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 |
---|---|---|---|---|---|
2019/12/30 | 544 | 560 | 541 | 555 | 14,400 |
2019/12/27 | 540 | 550 | 540 | 544 | 14,700 |
2019/12/26 | 547 | 548 | 533 | 535 | 55,500 |
2019/12/25 | 554 | 554 | 545 | 551 | 20,900 |
2019/12/24 | 565 | 580 | 551 | 554 | 62,300 |
2019/12/23 | 561 | 561 | 553 | 555 | 6,700 |
2019/12/20 | 553 | 562 | 553 | 559 | 6,500 |
2019/12/19 | 557 | 558 | 551 | 552 | 15,700 |
2019/12/18 | 565 | 568 | 553 | 559 | 19,200 |
2019/12/17 | 572 | 573 | 551 | 561 | 20,300 |
2019/12/16 | 593 | 593 | 569 | 572 | 29,400 |
2019/12/13 | 590 | 595 | 584 | 589 | 14,700 |
2019/12/12 | 585 | 594 | 577 | 589 | 21,300 |
2019/12/11 | 585 | 585 | 576 | 576 | 7,800 |
2019/12/10 | 588 | 590 | 581 | 583 | 10,900 |
2019/12/09 | 580 | 591 | 573 | 584 | 28,900 |
2019/12/06 | 580 | 581 | 570 | 573 | 7,200 |
2019/12/05 | 579 | 579 | 568 | 569 | 7,700 |
2019/12/04 | 582 | 583 | 575 | 577 | 9,200 |
2019/12/03 | 575 | 578 | 567 | 578 | 20,600 |
2019/12/02 | 582 | 583 | 573 | 576 | 10,500 |
2019/11/29 | 589 | 589 | 576 | 580 | 24,800 |
2019/11/28 | 616 | 625 | 583 | 593 | 30,200 |
2019/11/27 | 611 | 620 | 600 | 616 | 24,900 |
2019/11/26 | 600 | 609 | 586 | 607 | 31,600 |
2019/11/25 | 582 | 598 | 570 | 597 | 59,000 |
2019/11/22 | 586 | 590 | 577 | 589 | 13,400 |
2019/11/21 | 578 | 582 | 575 | 579 | 4,100 |
2019/11/20 | 572 | 582 | 572 | 580 | 7,900 |
2019/11/19 | 580 | 580 | 569 | 574 | 9,100 |
2019/11/18 | 575 | 580 | 574 | 578 | 6,000 |
2019/11/15 | 579 | 579 | 573 | 575 | 4,000 |
2019/11/14 | 574 | 580 | 573 | 575 | 2,700 |
2019/11/13 | 577 | 577 | 574 | 574 | 2,600 |
2019/11/12 | 573 | 581 | 572 | 577 | 9,900 |
2019/11/11 | 576 | 577 | 572 | 572 | 3,000 |
2019/11/08 | 577 | 581 | 574 | 576 | 10,500 |
2019/11/07 | 574 | 583 | 570 | 575 | 13,100 |
2019/11/06 | 579 | 579 | 570 | 570 | 13,700 |
2019/11/05 | 580 | 584 | 571 | 575 | 22,200 |
2019/11/01 | 580 | 581 | 575 | 576 | 26,500 |
2019/10/31 | 637 | 637 | 571 | 585 | 143,700 |
2019/10/30 | 677 | 677 | 639 | 654 | 66,600 |
2019/10/29 | 617 | 707 | 617 | 699 | 477,700 |
2019/10/28 | 587 | 616 | 579 | 607 | 28,400 |
2019/10/25 | 582 | 582 | 576 | 577 | 1,800 |
2019/10/24 | 576 | 585 | 573 | 582 | 3,400 |
2019/10/23 | 577 | 588 | 576 | 579 | 12,900 |
2019/10/21 | 571 | 582 | 571 | 577 | 4,000 |
2019/10/18 | 573 | 577 | 570 | 572 | 12,300 |
2019/10/17 | 583 | 583 | 575 | 580 | 3,400 |
2019/10/16 | 582 | 583 | 568 | 583 | 14,100 |
2019/10/15 | 599 | 599 | 581 | 582 | 7,900 |
2019/10/11 | 592 | 601 | 589 | 589 | 4,200 |
2019/10/10 | 602 | 602 | 586 | 588 | 11,100 |
2019/10/09 | 622 | 622 | 594 | 596 | 29,100 |
2019/10/08 | 627 | 627 | 616 | 622 | 5,800 |
2019/10/07 | 629 | 629 | 614 | 625 | 7,900 |
2019/10/04 | 636 | 638 | 612 | 612 | 12,200 |
2019/10/03 | 619 | 639 | 605 | 626 | 14,300 |
2019/10/02 | 631 | 643 | 625 | 626 | 16,200 |
2019/10/01 | 673 | 682 | 636 | 636 | 49,000 |
2019/09/30 | 693 | 710 | 681 | 692 | 69,200 |
2019/09/27 | 793 | 793 | 694 | 721 | 706,200 |
2019/09/26 | 603 | 693 | 603 | 693 | 42,100 |
2019/09/25 | 593 | 596 | 590 | 593 | 2,800 |
2019/09/24 | 589 | 598 | 586 | 594 | 1,900 |
2019/09/20 | 587 | 596 | 586 | 589 | 4,800 |
2019/09/19 | 605 | 609 | 597 | 597 | 3,400 |
2019/09/18 | 601 | 605 | 597 | 605 | 2,800 |
2019/09/17 | 624 | 624 | 601 | 604 | 3,000 |
2019/09/13 | 608 | 612 | 603 | 604 | 3,000 |
2019/09/12 | 603 | 610 | 598 | 610 | 2,100 |
2019/09/11 | 614 | 620 | 613 | 615 | 3,400 |
2019/09/10 | 599 | 624 | 599 | 615 | 4,600 |
2019/09/09 | 603 | 603 | 599 | 599 | 500 |
2019/09/06 | 603 | 607 | 600 | 605 | 1,500 |
2019/09/05 | 606 | 606 | 601 | 603 | 1,700 |
2019/09/04 | 606 | 615 | 605 | 608 | 1,100 |
2019/09/03 | 621 | 624 | 609 | 609 | 1,900 |
2019/09/02 | 615 | 622 | 603 | 615 | 11,900 |
2019/08/30 | 635 | 645 | 628 | 645 | 3,400 |
2019/08/29 | 599 | 606 | 598 | 600 | 3,200 |
2019/08/28 | 606 | 606 | 604 | 604 | 500 |
2019/08/27 | 600 | 615 | 598 | 607 | 2,000 |
2019/08/26 | 609 | 609 | 600 | 600 | 800 |
2019/08/23 | 623 | 623 | 621 | 621 | 300 |
2019/08/22 | 619 | 619 | 609 | 609 | 1,100 |
2019/08/21 | 607 | 616 | 599 | 614 | 3,600 |
2019/08/20 | 622 | 625 | 598 | 612 | 4,400 |
2019/08/19 | 619 | 625 | 618 | 618 | 3,200 |
2019/08/16 | 628 | 630 | 624 | 629 | 1,400 |
2019/08/15 | 634 | 634 | 620 | 628 | 6,000 |
2019/08/14 | 627 | 633 | 627 | 633 | 1,700 |
2019/08/13 | 620 | 633 | 620 | 633 | 2,200 |
2019/08/09 | 620 | 639 | 620 | 630 | 2,200 |
2019/08/07 | 625 | 625 | 618 | 624 | 1,500 |
2019/08/06 | 626 | 649 | 618 | 626 | 5,700 |
2019/08/05 | 627 | 631 | 626 | 626 | 3,000 |
2019/08/02 | 647 | 647 | 630 | 631 | 2,700 |
2019/08/01 | 650 | 650 | 645 | 647 | 1,800 |
2019/07/31 | 641 | 644 | 637 | 643 | 3,300 |
2019/07/30 | 650 | 654 | 645 | 645 | 1,000 |
2019/07/29 | 655 | 662 | 649 | 650 | 3,000 |
2019/07/26 | 673 | 673 | 625 | 645 | 14,500 |
2019/07/25 | 674 | 684 | 674 | 675 | 6,100 |
2019/07/24 | 709 | 709 | 680 | 683 | 7,000 |
2019/07/23 | 675 | 680 | 672 | 679 | 1,700 |
2019/07/22 | 682 | 700 | 682 | 682 | 2,300 |
2019/07/19 | 679 | 694 | 679 | 691 | 4,700 |
2019/07/18 | 694 | 697 | 678 | 678 | 1,900 |
2019/07/17 | 683 | 685 | 677 | 684 | 3,300 |
2019/07/16 | 712 | 712 | 671 | 689 | 12,400 |
2019/07/12 | 719 | 728 | 716 | 725 | 2,900 |
2019/07/11 | 719 | 724 | 714 | 717 | 6,300 |
2019/07/10 | 740 | 740 | 719 | 719 | 7,000 |
2019/07/09 | 754 | 754 | 719 | 728 | 8,000 |
2019/07/08 | 752 | 759 | 751 | 754 | 4,000 |
2019/07/05 | 770 | 770 | 754 | 764 | 5,500 |
2019/07/04 | 764 | 766 | 752 | 766 | 7,500 |
2019/07/03 | 772 | 776 | 767 | 773 | 2,400 |
2019/07/02 | 780 | 795 | 761 | 782 | 6,600 |
2019/07/01 | 771 | 774 | 764 | 765 | 3,100 |
2019/06/28 | 777 | 781 | 777 | 780 | 300 |
2019/06/27 | 790 | 790 | 790 | 790 | 300 |
2019/06/26 | 797 | 797 | 764 | 779 | 5,500 |
2019/06/25 | 814 | 814 | 784 | 795 | 4,700 |
2019/06/24 | 789 | 791 | 789 | 791 | 500 |
2019/06/21 | 794 | 794 | 779 | 786 | 2,200 |
2019/06/20 | 794 | 794 | 794 | 794 | 400 |
2019/06/18 | 809 | 809 | 794 | 797 | 400 |
2019/06/17 | 775 | 803 | 775 | 797 | 1,400 |
2019/06/14 | 800 | 803 | 786 | 790 | 3,600 |
2019/06/13 | 799 | 799 | 788 | 788 | 2,300 |
2019/06/12 | 807 | 807 | 798 | 800 | 500 |
2019/06/11 | 800 | 815 | 800 | 810 | 1,700 |
2019/06/10 | 790 | 801 | 790 | 799 | 700 |
2019/06/07 | 790 | 805 | 790 | 805 | 400 |
2019/06/06 | 804 | 810 | 804 | 804 | 300 |
2019/06/05 | 818 | 818 | 804 | 807 | 700 |
2019/06/04 | 787 | 800 | 787 | 793 | 1,500 |
2019/06/03 | 815 | 815 | 779 | 802 | 4,000 |
2019/05/31 | 790 | 791 | 768 | 790 | 2,900 |
2019/05/30 | 793 | 820 | 793 | 817 | 1,800 |
2019/05/29 | 828 | 828 | 798 | 802 | 1,100 |
2019/05/28 | 823 | 836 | 816 | 832 | 4,700 |
2019/05/27 | 820 | 836 | 820 | 836 | 1,900 |
2019/05/24 | 806 | 840 | 800 | 835 | 10,200 |
2019/05/23 | 785 | 819 | 785 | 819 | 5,200 |
2019/05/22 | 800 | 808 | 785 | 800 | 5,100 |
2019/05/21 | 802 | 819 | 778 | 781 | 3,600 |
2019/05/20 | 794 | 807 | 786 | 797 | 2,200 |
2019/05/17 | 804 | 804 | 784 | 785 | 1,800 |
2019/05/16 | 779 | 782 | 762 | 774 | 1,600 |
2019/05/15 | 785 | 785 | 757 | 774 | 1,000 |
2019/05/14 | 763 | 775 | 744 | 770 | 9,300 |
2019/05/13 | 780 | 780 | 762 | 763 | 3,600 |
2019/05/10 | 764 | 779 | 760 | 765 | 12,900 |
2019/05/09 | 787 | 797 | 786 | 794 | 4,600 |
2019/05/08 | 801 | 801 | 791 | 797 | 4,700 |
2019/05/07 | 768 | 810 | 768 | 801 | 14,100 |
2019/04/26 | 807 | 813 | 807 | 813 | 3,000 |
2019/04/25 | 824 | 824 | 813 | 819 | 1,200 |
2019/04/24 | 812 | 820 | 812 | 817 | 2,900 |
2019/04/23 | 820 | 824 | 811 | 811 | 4,100 |
2019/04/22 | 812 | 830 | 812 | 818 | 7,100 |
2019/04/19 | 815 | 817 | 804 | 815 | 4,000 |
2019/04/18 | 809 | 839 | 801 | 805 | 8,900 |
2019/04/17 | 820 | 827 | 818 | 818 | 2,000 |
2019/04/16 | 804 | 841 | 804 | 817 | 8,500 |
2019/04/15 | 810 | 819 | 799 | 804 | 7,900 |
2019/04/12 | 833 | 845 | 820 | 823 | 7,300 |
2019/04/11 | 840 | 840 | 819 | 833 | 2,700 |
2019/04/10 | 832 | 840 | 832 | 840 | 1,000 |
2019/04/09 | 840 | 848 | 830 | 832 | 5,500 |
2019/04/08 | 827 | 848 | 827 | 840 | 5,000 |
2019/04/05 | 833 | 833 | 833 | 833 | 200 |
2019/04/04 | 828 | 844 | 828 | 833 | 4,600 |
2019/04/03 | 845 | 845 | 822 | 830 | 12,100 |
2019/04/02 | 822 | 848 | 820 | 843 | 10,400 |
2019/04/01 | 830 | 845 | 821 | 821 | 3,900 |
2019/03/29 | 838 | 845 | 833 | 833 | 500 |
2019/03/28 | 846 | 848 | 830 | 845 | 3,900 |
2019/03/27 | 823 | 846 | 823 | 846 | 2,700 |
2019/03/26 | 837 | 850 | 822 | 831 | 13,700 |
2019/03/25 | 829 | 859 | 822 | 822 | 8,500 |
2019/03/22 | 817 | 844 | 810 | 836 | 13,900 |
2019/03/20 | 850 | 854 | 816 | 816 | 20,900 |
2019/03/19 | 827 | 909 | 809 | 835 | 44,700 |
2019/03/18 | 803 | 834 | 803 | 824 | 12,100 |
2019/03/15 | 797 | 806 | 791 | 797 | 7,000 |
2019/03/14 | 788 | 799 | 784 | 791 | 2,000 |
2019/03/13 | 786 | 805 | 786 | 791 | 8,100 |
2019/03/12 | 800 | 809 | 786 | 786 | 4,700 |
2019/03/11 | 812 | 812 | 791 | 794 | 2,400 |
2019/03/08 | 776 | 800 | 776 | 782 | 6,300 |
2019/03/07 | 790 | 790 | 775 | 776 | 4,900 |
2019/03/06 | 790 | 796 | 781 | 782 | 4,800 |
2019/03/05 | 798 | 798 | 782 | 792 | 4,700 |
2019/03/04 | 781 | 800 | 776 | 796 | 10,800 |
2019/03/01 | 780 | 794 | 780 | 786 | 5,400 |
2019/02/28 | 799 | 799 | 781 | 782 | 3,300 |
2019/02/27 | 797 | 797 | 775 | 784 | 3,800 |
2019/02/26 | 816 | 816 | 777 | 784 | 11,100 |
2019/02/25 | 779 | 804 | 770 | 804 | 5,800 |
2019/02/22 | 778 | 778 | 772 | 775 | 4,000 |
2019/02/21 | 780 | 794 | 778 | 778 | 5,100 |
2019/02/20 | 795 | 799 | 780 | 783 | 11,500 |
2019/02/19 | 792 | 802 | 783 | 793 | 9,600 |
2019/02/18 | 791 | 812 | 786 | 790 | 10,400 |
2019/02/15 | 800 | 800 | 789 | 794 | 1,700 |
2019/02/14 | 796 | 800 | 785 | 792 | 3,200 |
2019/02/13 | 803 | 806 | 778 | 790 | 8,900 |
2019/02/12 | 801 | 819 | 798 | 818 | 6,700 |
2019/02/08 | 775 | 823 | 775 | 810 | 4,500 |
2019/02/07 | 787 | 811 | 772 | 787 | 8,600 |
2019/02/06 | 791 | 798 | 786 | 798 | 4,800 |
2019/02/05 | 825 | 825 | 788 | 795 | 12,700 |
2019/02/04 | 801 | 817 | 801 | 815 | 3,500 |
2019/02/01 | 800 | 837 | 799 | 801 | 8,700 |
2019/01/31 | 830 | 859 | 794 | 797 | 26,900 |
2019/01/30 | 893 | 904 | 845 | 845 | 14,300 |
2019/01/29 | 919 | 930 | 888 | 888 | 14,700 |
2019/01/28 | 869 | 917 | 869 | 913 | 14,800 |
2019/01/25 | 857 | 871 | 841 | 858 | 9,400 |
2019/01/24 | 858 | 888 | 855 | 857 | 11,100 |
2019/01/23 | 839 | 900 | 839 | 873 | 19,700 |
2019/01/22 | 867 | 917 | 834 | 877 | 43,400 |
2019/01/21 | 847 | 967 | 822 | 891 | 183,200 |
2019/01/18 | 805 | 829 | 763 | 817 | 27,100 |
2019/01/17 | 788 | 827 | 788 | 805 | 10,300 |
2019/01/16 | 787 | 868 | 771 | 788 | 29,200 |
2019/01/15 | 766 | 790 | 764 | 778 | 7,100 |
2019/01/11 | 737 | 752 | 737 | 751 | 3,700 |
2019/01/10 | 751 | 752 | 738 | 751 | 3,600 |
2019/01/09 | 775 | 775 | 757 | 770 | 2,300 |
2019/01/08 | 786 | 786 | 764 | 777 | 900 |
2019/01/07 | 780 | 780 | 761 | 761 | 3,700 |
2019/01/04 | 715 | 733 | 708 | 733 | 4,600 |