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 |
|---|---|---|---|---|---|
| 2024/12/30 | 446 | 446 | 430 | 442 | 5,200 |
| 2024/12/27 | 438 | 443 | 435 | 438 | 5,800 |
| 2024/12/26 | 438 | 444 | 429 | 433 | 21,700 |
| 2024/12/25 | 442 | 442 | 437 | 440 | 4,900 |
| 2024/12/24 | 429 | 444 | 429 | 444 | 11,700 |
| 2024/12/23 | 438 | 449 | 435 | 436 | 19,900 |
| 2024/12/20 | 427 | 440 | 427 | 439 | 11,200 |
| 2024/12/19 | 421 | 449 | 421 | 443 | 17,500 |
| 2024/12/18 | 444 | 448 | 437 | 437 | 23,800 |
| 2024/12/17 | 442 | 448 | 441 | 445 | 9,800 |
| 2024/12/16 | 455 | 456 | 445 | 450 | 9,300 |
| 2024/12/13 | 454 | 458 | 454 | 455 | 3,400 |
| 2024/12/12 | 450 | 460 | 450 | 458 | 5,500 |
| 2024/12/11 | 448 | 462 | 444 | 450 | 34,000 |
| 2024/12/10 | 459 | 459 | 448 | 448 | 24,500 |
| 2024/12/09 | 466 | 466 | 457 | 458 | 12,600 |
| 2024/12/06 | 458 | 460 | 452 | 459 | 5,600 |
| 2024/12/05 | 455 | 461 | 455 | 455 | 4,100 |
| 2024/12/04 | 451 | 460 | 451 | 460 | 10,400 |
| 2024/12/03 | 453 | 460 | 453 | 454 | 12,600 |
| 2024/12/02 | 448 | 457 | 440 | 456 | 10,700 |
| 2024/11/29 | 445 | 453 | 445 | 448 | 5,500 |
| 2024/11/28 | 446 | 454 | 445 | 449 | 7,800 |
| 2024/11/27 | 452 | 458 | 445 | 447 | 28,000 |
| 2024/11/26 | 459 | 460 | 453 | 458 | 12,100 |
| 2024/11/25 | 447 | 463 | 447 | 454 | 8,100 |
| 2024/11/22 | 452 | 454 | 450 | 450 | 12,700 |
| 2024/11/21 | 458 | 462 | 457 | 459 | 11,100 |
| 2024/11/20 | 446 | 472 | 446 | 462 | 12,100 |
| 2024/11/19 | 438 | 450 | 438 | 446 | 7,900 |
| 2024/11/18 | 439 | 444 | 439 | 439 | 5,700 |
| 2024/11/15 | 444 | 448 | 444 | 444 | 7,100 |
| 2024/11/14 | 444 | 445 | 441 | 445 | 2,900 |
| 2024/11/13 | 440 | 446 | 439 | 444 | 7,600 |
| 2024/11/12 | 443 | 443 | 437 | 437 | 2,700 |
| 2024/11/11 | 437 | 446 | 436 | 446 | 5,800 |
| 2024/11/08 | 429 | 440 | 429 | 440 | 1,700 |
| 2024/11/07 | 442 | 442 | 434 | 434 | 16,700 |
| 2024/11/06 | 440 | 444 | 439 | 442 | 12,500 |
| 2024/11/05 | 448 | 450 | 440 | 448 | 8,200 |
| 2024/11/01 | 431 | 436 | 430 | 432 | 5,700 |
| 2024/10/31 | 440 | 445 | 430 | 439 | 13,100 |
| 2024/10/30 | 455 | 455 | 440 | 450 | 12,300 |
| 2024/10/29 | 450 | 454 | 442 | 454 | 5,000 |
| 2024/10/28 | 444 | 451 | 440 | 450 | 8,900 |
| 2024/10/25 | 457 | 457 | 442 | 445 | 9,200 |
| 2024/10/24 | 456 | 456 | 441 | 442 | 4,200 |
| 2024/10/23 | 443 | 453 | 443 | 449 | 4,600 |
| 2024/10/22 | 459 | 459 | 442 | 445 | 4,800 |
| 2024/10/21 | 434 | 458 | 434 | 455 | 15,000 |
| 2024/10/18 | 449 | 451 | 430 | 434 | 35,300 |
| 2024/10/17 | 431 | 438 | 430 | 433 | 7,600 |
| 2024/10/16 | 431 | 438 | 431 | 431 | 8,600 |
| 2024/10/15 | 430 | 445 | 430 | 439 | 6,400 |
| 2024/10/11 | 438 | 438 | 431 | 431 | 6,100 |
| 2024/10/10 | 464 | 464 | 434 | 442 | 15,800 |
| 2024/10/09 | 450 | 466 | 442 | 456 | 46,100 |
| 2024/10/08 | 440 | 440 | 428 | 434 | 9,000 |
| 2024/10/07 | 450 | 450 | 441 | 441 | 10,300 |
| 2024/10/04 | 437 | 450 | 430 | 446 | 14,500 |
| 2024/10/03 | 466 | 473 | 440 | 440 | 16,200 |
| 2024/10/02 | 455 | 462 | 448 | 450 | 12,300 |
| 2024/10/01 | 464 | 475 | 461 | 461 | 12,000 |
| 2024/09/30 | 445 | 468 | 445 | 455 | 27,000 |
| 2024/09/27 | 486 | 487 | 476 | 477 | 14,100 |
| 2024/09/26 | 475 | 491 | 469 | 487 | 28,500 |
| 2024/09/25 | 493 | 502 | 471 | 471 | 44,500 |
| 2024/09/24 | 527 | 527 | 491 | 493 | 41,900 |
| 2024/09/20 | 496 | 496 | 478 | 491 | 22,700 |
| 2024/09/19 | 502 | 510 | 480 | 480 | 50,200 |
| 2024/09/18 | 529 | 546 | 488 | 494 | 42,300 |
| 2024/09/17 | 523 | 533 | 511 | 527 | 36,700 |
| 2024/09/13 | 543 | 545 | 503 | 513 | 89,000 |
| 2024/09/12 | 552 | 553 | 528 | 543 | 87,900 |
| 2024/09/11 | 505 | 581 | 497 | 547 | 199,600 |
| 2024/09/10 | 487 | 513 | 482 | 500 | 89,200 |
| 2024/09/09 | 452 | 483 | 450 | 481 | 68,800 |
| 2024/09/06 | 463 | 467 | 459 | 465 | 20,500 |
| 2024/09/05 | 455 | 464 | 449 | 463 | 26,900 |
| 2024/09/04 | 442 | 460 | 431 | 455 | 42,900 |
| 2024/09/03 | 461 | 470 | 446 | 457 | 28,500 |
| 2024/09/02 | 457 | 467 | 448 | 463 | 36,300 |
| 2024/08/30 | 446 | 459 | 436 | 459 | 39,500 |
| 2024/08/29 | 447 | 447 | 403 | 446 | 60,600 |
| 2024/08/28 | 475 | 475 | 430 | 450 | 78,700 |
| 2024/08/27 | 443 | 494 | 443 | 471 | 275,400 |
| 2024/08/26 | 430 | 453 | 422 | 443 | 205,500 |
| 2024/08/23 | 368 | 416 | 368 | 410 | 103,500 |
| 2024/08/22 | 343 | 370 | 342 | 368 | 33,300 |
| 2024/08/21 | 342 | 346 | 341 | 343 | 4,400 |
| 2024/08/20 | 336 | 342 | 335 | 342 | 4,700 |
| 2024/08/19 | 335 | 337 | 325 | 333 | 19,000 |
| 2024/08/16 | 343 | 344 | 329 | 338 | 13,500 |
| 2024/08/15 | 343 | 351 | 330 | 343 | 10,400 |
| 2024/08/14 | 356 | 356 | 333 | 343 | 14,900 |
| 2024/08/13 | 324 | 353 | 324 | 349 | 23,600 |
| 2024/08/09 | 309 | 341 | 301 | 323 | 14,100 |
| 2024/08/08 | 301 | 319 | 301 | 317 | 10,000 |
| 2024/08/07 | 296 | 312 | 289 | 306 | 18,600 |
| 2024/08/06 | 315 | 328 | 260 | 299 | 86,200 |
| 2024/08/05 | 383 | 383 | 309 | 326 | 66,000 |
| 2024/08/02 | 394 | 397 | 380 | 389 | 27,800 |
| 2024/08/01 | 405 | 405 | 396 | 401 | 3,600 |
| 2024/07/31 | 395 | 406 | 394 | 405 | 8,000 |
| 2024/07/30 | 400 | 403 | 384 | 396 | 12,200 |
| 2024/07/29 | 402 | 403 | 390 | 403 | 22,500 |
| 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 |