日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/23 1,466 1,480 1,449 1,470 19,000
2026/06/22 1,468 1,468 1,425 1,450 24,300
2026/06/19 1,451 1,468 1,406 1,468 34,700
2026/06/18 1,388 1,481 1,344 1,481 42,600
2026/06/17 1,314 1,420 1,298 1,418 42,900
2026/06/16 1,383 1,383 1,285 1,317 58,900
2026/06/15 1,351 1,465 1,351 1,400 65,700
2026/06/12 1,349 1,373 1,323 1,333 29,500
2026/06/11 1,437 1,437 1,332 1,332 34,000
2026/06/10 1,431 1,438 1,393 1,438 13,100
2026/06/09 1,457 1,468 1,438 1,449 5,600
2026/06/08 1,541 1,541 1,444 1,446 8,700
2026/06/05 1,486 1,532 1,475 1,511 7,100
2026/06/04 1,465 1,495 1,440 1,474 21,900
2026/06/03 1,460 1,473 1,410 1,458 22,000
2026/06/02 1,480 1,493 1,430 1,450 37,900
2026/06/01 1,536 1,555 1,450 1,450 25,500
2026/05/29 1,552 1,607 1,546 1,546 12,600
2026/05/28 1,547 1,582 1,540 1,573 6,200
2026/05/27 1,585 1,586 1,500 1,536 8,700
2026/05/26 1,582 1,590 1,542 1,577 8,200
2026/05/25 1,627 1,656 1,550 1,582 22,200
2026/05/22 1,587 1,667 1,587 1,636 7,600
2026/05/21 1,619 1,619 1,557 1,585 7,900
2026/05/20 1,634 1,634 1,422 1,599 42,000
2026/05/19 1,600 1,662 1,585 1,634 21,600
2026/05/18 1,667 1,667 1,592 1,603 31,100
2026/05/15 1,668 1,685 1,624 1,661 22,400
2026/05/14 1,725 1,725 1,611 1,648 52,700
2026/05/13 1,735 1,762 1,712 1,748 16,700
2026/05/12 1,780 1,781 1,736 1,753 20,800
2026/05/11 1,830 1,845 1,787 1,787 22,300
2026/05/08 1,788 1,844 1,788 1,830 14,600
2026/05/07 1,848 1,849 1,789 1,795 31,400
2026/05/01 1,921 1,935 1,815 1,831 25,400
2026/04/30 1,903 1,972 1,881 1,946 22,300
2026/04/28 1,876 1,976 1,876 1,976 31,300
2026/04/27 2,015 2,015 1,935 1,940 19,900
2026/04/24 2,026 2,040 1,970 2,017 21,000
2026/04/23 2,003 2,032 1,997 2,026 17,100
2026/04/22 2,021 2,037 2,001 2,019 10,100
2026/04/21 2,027 2,061 2,001 2,011 13,500
2026/04/20 2,058 2,080 2,020 2,027 21,700
2026/04/17 2,094 2,099 2,070 2,084 11,700
2026/04/16 2,052 2,089 2,043 2,084 16,100
2026/04/15 2,063 2,095 2,020 2,052 28,500
2026/04/14 2,012 2,065 2,012 2,031 20,600
2026/04/13 2,035 2,066 2,002 2,021 20,000
2026/04/10 2,099 2,099 2,039 2,039 13,000
2026/04/09 2,095 2,110 2,048 2,089 19,700
2026/04/08 2,099 2,112 2,057 2,095 37,700
2026/04/07 2,099 2,117 2,028 2,059 33,400
2026/04/06 2,042 2,110 2,000 2,080 79,600
2026/04/03 2,067 2,070 2,029 2,031 16,800
2026/03/27 2,042 2,105 2,023 2,095 43,200
2026/03/26 2,072 2,077 1,988 2,010 30,100
2026/03/25 2,098 2,100 2,034 2,069 33,800
2026/03/24 2,050 2,099 2,007 2,067 34,200
2026/03/23 1,988 2,055 1,944 2,040 100,400
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

このページの先頭へ