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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
2023/10/02 | 705 | 734 | 705 | 706 | 68,600 |
2023/09/29 | 714 | 719 | 699 | 710 | 31,600 |
2023/09/28 | 716 | 719 | 701 | 708 | 36,300 |
2023/09/27 | 714 | 726 | 707 | 718 | 42,500 |
2023/09/26 | 715 | 720 | 703 | 706 | 36,900 |
2023/09/25 | 733 | 733 | 711 | 712 | 29,100 |
2023/09/22 | 720 | 747 | 720 | 728 | 149,200 |
2023/09/21 | 675 | 729 | 675 | 714 | 181,800 |
2023/09/20 | 685 | 694 | 667 | 674 | 85,600 |
2023/09/19 | 700 | 700 | 678 | 693 | 68,900 |
2023/09/15 | 706 | 718 | 684 | 701 | 67,900 |
2023/09/14 | 736 | 736 | 703 | 704 | 79,500 |
2023/09/13 | 724 | 738 | 707 | 721 | 94,500 |
2023/09/12 | 760 | 771 | 722 | 723 | 125,400 |
2023/09/11 | 765 | 771 | 751 | 768 | 33,900 |
2023/09/08 | 755 | 771 | 755 | 764 | 30,400 |
2023/09/07 | 757 | 770 | 757 | 769 | 32,300 |
2023/09/06 | 761 | 769 | 750 | 762 | 34,900 |
2023/09/05 | 742 | 777 | 740 | 763 | 62,600 |
2023/09/04 | 769 | 769 | 737 | 742 | 51,800 |
2023/09/01 | 742 | 766 | 742 | 756 | 31,500 |
2023/08/31 | 765 | 774 | 748 | 753 | 62,100 |
2023/08/30 | 765 | 780 | 761 | 765 | 73,500 |
2023/08/29 | 769 | 793 | 767 | 771 | 92,400 |
2023/08/28 | 768 | 786 | 760 | 760 | 83,000 |
2023/08/25 | 757 | 759 | 733 | 759 | 58,300 |
2023/08/24 | 769 | 802 | 748 | 749 | 123,800 |
2023/08/23 | 729 | 790 | 725 | 784 | 119,300 |
2023/08/22 | 721 | 738 | 717 | 727 | 76,600 |
2023/08/21 | 721 | 731 | 708 | 710 | 119,000 |
2023/08/18 | 770 | 770 | 721 | 723 | 246,300 |
2023/08/17 | 794 | 802 | 766 | 772 | 220,600 |
2023/08/16 | 805 | 829 | 787 | 790 | 192,600 |
2023/08/15 | 809 | 837 | 780 | 815 | 355,800 |
2023/08/14 | 801 | 803 | 778 | 787 | 105,100 |
2023/08/10 | 797 | 824 | 791 | 801 | 172,300 |
2023/08/09 | 767 | 784 | 757 | 777 | 82,600 |
2023/08/08 | 768 | 788 | 756 | 757 | 99,100 |
2023/08/07 | 784 | 790 | 766 | 767 | 110,300 |
2023/08/04 | 807 | 830 | 780 | 784 | 265,000 |
2023/08/03 | 790 | 808 | 783 | 797 | 112,600 |
2023/08/02 | 802 | 825 | 783 | 792 | 196,800 |
2023/08/01 | 791 | 814 | 762 | 808 | 219,500 |
2023/07/31 | 760 | 814 | 760 | 797 | 194,500 |
2023/07/28 | 726 | 753 | 713 | 747 | 99,000 |
2023/07/27 | 749 | 766 | 733 | 733 | 109,000 |
2023/07/26 | 760 | 768 | 732 | 753 | 150,300 |
2023/07/25 | 727 | 777 | 727 | 775 | 169,400 |
2023/07/24 | 754 | 762 | 726 | 726 | 183,200 |
2023/07/21 | 700 | 755 | 691 | 749 | 279,600 |
2023/07/20 | 709 | 729 | 690 | 700 | 246,300 |
2023/07/19 | 674 | 699 | 666 | 699 | 140,000 |
2023/07/18 | 587 | 672 | 581 | 664 | 343,300 |
2023/07/14 | 680 | 700 | 643 | 666 | 184,600 |
2023/07/13 | 650 | 683 | 643 | 660 | 152,100 |
2023/07/12 | 698 | 710 | 651 | 652 | 282,300 |
2023/07/11 | 780 | 805 | 683 | 688 | 700,600 |
2023/07/10 | 793 | 802 | 751 | 786 | 232,600 |
2023/07/07 | 781 | 840 | 773 | 802 | 357,900 |
2023/07/06 | 792 | 822 | 762 | 809 | 331,900 |
2023/07/05 | 820 | 837 | 788 | 813 | 399,400 |