 | 444 | 438 | 444 | 2,600 |
| 2025/01/24 | 436 | 443 | 436 | 438 | 1,300 |
| 2025/01/23 | 435 | 441 | 430 | 435 | 19,900 |
| 2025/01/22 | 438 | 440 | 432 | 433 | 15,100 |
| 2025/01/21 | 430 | 440 | 430 | 434 | 20,100 |
| 2025/01/20 | 430 | 442 | 430 | 440 | 19,600 |
| 2025/01/17 | 444 | 452 | 440 | 442 | 27,100 |
| 2025/01/16 | 450 | 458 | 444 | 449 | 11,000 |
| 2025/01/15 | 450 | 450 | 440 | 446 | 4,300 |
| 2025/01/14 | 453 | 453 | 440 | 449 | 8,300 |
| 2025/01/10 | 449 | 454 | 444 | 449 | 11,800 |
| 2025/01/09 | 440 | 455 | 440 | 454 | 6,700 |
| 2025/01/08 | 439 | 447 | 439 | 440 | 5,800 |
| 2025/01/07 | 437 | 440 | 437 | 440 | 1,400 |
| 2025/01/06 | 443 | 446 | 430 | 438 | 17,200 |
| 2024/12/30 | 446 | 446 | 430 | 442 | 5,200 |
| 2024/12/27 | 438 | 443 | 435 | 438 | 5,800 |
| 2024/12/26 | 438 | 444 | 429 | 433 | 21,700 |
| 2024/12/25 | 442 | 442 | 437 | 440 | 4,900 |
| 2024/12/24 | 429 | 444 | 429 | 444 | 11,700 |
| 2024/12/23 | 438 | 449 | 435 | 436 | 19,900 |
| 2024/12/20 | 427 | 440 | 427 | 439 | 11,200 |
| 2024/12/19 | 421 | 449 | 421 | 443 | 17,500 |
| 2024/12/18 | 444 | 448 | 437 | 437 | 23,800 |
| 2024/12/17 | 442 | 448 | 441 | 445 | 9,800 |
| 2024/12/16 | 455 | 456 | 445 | 450 | 9,300 |
| 2024/12/13 | 454 | 458 | 454 | 455 | 3,400 |
| 2024/12/12 | 450 | 460 | 450 | 458 | 5,500 |
| 2024/12/11 | 448 | 462 | 444 | 450 | 34,000 |
| 2024/12/10 | 459 | 459 | 448 | 448 | 24,500 |
| 2024/12/09 | 466 | 466 | 457 | 458 | 12,600 |
| 2024/12/06 | 458 | 460 | 452 | 459 | 5,600 |
| 2024/12/05 | 455 | 461 | 455 | 455 | 4,100 |
| 2024/12/04 | 451 | 460 | 451 | 460 | 10,400 |
| 2024/12/03 | 453 | 460 | 453 | 454 | 12,600 |
| 2024/12/02 | 448 | 457 | 440 | 456 | 10,700 |
| 2024/11/29 | 445 | 453 | 445 | 448 | 5,500 |
| 2024/11/28 | 446 | 454 | 445 | 449 | 7,800 |
| 2024/11/27 | 452 | 458 | 445 | 447 | 28,000 |
| 2024/11/26 | 459 | 460 | 453 | 458 | 12,100 |
| 2024/11/25 | 447 | 463 | 447 | 454 | 8,100 |
| 2024/11/22 | 452 | 454 | 450 | 450 | 12,700 |
| 2024/11/21 | 458 | 462 | 457 | 459 | 11,100 |
| 2024/11/20 | 446 | 472 | 446 | 462 | 12,100 |
| 2024/11/19 | 438 | 450 | 438 | 446 | 7,900 |
| 2024/11/18 | 439 | 444 | 439 | 439 | 5,700 |
| 2024/11/15 | 444 | 448 | 444 | 444 | 7,100 |
| 2024/11/14 | 444 | 445 | 441 | 445 | 2,900 |
| 2024/11/13 | 440 | 446 | 439 | 444 | 7,600 |
| 2024/11/12 | 443 | 443 | 437 | 437 | 2,700 |
| 2024/11/11 | 437 | 446 | 436 | 446 | 5,800 |
| 2024/11/08 | 429 | 440 | 429 | 440 | 1,700 |
| 2024/11/07 | 442 | 442 | 434 | 434 | 16,700 |
| 2024/11/06 | 440 | 444 | 439 | 442 | 12,500 |
| 2024/11/05 | 448 | 450 | 440 | 448 | 8,200 |
| 2024/11/01 | 431 | 436 | 430 | 432 | 5,700 |
| 2024/10/31 | 440 | 445 | 430 | 439 | 13,100 |
| 2024/10/30 | 455 | 455 | 440 | 450 | 12,300 |
| 2024/10/29 | 450 | 454 | 442 | 454 | 5,000 |
| 2024/10/28 | 444 | 451 | 440 | 450 | 8,900 |
| 2024/10/25 | 457 | 457 | 442 | 445 | 9,200 |
| 2024/10/24 | 456 | 456 | 441 | 442 | 4,200 |
| 2024/10/23 | 443 | 453 | 443 | 449 | 4,600 |
| 2024/10/22 | 459 | 459 | 442 | 445 | 4,800 |
| 2024/10/21 | 434 | 458 | 434 | 455 | 15,000 |
| 2024/10/18 | 449 | 451 | 430 | 434 | 35,300 |
| 2024/10/17 | 431 | 438 | 430 | 433 | 7,600 |
| 2024/10/16 | 431 | 438 | 431 | 431 | 8,600 |
| 2024/10/15 | 430 | 445 | 430 | 439 | 6,400 |
| 2024/10/11 | 438 | 438 | 431 | 431 | 6,100 |
| 2024/10/10 | 464 | 464 | 434 | 442 | 15,800 |
| 2024/10/09 | 450 | 466 | 442 | 456 | 46,100 |
| 2024/10/08 | 440 | 440 | 428 | 434 | 9,000 |
| 2024/10/07 | 450 | 450 | 441 | 441 | 10,300 |
| 2024/10/04 | 437 | 450 | 430 | 446 | 14,500 |
| 2024/10/03 | 466 | 473 | 440 | 440 | 16,200 |
| 2024/10/02 | 455 | 462 | 448 | 450 | 12,300 |
| 2024/10/01 | 464 | 475 | 461 | 461 | 12,000 |
| 2024/09/30 | 445 | 468 | 445 | 455 | 27,000 |
| 2024/09/27 | 486 | 487 | 476 | 477 | 14,100 |
| 2024/09/26 | 475 | 491 | 469 | 487 | 28,500 |
| 2024/09/25 | 493 | 502 | 471 | 471 | 44,500 |
| 2024/09/24 | 527 | 527 | 491 | 493 | 41,900 |
| 2024/09/20 | 496 | 496 | 478 | 491 | 22,700 |
| 2024/09/19 | 502 | 510 | 480 | 480 | 50,200 |
| 2024/09/18 | 529 | 546 | 488 | 494 | 42,300 |
| 2024/09/17 | 523 | 533 | 511 | 527 | 36,700 |
| 2024/09/13 | 543 | 545 | 503 | 513 | 89,000 |
| 2024/09/12 | 552 | 553 | 528 | 543 | 87,900 |
| 2024/09/11 | 505 | 581 | 497 | 547 | 199,600 |
| 2024/09/10 | 487 | 513 | 482 | 500 | 89,200 |
| 2024/09/09 | 452 | 483 | 450 | 481 | 68,800 |
| 2024/09/06 | 463 | 467 | 459 | 465 | 20,500 |
| 2024/09/05 | 455 | 464 | 449 | 463 | 26,900 |
| 2024/09/04 | 442 | 460 | 431 | 455 | 42,900 |
| 2024/09/03 | 461 | 470 | 446 | 457 | 28,500 |
| 2024/09/02 | 457 | 467 | 448 | 463 | 36,300 |
| 2024/08/30 | 446 | 459 | 436 | 459 | 39,500 |
| 2024/08/29 | 447 | 447 | 403 | 446 | 60,600 |
| 2024/08/28 | 475 | 475 | 430 | 450 | 78,700 |
| 2024/08/27 | 443 | 494 | 443 | 471 | 275,400 |
| 2024/08/26 | 430 | 453 | 422 | 443 | 205,500 |
| 2024/08/23 | 368 | 416 | 368 | 410 | 103,500 |
| 2024/08/22 | 343 | 370 | 342 | 368 | 33,300 |
| 2024/08/21 | 342 | 346 | 341 | 343 | 4,400 |
| 2024/08/20 | 336 | 342 | 335 | 342 | 4,700 |
| 2024/08/19 | 335 | 337 | 325 | 333 | 19,000 |