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 |
---|---|---|---|---|---|
2021/12/30 | 691 | 691 | 675 | 687 | 5,000 |
2021/12/29 | 664 | 681 | 663 | 681 | 8,000 |
2021/12/28 | 680 | 680 | 660 | 668 | 13,000 |
2021/12/27 | 676 | 683 | 663 | 681 | 22,400 |
2021/12/24 | 673 | 681 | 669 | 672 | 15,500 |
2021/12/23 | 676 | 681 | 669 | 681 | 17,700 |
2021/12/22 | 678 | 691 | 671 | 676 | 8,800 |
2021/12/21 | 674 | 686 | 674 | 677 | 5,000 |
2021/12/20 | 679 | 688 | 672 | 675 | 5,500 |
2021/12/17 | 673 | 678 | 671 | 677 | 2,600 |
2021/12/16 | 690 | 692 | 671 | 676 | 5,800 |
2021/12/15 | 688 | 704 | 680 | 682 | 8,900 |
2021/12/14 | 684 | 702 | 683 | 683 | 3,900 |
2021/12/13 | 714 | 719 | 690 | 690 | 7,200 |
2021/12/10 | 717 | 717 | 690 | 696 | 9,600 |
2021/12/09 | 693 | 725 | 690 | 705 | 13,700 |
2021/12/08 | 686 | 698 | 686 | 697 | 11,700 |
2021/12/07 | 688 | 695 | 678 | 686 | 6,100 |
2021/12/06 | 686 | 696 | 672 | 690 | 4,100 |
2021/12/03 | 706 | 706 | 658 | 692 | 20,200 |
2021/12/02 | 697 | 702 | 690 | 696 | 22,000 |
2021/12/01 | 686 | 712 | 686 | 697 | 5,600 |
2021/11/30 | 713 | 713 | 688 | 701 | 6,800 |
2021/11/29 | 670 | 704 | 670 | 696 | 9,200 |
2021/11/26 | 707 | 707 | 704 | 704 | 1,800 |
2021/11/25 | 716 | 717 | 707 | 708 | 12,300 |
2021/11/24 | 705 | 716 | 705 | 711 | 3,000 |
2021/11/22 | 714 | 717 | 704 | 716 | 4,600 |
2021/11/19 | 719 | 719 | 708 | 713 | 1,900 |
2021/11/18 | 701 | 720 | 692 | 707 | 2,900 |
2021/11/17 | 700 | 700 | 700 | 700 | 400 |
2021/11/16 | 710 | 710 | 693 | 698 | 21,200 |
2021/11/15 | 720 | 727 | 711 | 713 | 17,100 |
2021/11/12 | 710 | 724 | 710 | 722 | 14,800 |
2021/11/11 | 715 | 721 | 713 | 716 | 8,300 |
2021/11/10 | 710 | 723 | 708 | 713 | 4,300 |
2021/11/09 | 720 | 736 | 701 | 708 | 22,800 |
2021/11/08 | 720 | 734 | 711 | 722 | 7,100 |
2021/11/05 | 718 | 731 | 717 | 723 | 3,900 |
2021/11/04 | 735 | 744 | 710 | 713 | 24,700 |
2021/11/02 | 745 | 745 | 738 | 738 | 3,200 |
2021/11/01 | 724 | 748 | 724 | 746 | 2,900 |
2021/10/29 | 750 | 754 | 730 | 739 | 21,800 |
2021/10/28 | 763 | 763 | 746 | 754 | 4,100 |
2021/10/27 | 775 | 775 | 757 | 762 | 13,700 |
2021/10/26 | 779 | 781 | 772 | 775 | 10,800 |
2021/10/25 | 805 | 813 | 761 | 761 | 49,600 |
2021/10/22 | 818 | 831 | 810 | 825 | 13,500 |
2021/10/21 | 822 | 834 | 800 | 825 | 20,800 |
2021/10/20 | 885 | 887 | 835 | 835 | 33,100 |
2021/10/19 | 831 | 875 | 831 | 875 | 49,900 |
2021/10/18 | 811 | 838 | 796 | 831 | 34,500 |
2021/10/15 | 818 | 828 | 806 | 814 | 26,300 |
2021/10/14 | 799 | 836 | 788 | 818 | 48,200 |
2021/10/13 | 815 | 815 | 774 | 789 | 26,200 |
2021/10/12 | 820 | 820 | 806 | 820 | 27,400 |
2021/10/11 | 821 | 840 | 817 | 825 | 13,700 |
2021/10/08 | 822 | 840 | 819 | 820 | 41,800 |
2021/10/07 | 844 | 846 | 830 | 835 | 26,300 |
2021/10/06 | 835 | 856 | 834 | 835 | 48,800 |
2021/10/05 | 833 | 842 | 815 | 842 | 28,700 |
2021/10/04 | 839 | 848 | 802 | 833 | 22,800 |
2021/10/01 | 828 | 849 | 828 | 839 | 21,700 |
2021/09/30 | 831 | 850 | 820 | 841 | 45,700 |
2021/09/29 | 789 | 839 | 786 | 839 | 75,100 |
2021/09/28 | 756 | 794 | 756 | 794 | 27,300 |
2021/09/27 | 767 | 785 | 756 | 756 | 28,400 |
2021/09/24 | 740 | 774 | 740 | 773 | 21,000 |
2021/09/22 | 751 | 772 | 751 | 755 | 13,200 |
2021/09/21 | 744 | 765 | 742 | 762 | 26,400 |
2021/09/17 | 726 | 763 | 723 | 754 | 19,300 |
2021/09/16 | 780 | 780 | 736 | 736 | 38,100 |
2021/09/15 | 738 | 783 | 735 | 765 | 102,100 |
2021/09/14 | 699 | 736 | 699 | 736 | 22,500 |
2021/09/13 | 695 | 712 | 695 | 699 | 8,600 |
2021/09/10 | 698 | 704 | 687 | 704 | 12,900 |
2021/09/09 | 693 | 702 | 693 | 701 | 4,200 |
2021/09/08 | 688 | 693 | 686 | 691 | 3,900 |
2021/09/07 | 700 | 700 | 685 | 694 | 9,600 |
2021/09/06 | 701 | 701 | 692 | 698 | 600 |
2021/09/03 | 677 | 697 | 676 | 691 | 25,000 |
2021/09/02 | 696 | 699 | 696 | 697 | 2,300 |
2021/09/01 | 686 | 706 | 686 | 696 | 14,900 |
2021/08/31 | 703 | 703 | 688 | 701 | 1,300 |
2021/08/30 | 678 | 698 | 678 | 698 | 8,500 |
2021/08/27 | 696 | 702 | 670 | 670 | 19,800 |
2021/08/26 | 691 | 702 | 691 | 702 | 2,900 |
2021/08/25 | 697 | 706 | 691 | 691 | 4,500 |
2021/08/24 | 694 | 705 | 685 | 703 | 10,500 |
2021/08/23 | 671 | 698 | 671 | 694 | 25,700 |
2021/08/20 | 700 | 700 | 689 | 690 | 55,600 |
2021/08/19 | 701 | 709 | 695 | 703 | 10,300 |
2021/08/18 | 710 | 713 | 704 | 708 | 5,800 |
2021/08/17 | 722 | 722 | 703 | 703 | 6,400 |
2021/08/16 | 731 | 731 | 714 | 722 | 8,500 |
2021/08/13 | 717 | 747 | 717 | 725 | 39,800 |
2021/08/12 | 702 | 740 | 701 | 727 | 38,500 |
2021/08/11 | 719 | 725 | 691 | 712 | 33,100 |
2021/08/10 | 703 | 715 | 702 | 713 | 10,100 |
2021/08/06 | 695 | 710 | 695 | 710 | 14,100 |
2021/08/05 | 691 | 709 | 686 | 694 | 17,000 |
2021/08/04 | 668 | 701 | 668 | 687 | 23,300 |
2021/08/03 | 696 | 703 | 682 | 688 | 10,800 |
2021/08/02 | 716 | 716 | 701 | 704 | 3,900 |
2021/07/30 | 726 | 726 | 705 | 716 | 5,400 |
2021/07/29 | 697 | 724 | 697 | 724 | 11,500 |
2021/07/28 | 695 | 701 | 695 | 695 | 5,600 |
2021/07/27 | 693 | 705 | 693 | 705 | 5,000 |
2021/07/26 | 694 | 710 | 692 | 698 | 13,000 |
2021/07/21 | 698 | 705 | 689 | 703 | 19,800 |
2021/07/20 | 696 | 713 | 696 | 710 | 11,300 |
2021/07/19 | 700 | 711 | 695 | 711 | 24,100 |
2021/07/16 | 718 | 740 | 705 | 705 | 56,000 |
2021/07/15 | 731 | 748 | 714 | 748 | 19,800 |
2021/07/14 | 745 | 745 | 735 | 736 | 14,800 |
2021/07/13 | 755 | 757 | 738 | 749 | 27,100 |
2021/07/12 | 779 | 779 | 759 | 760 | 30,100 |
2021/07/09 | 770 | 786 | 754 | 762 | 39,100 |
2021/07/08 | 790 | 806 | 783 | 786 | 83,300 |
2021/07/07 | 783 | 786 | 780 | 781 | 12,000 |
2021/07/06 | 759 | 800 | 759 | 790 | 38,000 |
2021/07/05 | 758 | 785 | 753 | 774 | 55,200 |
2021/07/02 | 740 | 778 | 738 | 773 | 50,600 |
2021/07/01 | 723 | 740 | 720 | 733 | 13,800 |
2021/06/30 | 715 | 726 | 715 | 726 | 5,500 |
2021/06/29 | 743 | 743 | 717 | 718 | 8,500 |
2021/06/28 | 748 | 748 | 733 | 737 | 3,600 |
2021/06/25 | 744 | 744 | 731 | 740 | 7,700 |
2021/06/24 | 731 | 743 | 726 | 739 | 7,000 |
2021/06/23 | 747 | 747 | 737 | 737 | 4,800 |
2021/06/22 | 714 | 739 | 714 | 732 | 10,600 |
2021/06/21 | 715 | 721 | 701 | 714 | 15,900 |
2021/06/18 | 754 | 764 | 726 | 733 | 32,200 |
2021/06/17 | 698 | 746 | 698 | 746 | 39,300 |
2021/06/16 | 693 | 705 | 693 | 701 | 9,700 |
2021/06/15 | 704 | 725 | 693 | 693 | 37,200 |
2021/06/14 | 689 | 771 | 689 | 704 | 145,900 |
2021/06/11 | 664 | 713 | 663 | 691 | 75,600 |
2021/06/10 | 662 | 667 | 641 | 649 | 27,400 |
2021/06/09 | 666 | 673 | 665 | 672 | 4,200 |
2021/06/08 | 675 | 679 | 666 | 671 | 14,600 |
2021/06/07 | 688 | 688 | 674 | 683 | 4,700 |
2021/06/04 | 687 | 691 | 672 | 685 | 13,700 |
2021/06/03 | 690 | 694 | 687 | 687 | 5,600 |
2021/06/02 | 681 | 689 | 676 | 686 | 8,200 |
2021/06/01 | 675 | 684 | 662 | 681 | 43,100 |
2021/05/31 | 692 | 703 | 669 | 685 | 32,000 |
2021/05/28 | 696 | 710 | 687 | 699 | 38,900 |
2021/05/27 | 722 | 743 | 687 | 690 | 53,400 |
2021/05/26 | 747 | 747 | 722 | 730 | 12,300 |
2021/05/25 | 750 | 750 | 735 | 738 | 11,800 |
2021/05/24 | 745 | 756 | 743 | 747 | 13,100 |
2021/05/21 | 752 | 759 | 745 | 748 | 12,000 |
2021/05/20 | 765 | 772 | 751 | 759 | 16,100 |
2021/05/19 | 748 | 774 | 740 | 765 | 26,100 |
2021/05/18 | 760 | 763 | 744 | 752 | 15,000 |
2021/05/17 | 792 | 792 | 751 | 758 | 23,200 |
2021/05/14 | 770 | 779 | 761 | 764 | 18,000 |
2021/05/13 | 753 | 772 | 753 | 768 | 12,300 |
2021/05/12 | 784 | 787 | 751 | 768 | 40,800 |
2021/05/11 | 790 | 802 | 785 | 786 | 15,100 |
2021/05/10 | 799 | 804 | 792 | 792 | 14,100 |
2021/05/07 | 796 | 808 | 785 | 808 | 23,400 |
2021/05/06 | 808 | 808 | 788 | 797 | 12,100 |
2021/04/30 | 783 | 814 | 783 | 798 | 47,500 |
2021/04/28 | 802 | 802 | 785 | 788 | 10,400 |
2021/04/27 | 800 | 809 | 787 | 792 | 37,100 |
2021/04/26 | 787 | 795 | 785 | 788 | 13,400 |
2021/04/23 | 796 | 802 | 785 | 785 | 26,300 |
2021/04/22 | 786 | 796 | 784 | 787 | 14,800 |
2021/04/21 | 788 | 793 | 774 | 790 | 27,700 |
2021/04/20 | 782 | 828 | 782 | 795 | 85,900 |
2021/04/19 | 755 | 789 | 755 | 780 | 31,900 |
2021/04/16 | 750 | 770 | 744 | 755 | 46,100 |
2021/04/15 | 758 | 758 | 718 | 749 | 88,200 |
2021/04/14 | 758 | 786 | 752 | 763 | 60,500 |
2021/04/13 | 746 | 789 | 737 | 769 | 79,900 |
2021/04/12 | 759 | 759 | 739 | 753 | 47,800 |
2021/04/09 | 768 | 772 | 756 | 764 | 19,100 |
2021/04/08 | 775 | 775 | 755 | 772 | 45,000 |
2021/04/07 | 773 | 789 | 769 | 782 | 38,200 |
2021/04/06 | 814 | 814 | 780 | 781 | 61,600 |
2021/04/05 | 811 | 815 | 797 | 811 | 35,300 |
2021/04/02 | 814 | 818 | 802 | 811 | 53,500 |
2021/04/01 | 818 | 822 | 810 | 819 | 45,600 |
2021/03/31 | 831 | 842 | 814 | 824 | 89,400 |
2021/03/30 | 813 | 829 | 811 | 816 | 42,700 |
2021/03/29 | 820 | 832 | 815 | 828 | 30,300 |
2021/03/26 | 815 | 832 | 810 | 828 | 30,600 |
2021/03/25 | 811 | 812 | 794 | 812 | 29,200 |
2021/03/24 | 792 | 827 | 792 | 811 | 38,500 |
2021/03/23 | 842 | 842 | 801 | 805 | 66,400 |
2021/03/22 | 828 | 852 | 826 | 852 | 29,500 |
2021/03/19 | 850 | 855 | 825 | 847 | 39,600 |
2021/03/18 | 847 | 856 | 835 | 846 | 42,100 |
2021/03/17 | 826 | 846 | 826 | 837 | 58,400 |
2021/03/16 | 818 | 838 | 806 | 817 | 86,300 |
2021/03/15 | 835 | 835 | 813 | 819 | 21,600 |
2021/03/12 | 838 | 838 | 813 | 820 | 37,500 |
2021/03/11 | 820 | 849 | 820 | 838 | 43,000 |
2021/03/10 | 830 | 840 | 814 | 818 | 16,500 |
2021/03/09 | 791 | 832 | 781 | 830 | 47,000 |
2021/03/08 | 783 | 815 | 762 | 795 | 88,400 |
2021/03/05 | 819 | 819 | 760 | 777 | 216,900 |
2021/03/04 | 900 | 900 | 790 | 822 | 308,800 |
2021/03/03 | 909 | 910 | 893 | 893 | 71,800 |
2021/03/02 | 905 | 936 | 894 | 905 | 148,700 |
2021/03/01 | 913 | 915 | 889 | 905 | 58,700 |
2021/02/26 | 916 | 926 | 896 | 913 | 71,300 |
2021/02/25 | 929 | 944 | 911 | 926 | 89,300 |
2021/02/24 | 934 | 937 | 907 | 912 | 44,200 |
2021/02/22 | 901 | 938 | 895 | 935 | 78,800 |
2021/02/19 | 896 | 917 | 895 | 900 | 53,900 |
2021/02/18 | 918 | 919 | 896 | 896 | 59,100 |
2021/02/17 | 918 | 923 | 905 | 918 | 44,100 |
2021/02/16 | 893 | 923 | 885 | 917 | 79,000 |
2021/02/15 | 924 | 924 | 884 | 894 | 134,000 |
2021/02/12 | 934 | 934 | 910 | 915 | 95,900 |
2021/02/10 | 919 | 939 | 910 | 939 | 59,300 |
2021/02/09 | 922 | 922 | 912 | 917 | 37,500 |
2021/02/08 | 927 | 931 | 915 | 921 | 51,400 |
2021/02/05 | 916 | 926 | 906 | 922 | 83,700 |
2021/02/04 | 913 | 936 | 905 | 921 | 91,900 |
2021/02/03 | 930 | 1,031 | 910 | 918 | 503,500 |
2021/02/02 | 910 | 928 | 908 | 925 | 66,100 |
2021/02/01 | 900 | 910 | 881 | 908 | 63,400 |
2021/01/29 | 906 | 926 | 899 | 905 | 101,500 |
2021/01/28 | 894 | 921 | 894 | 904 | 80,400 |
2021/01/27 | 908 | 923 | 880 | 917 | 156,300 |
2021/01/26 | 973 | 986 | 903 | 906 | 505,100 |
2021/01/25 | 915 | 980 | 914 | 970 | 167,900 |
2021/01/22 | 957 | 957 | 906 | 907 | 253,200 |
2021/01/21 | 976 | 1,006 | 940 | 952 | 260,400 |
2021/01/20 | 1,021 | 1,021 | 965 | 978 | 500,100 |
2021/01/19 | 1,072 | 1,075 | 1,038 | 1,051 | 273,600 |
2021/01/18 | 1,050 | 1,105 | 1,050 | 1,065 | 404,800 |
2021/01/15 | 1,024 | 1,054 | 1,014 | 1,054 | 157,700 |
2021/01/14 | 1,040 | 1,045 | 1,000 | 1,024 | 243,700 |
2021/01/13 | 1,046 | 1,073 | 1,031 | 1,046 | 130,500 |
2021/01/12 | 1,081 | 1,115 | 1,034 | 1,056 | 368,300 |
2021/01/08 | 1,050 | 1,076 | 1,040 | 1,058 | 258,500 |
2021/01/07 | 992 | 1,078 | 991 | 1,043 | 486,000 |
2021/01/06 | 972 | 995 | 957 | 991 | 381,700 |
2021/01/05 | 960 | 977 | 940 | 964 | 246,300 |
2021/01/04 | 934 | 968 | 920 | 965 | 403,200 |