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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 769 | 829 | 746 | 814 | 518,000 |
2023/07/03 | 745 | 781 | 725 | 765 | 413,100 |
2023/06/30 | 696 | 740 | 672 | 737 | 405,300 |
2023/06/29 | 659 | 693 | 646 | 686 | 377,800 |
2023/06/28 | 638 | 652 | 622 | 632 | 105,900 |
2023/06/27 | 656 | 679 | 616 | 643 | 175,100 |
2023/06/26 | 666 | 670 | 642 | 666 | 253,400 |
2023/06/23 | 627 | 646 | 614 | 646 | 167,200 |
2023/06/22 | 592 | 630 | 591 | 627 | 99,500 |
2023/06/21 | 598 | 607 | 585 | 601 | 56,300 |
2023/06/20 | 609 | 616 | 593 | 608 | 105,800 |
2023/06/19 | 600 | 612 | 597 | 609 | 36,700 |
2023/06/16 | 575 | 600 | 563 | 597 | 60,500 |
2023/06/15 | 580 | 585 | 576 | 577 | 23,700 |
2023/06/14 | 588 | 596 | 587 | 590 | 29,900 |
2023/06/13 | 605 | 605 | 589 | 592 | 44,900 |
2023/06/12 | 603 | 614 | 595 | 610 | 36,900 |
2023/06/09 | 600 | 613 | 588 | 603 | 44,500 |
2023/06/08 | 618 | 618 | 588 | 600 | 51,700 |
2023/06/07 | 596 | 620 | 590 | 616 | 60,000 |
2023/06/06 | 582 | 613 | 582 | 595 | 61,100 |
2023/06/05 | 607 | 607 | 575 | 585 | 75,500 |
2023/06/02 | 520 | 571 | 520 | 567 | 100,900 |
2023/06/01 | 524 | 531 | 519 | 521 | 13,600 |
2023/05/31 | 533 | 533 | 517 | 530 | 22,500 |
2023/05/30 | 538 | 541 | 510 | 537 | 75,400 |
2023/05/29 | 546 | 554 | 545 | 545 | 31,300 |
2023/05/26 | 566 | 566 | 546 | 546 | 48,200 |
2023/05/25 | 569 | 573 | 566 | 567 | 11,800 |
2023/05/24 | 575 | 583 | 565 | 570 | 29,700 |
2023/05/23 | 599 | 602 | 573 | 579 | 54,800 |
2023/05/22 | 595 | 606 | 595 | 597 | 27,400 |
2023/05/19 | 592 | 600 | 591 | 598 | 21,300 |
2023/05/18 | 597 | 602 | 591 | 592 | 10,600 |
2023/05/17 | 591 | 606 | 591 | 597 | 20,000 |
2023/05/16 | 593 | 602 | 590 | 600 | 15,800 |
2023/05/15 | 613 | 613 | 585 | 593 | 33,300 |
2023/05/12 | 596 | 615 | 571 | 608 | 78,900 |
2023/05/11 | 602 | 606 | 593 | 596 | 29,800 |
2023/05/10 | 610 | 610 | 594 | 602 | 19,300 |
2023/05/09 | 584 | 613 | 584 | 610 | 60,400 |
2023/05/08 | 590 | 598 | 580 | 585 | 21,000 |
2023/05/02 | 590 | 594 | 574 | 590 | 36,100 |
2023/05/01 | 600 | 600 | 573 | 590 | 86,400 |
2023/04/28 | 593 | 603 | 593 | 600 | 26,700 |
2023/04/27 | 598 | 602 | 590 | 591 | 29,800 |
2023/04/26 | 590 | 608 | 585 | 604 | 47,400 |
2023/04/25 | 603 | 615 | 598 | 600 | 45,100 |
2023/04/24 | 609 | 619 | 598 | 605 | 49,400 |
2023/04/21 | 657 | 661 | 607 | 608 | 171,000 |
2023/04/20 | 700 | 720 | 657 | 663 | 449,100 |
2023/04/19 | 666 | 668 | 638 | 645 | 63,000 |
2023/04/18 | 646 | 672 | 644 | 671 | 41,000 |
2023/04/17 | 642 | 680 | 632 | 646 | 93,900 |
2023/04/14 | 681 | 686 | 645 | 652 | 77,800 |
2023/04/13 | 677 | 680 | 650 | 678 | 72,800 |
2023/04/12 | 710 | 710 | 676 | 677 | 79,700 |
2023/04/11 | 690 | 702 | 677 | 702 | 53,600 |
2023/04/10 | 688 | 690 | 671 | 680 | 57,500 |
2023/04/07 | 707 | 707 | 680 | 688 | 49,900 |
2023/04/06 | 714 | 714 | 673 | 695 | 112,800 |
2023/04/05 | 725 | 741 | 693 | 708 | 110,400 |
2023/04/04 | 742 | 742 | 708 | 725 | 97,700 |
2023/04/03 | 735 | 759 | 722 | 734 | 260,000 |
2023/03/31 | 695 | 715 | 681 | 712 | 169,400 |
2023/03/30 | 658 | 707 | 658 | 700 | 210,800 |
2023/03/29 | 619 | 675 | 616 | 657 | 207,000 |
2023/03/28 | 598 | 616 | 587 | 616 | 56,000 |
2023/03/27 | 623 | 626 | 596 | 608 | 71,300 |
2023/03/24 | 633 | 634 | 611 | 623 | 35,500 |
2023/03/23 | 627 | 640 | 627 | 637 | 32,700 |
2023/03/22 | 660 | 666 | 627 | 644 | 62,700 |
2023/03/20 | 654 | 664 | 630 | 640 | 56,800 |
2023/03/17 | 637 | 663 | 635 | 650 | 57,400 |
2023/03/16 | 636 | 636 | 620 | 635 | 27,800 |
2023/03/15 | 648 | 657 | 636 | 636 | 43,600 |
2023/03/14 | 644 | 648 | 618 | 622 | 91,000 |
2023/03/13 | 659 | 665 | 638 | 658 | 82,100 |
2023/03/10 | 682 | 687 | 664 | 672 | 63,800 |
2023/03/09 | 687 | 697 | 679 | 686 | 54,200 |
2023/03/08 | 715 | 715 | 686 | 687 | 60,400 |
2023/03/07 | 708 | 722 | 694 | 703 | 82,100 |
2023/03/06 | 679 | 701 | 672 | 691 | 58,000 |
2023/03/03 | 717 | 721 | 672 | 679 | 157,900 |
2023/03/02 | 715 | 727 | 710 | 717 | 45,400 |
2023/03/01 | 734 | 734 | 704 | 719 | 97,800 |
2023/02/28 | 742 | 766 | 730 | 736 | 89,200 |
2023/02/27 | 769 | 808 | 736 | 746 | 234,700 |
2023/02/24 | 739 | 760 | 722 | 759 | 74,800 |
2023/02/22 | 726 | 744 | 701 | 736 | 100,400 |
2023/02/21 | 745 | 757 | 731 | 734 | 85,200 |
2023/02/20 | 785 | 785 | 736 | 756 | 392,400 |
2023/02/17 | 718 | 726 | 705 | 711 | 50,600 |
2023/02/16 | 720 | 734 | 718 | 730 | 35,600 |
2023/02/15 | 741 | 755 | 718 | 722 | 80,100 |
2023/02/14 | 734 | 758 | 680 | 741 | 217,900 |
2023/02/13 | 739 | 756 | 725 | 730 | 65,700 |
2023/02/10 | 752 | 752 | 726 | 733 | 94,800 |
2023/02/09 | 753 | 756 | 744 | 750 | 83,800 |
2023/02/08 | 723 | 760 | 722 | 758 | 108,700 |
2023/02/07 | 702 | 725 | 701 | 721 | 47,000 |
2023/02/06 | 731 | 742 | 703 | 707 | 123,000 |
2023/02/03 | 735 | 760 | 724 | 730 | 216,900 |
2023/02/02 | 735 | 745 | 721 | 741 | 147,600 |
2023/02/01 | 712 | 737 | 695 | 722 | 99,600 |
2023/01/31 | 722 | 732 | 700 | 709 | 150,100 |
2023/01/30 | 681 | 717 | 666 | 714 | 180,800 |
2023/01/27 | 682 | 715 | 672 | 681 | 214,300 |
2023/01/26 | 670 | 686 | 660 | 681 | 171,800 |
2023/01/25 | 628 | 679 | 628 | 668 | 263,100 |
2023/01/24 | 619 | 629 | 608 | 620 | 63,100 |
2023/01/23 | 602 | 645 | 599 | 609 | 189,400 |
2023/01/20 | 611 | 612 | 579 | 608 | 362,000 |
2023/01/19 | 593 | 626 | 568 | 621 | 97,000 |
2023/01/18 | 571 | 601 | 562 | 594 | 128,400 |
2023/01/17 | 571 | 579 | 561 | 564 | 32,700 |
2023/01/16 | 562 | 589 | 555 | 564 | 93,900 |
2023/01/13 | 628 | 628 | 585 | 592 | 104,300 |
2023/01/12 | 622 | 629 | 615 | 628 | 31,200 |
2023/01/11 | 617 | 627 | 608 | 620 | 57,700 |
2023/01/10 | 621 | 629 | 605 | 617 | 21,800 |
2023/01/06 | 614 | 615 | 593 | 613 | 36,700 |
2023/01/05 | 626 | 628 | 602 | 607 | 94,400 |
2023/01/04 | 629 | 678 | 616 | 635 | 420,100 |