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 |
|---|---|---|---|---|---|
| 2024/07/26 | 395 | 400 | 391 | 400 | 9,200 |
| 2024/07/25 | 410 | 410 | 398 | 402 | 10,400 |
| 2024/07/24 | 414 | 415 | 401 | 407 | 9,800 |
| 2024/07/23 | 406 | 425 | 406 | 415 | 38,400 |
| 2024/07/22 | 402 | 414 | 400 | 414 | 25,600 |
| 2024/07/19 | 400 | 404 | 400 | 403 | 6,800 |
| 2024/07/18 | 404 | 408 | 401 | 401 | 13,900 |
| 2024/07/17 | 408 | 411 | 403 | 408 | 10,300 |
| 2024/07/16 | 415 | 416 | 402 | 408 | 26,700 |
| 2024/07/12 | 414 | 420 | 411 | 415 | 11,200 |
| 2024/07/11 | 412 | 420 | 411 | 413 | 5,500 |
| 2024/07/10 | 419 | 419 | 411 | 414 | 8,700 |
| 2024/07/09 | 419 | 419 | 410 | 418 | 5,700 |
| 2024/07/08 | 404 | 421 | 404 | 414 | 15,900 |
| 2024/07/05 | 397 | 405 | 397 | 404 | 5,700 |
| 2024/07/04 | 400 | 406 | 397 | 397 | 5,200 |
| 2024/07/03 | 402 | 403 | 397 | 401 | 10,000 |
| 2024/07/02 | 410 | 410 | 395 | 405 | 8,900 |
| 2024/07/01 | 416 | 416 | 407 | 407 | 5,200 |
| 2024/06/28 | 416 | 416 | 403 | 408 | 8,300 |
| 2024/06/27 | 422 | 422 | 398 | 408 | 18,400 |
| 2024/06/26 | 419 | 422 | 417 | 422 | 300 |
| 2024/06/25 | 424 | 425 | 419 | 419 | 4,200 |
| 2024/06/24 | 425 | 430 | 422 | 427 | 6,700 |
| 2024/06/21 | 416 | 428 | 413 | 420 | 16,000 |
| 2024/06/20 | 416 | 427 | 416 | 419 | 5,500 |
| 2024/06/19 | 422 | 435 | 411 | 414 | 22,200 |
| 2024/06/18 | 425 | 426 | 407 | 422 | 22,000 |
| 2024/06/17 | 417 | 425 | 412 | 425 | 23,500 |
| 2024/06/14 | 398 | 416 | 397 | 409 | 36,000 |
| 2024/06/13 | 395 | 404 | 393 | 399 | 3,600 |
| 2024/06/12 | 386 | 401 | 386 | 396 | 5,400 |
| 2024/06/11 | 401 | 401 | 385 | 387 | 15,200 |
| 2024/06/10 | 402 | 407 | 402 | 403 | 9,000 |
| 2024/06/07 | 390 | 401 | 388 | 401 | 16,700 |
| 2024/06/06 | 385 | 394 | 385 | 391 | 5,900 |
| 2024/06/05 | 387 | 390 | 379 | 385 | 5,000 |
| 2024/06/04 | 396 | 396 | 376 | 387 | 7,500 |
| 2024/06/03 | 365 | 402 | 364 | 376 | 35,100 |
| 2024/05/31 | 358 | 365 | 352 | 365 | 14,400 |
| 2024/05/30 | 359 | 366 | 355 | 366 | 6,500 |
| 2024/05/29 | 367 | 370 | 364 | 366 | 4,200 |
| 2024/05/28 | 375 | 380 | 365 | 365 | 30,200 |
| 2024/05/27 | 377 | 380 | 368 | 374 | 9,600 |
| 2024/05/24 | 370 | 379 | 367 | 377 | 20,400 |
| 2024/05/23 | 387 | 387 | 383 | 383 | 6,800 |
| 2024/05/22 | 386 | 390 | 386 | 386 | 4,000 |
| 2024/05/21 | 392 | 399 | 385 | 386 | 12,200 |
| 2024/05/20 | 402 | 402 | 391 | 391 | 16,900 |
| 2024/05/17 | 400 | 412 | 386 | 402 | 21,200 |
| 2024/05/16 | 408 | 413 | 400 | 400 | 9,700 |
| 2024/05/15 | 408 | 410 | 405 | 408 | 3,800 |
| 2024/05/14 | 404 | 413 | 404 | 409 | 5,500 |
| 2024/05/13 | 402 | 409 | 402 | 404 | 3,200 |
| 2024/05/10 | 406 | 411 | 402 | 407 | 5,600 |
| 2024/05/09 | 407 | 408 | 404 | 406 | 5,400 |
| 2024/05/08 | 405 | 413 | 405 | 413 | 5,600 |
| 2024/05/07 | 404 | 409 | 404 | 406 | 5,500 |
| 2024/05/02 | 406 | 410 | 406 | 408 | 5,200 |
| 2024/05/01 | 405 | 412 | 405 | 410 | 4,100 |
| 2024/04/30 | 410 | 418 | 403 | 408 | 13,500 |
| 2024/04/26 | 412 | 412 | 410 | 410 | 2,800 |
| 2024/04/25 | 417 | 418 | 409 | 412 | 11,300 |
| 2024/04/24 | 423 | 423 | 411 | 413 | 15,100 |
| 2024/04/23 | 402 | 420 | 402 | 415 | 17,100 |
| 2024/04/22 | 409 | 413 | 398 | 402 | 37,700 |
| 2024/04/19 | 420 | 422 | 407 | 414 | 13,700 |
| 2024/04/18 | 427 | 433 | 414 | 425 | 23,500 |
| 2024/04/17 | 425 | 429 | 405 | 427 | 29,400 |
| 2024/04/16 | 450 | 483 | 420 | 430 | 218,900 |
| 2024/04/15 | 408 | 420 | 398 | 418 | 14,000 |
| 2024/04/12 | 420 | 422 | 406 | 410 | 29,900 |
| 2024/04/11 | 421 | 428 | 416 | 428 | 11,600 |
| 2024/04/10 | 426 | 426 | 421 | 421 | 4,300 |
| 2024/04/09 | 429 | 429 | 421 | 424 | 6,800 |
| 2024/04/08 | 425 | 430 | 423 | 429 | 2,400 |
| 2024/04/05 | 426 | 428 | 420 | 425 | 4,500 |
| 2024/04/04 | 425 | 430 | 423 | 430 | 3,400 |
| 2024/04/03 | 423 | 437 | 416 | 425 | 18,600 |
| 2024/04/02 | 425 | 433 | 422 | 423 | 12,700 |
| 2024/04/01 | 440 | 440 | 429 | 431 | 5,500 |
| 2024/03/29 | 433 | 442 | 430 | 432 | 9,900 |
| 2024/03/28 | 431 | 435 | 422 | 430 | 14,800 |
| 2024/03/27 | 430 | 436 | 430 | 431 | 3,500 |
| 2024/03/26 | 430 | 435 | 430 | 433 | 4,800 |
| 2024/03/25 | 436 | 443 | 423 | 433 | 16,100 |
| 2024/03/22 | 444 | 444 | 433 | 439 | 7,900 |
| 2024/03/21 | 440 | 444 | 433 | 444 | 13,400 |
| 2024/03/19 | 429 | 441 | 429 | 434 | 26,800 |
| 2024/03/18 | 440 | 440 | 424 | 429 | 8,100 |
| 2024/03/15 | 432 | 433 | 423 | 424 | 11,000 |
| 2024/03/14 | 431 | 444 | 430 | 431 | 25,700 |
| 2024/03/13 | 436 | 437 | 428 | 432 | 6,300 |
| 2024/03/12 | 426 | 438 | 414 | 436 | 22,300 |
| 2024/03/11 | 446 | 446 | 426 | 428 | 26,300 |
| 2024/03/08 | 443 | 446 | 441 | 441 | 4,500 |
| 2024/03/07 | 450 | 455 | 441 | 445 | 20,800 |
| 2024/03/06 | 446 | 455 | 446 | 451 | 18,000 |
| 2024/03/05 | 451 | 452 | 440 | 452 | 36,300 |
| 2024/03/04 | 445 | 456 | 442 | 453 | 24,700 |
| 2024/03/01 | 451 | 458 | 444 | 445 | 11,100 |
| 2024/02/29 | 458 | 461 | 449 | 452 | 17,200 |
| 2024/02/28 | 443 | 478 | 443 | 455 | 55,400 |
| 2024/02/27 | 465 | 465 | 443 | 445 | 33,400 |
| 2024/02/26 | 441 | 465 | 441 | 464 | 44,500 |
| 2024/02/22 | 440 | 452 | 437 | 444 | 39,900 |
| 2024/02/21 | 454 | 461 | 446 | 447 | 19,000 |
| 2024/02/20 | 466 | 469 | 454 | 461 | 48,200 |
| 2024/02/19 | 448 | 479 | 448 | 466 | 104,900 |
| 2024/02/16 | 405 | 447 | 405 | 440 | 66,000 |
| 2024/02/15 | 414 | 415 | 400 | 405 | 47,800 |
| 2024/02/14 | 419 | 425 | 412 | 412 | 36,300 |
| 2024/02/13 | 428 | 433 | 415 | 425 | 40,700 |
| 2024/02/09 | 416 | 431 | 410 | 428 | 21,100 |
| 2024/02/08 | 429 | 429 | 420 | 420 | 30,400 |
| 2024/02/07 | 431 | 435 | 426 | 429 | 22,100 |
| 2024/02/06 | 440 | 440 | 426 | 438 | 21,900 |
| 2024/02/05 | 452 | 452 | 433 | 438 | 38,100 |
| 2024/02/02 | 451 | 457 | 448 | 449 | 18,400 |
| 2024/02/01 | 450 | 460 | 443 | 459 | 26,900 |
| 2024/01/31 | 452 | 461 | 444 | 451 | 36,500 |
| 2024/01/30 | 458 | 463 | 445 | 454 | 47,100 |
| 2024/01/29 | 433 | 455 | 433 | 436 | 69,600 |
| 2024/01/26 | 444 | 446 | 432 | 436 | 43,100 |
| 2024/01/25 | 449 | 449 | 436 | 444 | 56,800 |
| 2024/01/24 | 460 | 466 | 440 | 449 | 82,200 |
| 2024/01/23 | 479 | 479 | 456 | 461 | 125,100 |
| 2024/01/22 | 438 | 518 | 438 | 487 | 407,600 |
| 2024/01/19 | 469 | 469 | 441 | 449 | 119,900 |
| 2024/01/18 | 474 | 483 | 454 | 472 | 46,300 |
| 2024/01/17 | 487 | 494 | 466 | 474 | 109,400 |
| 2024/01/16 | 457 | 473 | 455 | 468 | 91,000 |
| 2024/01/15 | 439 | 463 | 436 | 444 | 83,800 |
| 2024/01/12 | 454 | 460 | 444 | 447 | 24,000 |
| 2024/01/11 | 458 | 467 | 452 | 454 | 41,400 |
| 2024/01/10 | 480 | 480 | 462 | 466 | 26,400 |
| 2024/01/09 | 472 | 493 | 458 | 481 | 85,900 |
| 2024/01/05 | 488 | 490 | 454 | 461 | 89,900 |
| 2024/01/04 | 429 | 472 | 428 | 472 | 73,900 |
| 2023/12/29 | 418 | 446 | 413 | 440 | 50,700 |
| 2023/12/28 | 396 | 421 | 396 | 418 | 35,600 |
| 2023/12/27 | 406 | 408 | 389 | 402 | 102,200 |
| 2023/12/26 | 418 | 427 | 397 | 406 | 86,700 |
| 2023/12/25 | 419 | 436 | 412 | 425 | 110,900 |
| 2023/12/22 | 470 | 472 | 440 | 443 | 62,600 |
| 2023/12/21 | 480 | 480 | 467 | 472 | 12,300 |
| 2023/12/20 | 495 | 502 | 482 | 483 | 26,500 |
| 2023/12/19 | 477 | 496 | 476 | 494 | 39,600 |
| 2023/12/18 | 510 | 510 | 471 | 477 | 75,200 |
| 2023/12/15 | 526 | 530 | 504 | 516 | 31,000 |
| 2023/12/14 | 511 | 563 | 489 | 520 | 89,400 |
| 2023/12/13 | 514 | 515 | 501 | 510 | 17,000 |
| 2023/12/12 | 532 | 532 | 503 | 507 | 34,800 |
| 2023/12/11 | 539 | 546 | 522 | 532 | 21,000 |
| 2023/12/08 | 571 | 573 | 547 | 549 | 34,700 |
| 2023/12/07 | 611 | 611 | 571 | 575 | 16,900 |
| 2023/12/06 | 612 | 612 | 595 | 596 | 23,900 |
| 2023/12/05 | 580 | 626 | 575 | 611 | 58,400 |
| 2023/12/04 | 560 | 584 | 560 | 581 | 17,600 |
| 2023/12/01 | 557 | 573 | 557 | 564 | 13,400 |
| 2023/11/30 | 564 | 565 | 557 | 557 | 13,000 |
| 2023/11/29 | 564 | 571 | 564 | 570 | 26,900 |
| 2023/11/28 | 585 | 585 | 568 | 574 | 18,800 |
| 2023/11/27 | 584 | 587 | 575 | 575 | 9,200 |
| 2023/11/24 | 583 | 590 | 574 | 584 | 24,200 |
| 2023/11/22 | 582 | 586 | 575 | 585 | 16,900 |
| 2023/11/21 | 592 | 599 | 585 | 585 | 16,700 |
| 2023/11/20 | 582 | 599 | 580 | 594 | 14,100 |
| 2023/11/17 | 594 | 597 | 578 | 585 | 18,600 |
| 2023/11/16 | 584 | 601 | 582 | 600 | 17,900 |
| 2023/11/15 | 611 | 611 | 584 | 584 | 43,000 |
| 2023/11/14 | 603 | 610 | 601 | 606 | 11,300 |
| 2023/11/13 | 600 | 620 | 591 | 604 | 39,300 |
| 2023/11/10 | 634 | 634 | 612 | 615 | 25,300 |
| 2023/11/09 | 647 | 647 | 614 | 624 | 52,800 |
| 2023/11/08 | 626 | 652 | 626 | 639 | 81,300 |
| 2023/11/07 | 624 | 628 | 607 | 624 | 64,900 |
| 2023/11/06 | 571 | 603 | 571 | 598 | 44,900 |
| 2023/11/02 | 533 | 570 | 533 | 570 | 30,100 |
| 2023/11/01 | 533 | 539 | 526 | 539 | 17,800 |
| 2023/10/31 | 542 | 543 | 526 | 533 | 44,500 |
| 2023/10/30 | 550 | 560 | 538 | 538 | 48,700 |
| 2023/10/27 | 541 | 565 | 541 | 560 | 42,400 |
| 2023/10/26 | 567 | 567 | 537 | 541 | 63,100 |
| 2023/10/25 | 577 | 586 | 567 | 567 | 32,400 |
| 2023/10/24 | 575 | 591 | 551 | 570 | 108,500 |
| 2023/10/23 | 614 | 626 | 575 | 577 | 72,100 |
| 2023/10/20 | 614 | 630 | 603 | 615 | 68,600 |
| 2023/10/19 | 605 | 640 | 605 | 616 | 150,200 |
| 2023/10/18 | 633 | 634 | 614 | 615 | 44,100 |
| 2023/10/17 | 636 | 652 | 620 | 623 | 59,600 |
| 2023/10/16 | 601 | 655 | 601 | 646 | 88,400 |
| 2023/10/13 | 692 | 708 | 655 | 671 | 128,600 |
| 2023/10/12 | 710 | 713 | 691 | 700 | 58,600 |
| 2023/10/11 | 730 | 730 | 712 | 716 | 24,200 |
| 2023/10/10 | 735 | 735 | 714 | 723 | 23,500 |
| 2023/10/06 | 714 | 732 | 713 | 721 | 39,000 |
| 2023/10/05 | 684 | 715 | 677 | 713 | 64,000 |
| 2023/10/04 | 661 | 671 | 648 | 654 | 109,300 |
| 2023/10/03 | 701 | 701 | 675 | 677 | 63,200 |