アシロ(7378)の株価時系列情報
アシロ(7378)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,956 | 2,020 | 1,956 | 1,988 | 40,600 |
| 2026/03/18 | 1,931 | 2,006 | 1,928 | 2,006 | 66,600 |
| 2026/03/17 | 1,917 | 1,931 | 1,853 | 1,891 | 68,900 |
| 2026/03/16 | 1,930 | 1,934 | 1,830 | 1,920 | 75,700 |
| 2026/03/13 | 1,854 | 1,993 | 1,837 | 1,935 | 226,000 |
| 2026/03/12 | 1,987 | 2,000 | 1,860 | 1,894 | 199,100 |
| 2026/03/11 | 2,059 | 2,062 | 1,996 | 1,997 | 92,500 |
| 2026/03/10 | 2,080 | 2,090 | 2,042 | 2,063 | 44,200 |
| 2026/03/09 | 2,040 | 2,053 | 1,978 | 2,041 | 95,000 |
| 2026/03/06 | 2,055 | 2,140 | 2,053 | 2,140 | 90,900 |
| 2026/03/05 | 2,027 | 2,102 | 2,001 | 2,079 | 78,900 |
| 2026/03/04 | 2,057 | 2,102 | 1,963 | 1,987 | 147,400 |
| 2026/03/03 | 2,154 | 2,154 | 2,069 | 2,085 | 56,600 |
| 2026/03/02 | 2,127 | 2,171 | 2,086 | 2,145 | 49,100 |
| 2026/02/27 | 2,053 | 2,159 | 2,043 | 2,140 | 76,700 |
| 2026/02/26 | 2,050 | 2,084 | 2,018 | 2,051 | 73,000 |
| 2026/02/25 | 2,013 | 2,049 | 1,960 | 2,000 | 76,000 |
| 2026/02/24 | 1,965 | 1,996 | 1,939 | 1,985 | 63,900 |
| 2026/02/20 | 1,989 | 2,020 | 1,967 | 1,991 | 40,400 |
| 2026/02/19 | 2,026 | 2,026 | 1,978 | 1,995 | 41,000 |
| 2026/02/18 | 1,973 | 2,029 | 1,886 | 2,026 | 168,300 |
| 2026/02/17 | 1,915 | 2,005 | 1,913 | 1,959 | 148,000 |
| 2026/02/16 | 1,780 | 1,920 | 1,776 | 1,912 | 116,900 |
| 2026/02/13 | 1,773 | 1,805 | 1,750 | 1,763 | 67,200 |
| 2026/02/12 | 1,763 | 1,819 | 1,762 | 1,813 | 106,900 |
| 2026/02/10 | 1,697 | 1,785 | 1,688 | 1,769 | 217,200 |
| 2026/02/09 | 1,679 | 1,680 | 1,578 | 1,657 | 185,100 |
| 2026/02/06 | 1,729 | 1,748 | 1,675 | 1,705 | 140,200 |
| 2026/02/05 | 1,652 | 1,762 | 1,651 | 1,729 | 220,000 |
| 2026/02/04 | 1,764 | 1,792 | 1,656 | 1,659 | 231,200 |
| 2026/02/03 | 1,794 | 1,800 | 1,741 | 1,791 | 92,800 |
| 2026/02/02 | 1,810 | 1,859 | 1,745 | 1,777 | 174,900 |
| 2026/01/30 | 1,984 | 1,984 | 1,777 | 1,813 | 304,000 |
| 2026/01/29 | 1,939 | 2,026 | 1,938 | 1,960 | 215,700 |
| 2026/01/28 | 1,950 | 1,960 | 1,919 | 1,928 | 99,700 |
| 2026/01/27 | 1,905 | 1,964 | 1,881 | 1,950 | 87,600 |
| 2026/01/26 | 1,917 | 1,976 | 1,895 | 1,912 | 134,800 |
| 2026/01/23 | 1,878 | 1,937 | 1,853 | 1,937 | 220,800 |
| 2026/01/22 | 1,776 | 1,850 | 1,776 | 1,838 | 130,100 |
| 2026/01/21 | 1,764 | 1,811 | 1,755 | 1,777 | 109,900 |
| 2026/01/20 | 1,825 | 1,852 | 1,815 | 1,816 | 102,300 |
| 2026/01/19 | 1,869 | 1,877 | 1,810 | 1,831 | 130,000 |
| 2026/01/16 | 1,825 | 1,855 | 1,763 | 1,814 | 251,300 |
| 2026/01/15 | 1,720 | 1,810 | 1,720 | 1,795 | 229,700 |
| 2026/01/14 | 1,720 | 1,745 | 1,712 | 1,719 | 177,300 |
| 2026/01/13 | 1,699 | 1,742 | 1,657 | 1,719 | 286,500 |
| 2026/01/09 | 1,629 | 1,682 | 1,624 | 1,680 | 216,400 |
| 2026/01/08 | 1,601 | 1,625 | 1,579 | 1,617 | 379,600 |
| 2026/01/07 | 1,540 | 1,592 | 1,520 | 1,561 | 272,700 |
| 2026/01/06 | 1,521 | 1,533 | 1,491 | 1,520 | 155,300 |
| 2026/01/05 | 1,482 | 1,513 | 1,437 | 1,500 | 245,000 |
| 2025/12/30 | 1,465 | 1,513 | 1,460 | 1,474 | 201,300 |
| 2025/12/29 | 1,509 | 1,547 | 1,461 | 1,463 | 304,100 |
| 2025/12/26 | 1,517 | 1,524 | 1,503 | 1,518 | 187,400 |
| 2025/12/25 | 1,532 | 1,545 | 1,489 | 1,514 | 256,200 |
| 2025/12/24 | 1,550 | 1,589 | 1,548 | 1,563 | 411,700 |
| 2025/12/23 | 1,487 | 1,525 | 1,469 | 1,516 | 423,400 |
| 2025/12/22 | 1,483 | 1,483 | 1,434 | 1,462 | 407,300 |
| 2025/12/19 | 1,340 | 1,396 | 1,334 | 1,396 | 210,800 |
| 2025/12/18 | 1,336 | 1,353 | 1,319 | 1,340 | 129,500 |
| 2025/12/17 | 1,363 | 1,370 | 1,337 | 1,352 | 169,400 |
| 2025/12/16 | 1,386 | 1,386 | 1,329 | 1,355 | 305,400 |
| 2025/12/15 | 1,335 | 1,391 | 1,318 | 1,391 | 414,100 |
| 2025/12/12 | 1,263 | 1,353 | 1,255 | 1,322 | 1,123,100 |
| 2025/12/11 | 1,455 | 1,459 | 1,414 | 1,423 | 303,700 |
| 2025/12/10 | 1,460 | 1,470 | 1,438 | 1,447 | 256,700 |
| 2025/12/09 | 1,476 | 1,486 | 1,456 | 1,465 | 188,000 |
| 2025/12/08 | 1,450 | 1,476 | 1,441 | 1,476 | 321,300 |
| 2025/12/05 | 1,425 | 1,448 | 1,421 | 1,437 | 129,800 |
| 2025/12/04 | 1,426 | 1,455 | 1,423 | 1,437 | 225,100 |
| 2025/12/03 | 1,356 | 1,402 | 1,347 | 1,402 | 181,400 |
| 2025/12/02 | 1,360 | 1,405 | 1,338 | 1,343 | 220,600 |
| 2025/12/01 | 1,401 | 1,407 | 1,361 | 1,374 | 220,000 |
| 2025/11/28 | 1,373 | 1,450 | 1,367 | 1,415 | 383,400 |
| 2025/11/27 | 1,315 | 1,414 | 1,312 | 1,375 | 338,000 |
| 2025/11/26 | 1,264 | 1,328 | 1,263 | 1,321 | 127,600 |
| 2025/11/25 | 1,253 | 1,276 | 1,251 | 1,270 | 120,000 |
| 2025/11/21 | 1,239 | 1,257 | 1,232 | 1,246 | 167,900 |
| 2025/11/20 | 1,241 | 1,255 | 1,235 | 1,246 | 147,500 |
| 2025/11/19 | 1,217 | 1,237 | 1,202 | 1,219 | 135,800 |
| 2025/11/18 | 1,257 | 1,274 | 1,210 | 1,216 | 210,700 |
| 2025/11/17 | 1,270 | 1,284 | 1,259 | 1,279 | 157,400 |
| 2025/11/14 | 1,269 | 1,273 | 1,248 | 1,253 | 152,900 |
| 2025/11/13 | 1,300 | 1,312 | 1,254 | 1,258 | 174,300 |
| 2025/11/12 | 1,230 | 1,318 | 1,230 | 1,307 | 238,400 |
| 2025/11/11 | 1,191 | 1,253 | 1,186 | 1,252 | 217,500 |
| 2025/11/10 | 1,203 | 1,210 | 1,179 | 1,190 | 88,500 |
| 2025/11/07 | 1,168 | 1,184 | 1,161 | 1,173 | 154,900 |
| 2025/11/06 | 1,203 | 1,203 | 1,167 | 1,174 | 149,000 |
| 2025/11/05 | 1,202 | 1,220 | 1,169 | 1,203 | 264,800 |
| 2025/11/04 | 1,250 | 1,254 | 1,215 | 1,223 | 208,400 |
| 2025/10/31 | 1,284 | 1,296 | 1,257 | 1,257 | 127,500 |
| 2025/10/30 | 1,293 | 1,313 | 1,284 | 1,284 | 223,600 |
| 2025/10/29 | 1,343 | 1,344 | 1,310 | 1,316 | 548,100 |
| 2025/10/28 | 1,370 | 1,370 | 1,338 | 1,343 | 168,800 |
| 2025/10/27 | 1,368 | 1,379 | 1,355 | 1,365 | 108,300 |
| 2025/10/24 | 1,383 | 1,383 | 1,360 | 1,360 | 155,100 |
| 2025/10/23 | 1,383 | 1,397 | 1,370 | 1,384 | 92,100 |
| 2025/10/22 | 1,371 | 1,405 | 1,360 | 1,393 | 270,300 |
| 2025/10/21 | 1,345 | 1,356 | 1,325 | 1,348 | 123,000 |
| 2025/10/20 | 1,312 | 1,339 | 1,303 | 1,329 | 214,700 |
| 2025/10/17 | 1,318 | 1,318 | 1,295 | 1,300 | 135,100 |
| 2025/10/16 | 1,353 | 1,356 | 1,320 | 1,326 | 101,400 |
| 2025/10/15 | 1,310 | 1,345 | 1,307 | 1,340 | 143,900 |
| 2025/10/14 | 1,300 | 1,324 | 1,286 | 1,308 | 192,000 |
| 2025/10/10 | 1,328 | 1,340 | 1,307 | 1,329 | 310,500 |
| 2025/10/09 | 1,377 | 1,377 | 1,328 | 1,349 | 310,600 |
| 2025/10/08 | 1,393 | 1,418 | 1,363 | 1,363 | 332,500 |
| 2025/10/07 | 1,408 | 1,408 | 1,356 | 1,387 | 314,900 |
| 2025/10/06 | 1,386 | 1,403 | 1,370 | 1,403 | 163,000 |
| 2025/10/03 | 1,341 | 1,395 | 1,335 | 1,375 | 203,700 |
| 2025/10/02 | 1,390 | 1,402 | 1,350 | 1,359 | 350,000 |
| 2025/10/01 | 1,428 | 1,440 | 1,389 | 1,398 | 434,200 |
| 2025/09/30 | 1,485 | 1,500 | 1,426 | 1,443 | 513,200 |
| 2025/09/29 | 1,450 | 1,502 | 1,435 | 1,490 | 599,900 |
| 2025/09/26 | 1,417 | 1,439 | 1,395 | 1,420 | 403,400 |
| 2025/09/25 | 1,434 | 1,447 | 1,365 | 1,395 | 1,065,500 |
| 2025/09/24 | 1,529 | 1,554 | 1,446 | 1,461 | 620,600 |
| 2025/09/22 | 1,576 | 1,587 | 1,526 | 1,526 | 383,000 |
| 2025/09/19 | 1,561 | 1,577 | 1,507 | 1,536 | 732,000 |
| 2025/09/18 | 1,636 | 1,665 | 1,566 | 1,583 | 1,176,800 |
| 2025/09/17 | 1,701 | 1,774 | 1,601 | 1,613 | 3,074,700 |
| 2025/09/16 | 1,856 | 1,856 | 1,856 | 1,856 | 48,100 |
| 2025/09/12 | 2,409 | 2,429 | 2,350 | 2,356 | 272,200 |
| 2025/09/11 | 2,380 | 2,392 | 2,340 | 2,389 | 109,100 |
| 2025/09/10 | 2,378 | 2,412 | 2,371 | 2,412 | 66,000 |
| 2025/09/09 | 2,450 | 2,489 | 2,375 | 2,393 | 124,400 |
| 2025/09/08 | 2,419 | 2,463 | 2,399 | 2,435 | 121,600 |
| 2025/09/05 | 2,350 | 2,371 | 2,331 | 2,342 | 57,300 |
| 2025/09/04 | 2,404 | 2,424 | 2,324 | 2,347 | 114,200 |
| 2025/09/03 | 2,335 | 2,395 | 2,304 | 2,304 | 105,000 |
| 2025/09/02 | 2,417 | 2,448 | 2,342 | 2,377 | 132,000 |
| 2025/09/01 | 2,270 | 2,437 | 2,270 | 2,416 | 237,200 |
| 2025/08/29 | 2,166 | 2,273 | 2,157 | 2,220 | 87,300 |
| 2025/08/28 | 2,207 | 2,210 | 2,139 | 2,175 | 136,400 |
| 2025/08/27 | 2,330 | 2,330 | 2,228 | 2,228 | 86,900 |
| 2025/08/26 | 2,309 | 2,353 | 2,296 | 2,334 | 89,200 |
| 2025/08/25 | 2,320 | 2,339 | 2,290 | 2,330 | 81,600 |
| 2025/08/22 | 2,241 | 2,311 | 2,240 | 2,298 | 92,400 |
| 2025/08/21 | 2,190 | 2,237 | 2,147 | 2,231 | 89,400 |
| 2025/08/20 | 2,150 | 2,208 | 2,096 | 2,172 | 130,600 |
| 2025/08/19 | 2,129 | 2,156 | 2,114 | 2,134 | 77,500 |
| 2025/08/18 | 2,120 | 2,139 | 2,068 | 2,128 | 139,300 |
| 2025/08/15 | 2,068 | 2,097 | 2,035 | 2,070 | 103,200 |
| 2025/08/14 | 2,010 | 2,106 | 2,000 | 2,075 | 144,900 |
| 2025/08/13 | 2,000 | 2,015 | 1,982 | 1,999 | 44,100 |
| 2025/08/12 | 2,020 | 2,035 | 1,991 | 2,020 | 55,400 |
| 2025/08/08 | 1,997 | 2,011 | 1,987 | 1,996 | 24,200 |
| 2025/08/07 | 1,996 | 2,020 | 1,983 | 2,016 | 38,700 |
| 2025/08/06 | 1,980 | 1,995 | 1,967 | 1,995 | 15,700 |
| 2025/08/05 | 1,975 | 2,005 | 1,961 | 1,979 | 51,400 |
| 2025/08/04 | 1,915 | 1,962 | 1,908 | 1,951 | 47,000 |
| 2025/08/01 | 1,977 | 1,978 | 1,944 | 1,948 | 54,100 |
| 2025/07/31 | 1,924 | 2,013 | 1,924 | 2,000 | 153,400 |
| 2025/07/30 | 1,885 | 1,910 | 1,845 | 1,910 | 84,200 |
| 2025/07/29 | 1,904 | 1,904 | 1,835 | 1,845 | 52,300 |
| 2025/07/28 | 1,893 | 1,915 | 1,869 | 1,906 | 65,400 |
| 2025/07/25 | 1,852 | 1,897 | 1,852 | 1,860 | 45,800 |
| 2025/07/24 | 1,858 | 1,891 | 1,838 | 1,851 | 68,100 |
| 2025/07/23 | 1,826 | 1,872 | 1,825 | 1,864 | 59,200 |
| 2025/07/22 | 1,823 | 1,850 | 1,808 | 1,842 | 52,100 |
| 2025/07/18 | 1,865 | 1,873 | 1,822 | 1,827 | 41,900 |
| 2025/07/17 | 1,785 | 1,880 | 1,785 | 1,858 | 155,700 |
| 2025/07/16 | 1,791 | 1,826 | 1,783 | 1,819 | 57,400 |
| 2025/07/15 | 1,838 | 1,838 | 1,797 | 1,803 | 85,600 |
| 2025/07/14 | 1,841 | 1,881 | 1,826 | 1,838 | 59,700 |
| 2025/07/11 | 1,870 | 1,900 | 1,846 | 1,847 | 155,900 |
| 2025/07/10 | 1,890 | 1,920 | 1,859 | 1,874 | 74,400 |
| 2025/07/09 | 1,915 | 1,918 | 1,881 | 1,890 | 69,800 |
| 2025/07/08 | 1,865 | 1,925 | 1,864 | 1,923 | 114,400 |
| 2025/07/07 | 1,836 | 1,882 | 1,836 | 1,840 | 81,200 |
| 2025/07/04 | 1,840 | 1,877 | 1,806 | 1,812 | 117,700 |
| 2025/07/03 | 1,838 | 1,850 | 1,799 | 1,800 | 122,900 |
| 2025/07/02 | 1,857 | 1,881 | 1,825 | 1,838 | 166,700 |
| 2025/07/01 | 1,921 | 1,941 | 1,894 | 1,907 | 76,200 |
| 2025/06/30 | 1,949 | 1,970 | 1,927 | 1,932 | 61,900 |
| 2025/06/27 | 2,005 | 2,010 | 1,912 | 1,955 | 107,000 |
| 2025/06/26 | 2,017 | 2,023 | 1,969 | 1,993 | 110,300 |
| 2025/06/25 | 2,005 | 2,029 | 1,908 | 2,024 | 174,400 |
| 2025/06/24 | 1,916 | 1,996 | 1,909 | 1,986 | 147,800 |
| 2025/06/23 | 1,918 | 1,965 | 1,889 | 1,894 | 122,100 |
| 2025/06/20 | 2,017 | 2,032 | 1,906 | 1,938 | 284,600 |
| 2025/06/19 | 2,047 | 2,058 | 1,993 | 2,016 | 238,500 |
| 2025/06/18 | 2,052 | 2,068 | 1,987 | 2,014 | 248,500 |
| 2025/06/17 | 2,216 | 2,226 | 2,025 | 2,045 | 532,800 |
| 2025/06/16 | 1,975 | 2,270 | 1,899 | 2,216 | 1,198,000 |
| 2025/06/13 | 2,017 | 2,059 | 1,950 | 1,969 | 391,700 |
| 2025/06/12 | 2,050 | 2,086 | 2,008 | 2,031 | 163,100 |
| 2025/06/11 | 2,030 | 2,058 | 2,011 | 2,050 | 91,900 |
| 2025/06/10 | 1,995 | 2,055 | 1,978 | 2,015 | 208,100 |
| 2025/06/09 | 1,996 | 2,024 | 1,953 | 1,967 | 94,900 |
| 2025/06/06 | 1,948 | 1,975 | 1,910 | 1,974 | 110,000 |
| 2025/06/05 | 1,935 | 1,963 | 1,929 | 1,949 | 77,200 |
| 2025/06/04 | 2,009 | 2,012 | 1,906 | 1,930 | 166,900 |
| 2025/06/03 | 2,002 | 2,027 | 1,990 | 2,012 | 50,900 |
| 2025/06/02 | 2,020 | 2,030 | 1,975 | 1,999 | 58,000 |
| 2025/05/30 | 1,997 | 2,016 | 1,972 | 1,980 | 44,800 |
| 2025/05/29 | 2,040 | 2,048 | 1,990 | 2,002 | 59,200 |
| 2025/05/28 | 2,020 | 2,040 | 1,980 | 2,009 | 97,200 |
| 2025/05/27 | 1,949 | 2,043 | 1,942 | 2,018 | 182,300 |