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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,903 | 1,965 | 1,881 | 1,923 | 264,700 |
| 2025/05/23 | 1,825 | 1,880 | 1,806 | 1,863 | 62,000 |
| 2025/05/22 | 1,801 | 1,851 | 1,785 | 1,826 | 44,500 |
| 2025/05/21 | 1,857 | 1,862 | 1,817 | 1,832 | 35,600 |
| 2025/05/20 | 1,859 | 1,885 | 1,851 | 1,851 | 58,500 |
| 2025/05/19 | 1,818 | 1,874 | 1,817 | 1,854 | 80,400 |
| 2025/05/16 | 1,756 | 1,860 | 1,740 | 1,858 | 166,900 |
| 2025/05/15 | 1,713 | 1,775 | 1,701 | 1,757 | 108,400 |
| 2025/05/14 | 1,675 | 1,740 | 1,675 | 1,718 | 60,300 |
| 2025/05/13 | 1,677 | 1,714 | 1,670 | 1,670 | 72,000 |
| 2025/05/12 | 1,679 | 1,695 | 1,651 | 1,667 | 80,500 |
| 2025/05/09 | 1,668 | 1,690 | 1,650 | 1,672 | 31,900 |
| 2025/05/08 | 1,700 | 1,700 | 1,648 | 1,660 | 49,200 |
| 2025/05/07 | 1,699 | 1,709 | 1,675 | 1,687 | 28,400 |
| 2025/05/02 | 1,687 | 1,709 | 1,655 | 1,679 | 54,100 |
| 2025/05/01 | 1,740 | 1,758 | 1,685 | 1,687 | 77,000 |
| 2025/04/30 | 1,725 | 1,745 | 1,698 | 1,734 | 102,000 |
| 2025/04/28 | 1,675 | 1,716 | 1,655 | 1,695 | 158,600 |
| 2025/04/25 | 1,635 | 1,666 | 1,634 | 1,647 | 58,600 |
| 2025/04/24 | 1,674 | 1,680 | 1,630 | 1,633 | 59,200 |
| 2025/04/23 | 1,697 | 1,717 | 1,655 | 1,656 | 60,900 |
| 2025/04/22 | 1,693 | 1,713 | 1,661 | 1,676 | 77,600 |
| 2025/04/21 | 1,657 | 1,715 | 1,657 | 1,697 | 78,800 |
| 2025/04/18 | 1,612 | 1,684 | 1,612 | 1,658 | 85,100 |
| 2025/04/17 | 1,604 | 1,619 | 1,567 | 1,594 | 72,600 |
| 2025/04/16 | 1,661 | 1,663 | 1,568 | 1,586 | 131,900 |
| 2025/04/15 | 1,666 | 1,706 | 1,652 | 1,660 | 76,300 |
| 2025/04/14 | 1,625 | 1,700 | 1,619 | 1,653 | 100,300 |
| 2025/04/11 | 1,575 | 1,630 | 1,547 | 1,620 | 108,500 |
| 2025/04/10 | 1,670 | 1,680 | 1,581 | 1,581 | 130,000 |
| 2025/04/09 | 1,494 | 1,510 | 1,380 | 1,480 | 213,900 |
| 2025/04/08 | 1,450 | 1,550 | 1,450 | 1,512 | 223,000 |
| 2025/04/07 | 1,345 | 1,415 | 1,323 | 1,356 | 443,700 |
| 2025/04/04 | 1,614 | 1,638 | 1,475 | 1,555 | 469,300 |
| 2025/04/03 | 1,633 | 1,690 | 1,616 | 1,654 | 257,400 |
| 2025/04/02 | 1,715 | 1,740 | 1,682 | 1,723 | 124,400 |
| 2025/04/01 | 1,737 | 1,757 | 1,686 | 1,724 | 203,500 |
| 2025/03/31 | 1,764 | 1,775 | 1,718 | 1,743 | 161,100 |
| 2025/03/28 | 1,815 | 1,827 | 1,769 | 1,796 | 70,900 |
| 2025/03/27 | 1,800 | 1,831 | 1,785 | 1,794 | 104,000 |
| 2025/03/26 | 1,856 | 1,856 | 1,787 | 1,805 | 217,700 |
| 2025/03/25 | 1,871 | 1,900 | 1,862 | 1,890 | 68,000 |
| 2025/03/24 | 1,851 | 1,939 | 1,850 | 1,871 | 181,100 |
| 2025/03/21 | 1,895 | 1,926 | 1,827 | 1,857 | 246,300 |
| 2025/03/19 | 1,893 | 1,925 | 1,835 | 1,857 | 215,100 |
| 2025/03/18 | 1,805 | 1,925 | 1,723 | 1,889 | 648,600 |
| 2025/03/17 | 1,914 | 1,914 | 1,757 | 1,798 | 2,142,100 |
| 2025/03/14 | 1,586 | 1,600 | 1,500 | 1,514 | 492,900 |
| 2025/03/13 | 1,565 | 1,615 | 1,554 | 1,582 | 138,200 |
| 2025/03/12 | 1,545 | 1,589 | 1,530 | 1,549 | 98,200 |
| 2025/03/11 | 1,511 | 1,555 | 1,491 | 1,545 | 139,400 |
| 2025/03/10 | 1,562 | 1,578 | 1,500 | 1,540 | 75,500 |
| 2025/03/07 | 1,498 | 1,556 | 1,464 | 1,532 | 101,700 |
| 2025/03/06 | 1,586 | 1,597 | 1,522 | 1,533 | 76,600 |
| 2025/03/05 | 1,510 | 1,550 | 1,505 | 1,546 | 49,000 |
| 2025/03/04 | 1,491 | 1,519 | 1,439 | 1,519 | 94,300 |
| 2025/03/03 | 1,524 | 1,525 | 1,477 | 1,513 | 98,400 |
| 2025/02/28 | 1,500 | 1,518 | 1,461 | 1,494 | 134,200 |
| 2025/02/27 | 1,568 | 1,571 | 1,527 | 1,527 | 42,000 |
| 2025/02/26 | 1,555 | 1,564 | 1,500 | 1,549 | 140,700 |
| 2025/02/25 | 1,624 | 1,624 | 1,565 | 1,575 | 109,000 |
| 2025/02/21 | 1,623 | 1,647 | 1,613 | 1,632 | 55,100 |
| 2025/02/20 | 1,620 | 1,641 | 1,602 | 1,623 | 78,400 |
| 2025/02/19 | 1,659 | 1,663 | 1,613 | 1,634 | 69,800 |
| 2025/02/18 | 1,673 | 1,695 | 1,630 | 1,657 | 85,100 |
| 2025/02/17 | 1,679 | 1,715 | 1,670 | 1,689 | 53,700 |
| 2025/02/14 | 1,674 | 1,689 | 1,650 | 1,679 | 63,700 |
| 2025/02/13 | 1,700 | 1,734 | 1,669 | 1,689 | 65,600 |
| 2025/02/12 | 1,711 | 1,711 | 1,666 | 1,709 | 52,200 |
| 2025/02/10 | 1,706 | 1,750 | 1,700 | 1,717 | 77,600 |
| 2025/02/07 | 1,734 | 1,744 | 1,702 | 1,712 | 31,400 |
| 2025/02/06 | 1,748 | 1,775 | 1,708 | 1,734 | 86,400 |
| 2025/02/05 | 1,711 | 1,711 | 1,669 | 1,711 | 52,200 |
| 2025/02/04 | 1,720 | 1,755 | 1,680 | 1,697 | 49,000 |
| 2025/02/03 | 1,674 | 1,697 | 1,646 | 1,697 | 97,200 |
| 2025/01/31 | 1,704 | 1,760 | 1,700 | 1,705 | 52,900 |
| 2025/01/30 | 1,779 | 1,794 | 1,694 | 1,697 | 120,200 |
| 2025/01/29 | 1,724 | 1,782 | 1,703 | 1,778 | 103,500 |
| 2025/01/28 | 1,685 | 1,749 | 1,685 | 1,711 | 55,800 |
| 2025/01/27 | 1,718 | 1,727 | 1,682 | 1,711 | 79,900 |
| 2025/01/24 | 1,676 | 1,732 | 1,676 | 1,711 | 119,500 |
| 2025/01/23 | 1,658 | 1,720 | 1,650 | 1,707 | 94,500 |
| 2025/01/22 | 1,696 | 1,715 | 1,640 | 1,654 | 91,500 |
| 2025/01/21 | 1,618 | 1,685 | 1,618 | 1,685 | 77,800 |
| 2025/01/20 | 1,647 | 1,650 | 1,599 | 1,611 | 61,100 |
| 2025/01/17 | 1,570 | 1,643 | 1,564 | 1,629 | 72,500 |
| 2025/01/16 | 1,640 | 1,665 | 1,568 | 1,578 | 119,200 |
| 2025/01/15 | 1,687 | 1,699 | 1,605 | 1,613 | 105,800 |
| 2025/01/14 | 1,692 | 1,721 | 1,631 | 1,666 | 103,800 |
| 2025/01/10 | 1,696 | 1,716 | 1,655 | 1,716 | 61,500 |
| 2025/01/09 | 1,631 | 1,716 | 1,606 | 1,701 | 115,800 |
| 2025/01/08 | 1,660 | 1,671 | 1,533 | 1,632 | 180,900 |
| 2025/01/07 | 1,760 | 1,760 | 1,683 | 1,689 | 98,100 |
| 2025/01/06 | 1,686 | 1,737 | 1,655 | 1,735 | 145,900 |
| 2024/12/30 | 1,610 | 1,689 | 1,610 | 1,686 | 131,200 |
| 2024/12/27 | 1,650 | 1,697 | 1,602 | 1,605 | 164,200 |
| 2024/12/26 | 1,711 | 1,711 | 1,639 | 1,651 | 240,300 |
| 2024/12/25 | 1,733 | 1,778 | 1,662 | 1,689 | 210,300 |
| 2024/12/24 | 1,735 | 1,750 | 1,686 | 1,716 | 128,900 |
| 2024/12/23 | 1,737 | 1,830 | 1,703 | 1,733 | 427,400 |
| 2024/12/20 | 1,680 | 1,789 | 1,656 | 1,718 | 399,100 |
| 2024/12/19 | 1,646 | 1,754 | 1,636 | 1,645 | 378,300 |
| 2024/12/18 | 1,791 | 1,815 | 1,686 | 1,686 | 521,000 |
| 2024/12/17 | 1,951 | 1,951 | 1,697 | 1,711 | 1,926,400 |
| 2024/12/16 | 1,551 | 1,551 | 1,551 | 1,551 | 16,200 |
| 2024/12/13 | 1,221 | 1,253 | 1,171 | 1,251 | 332,600 |
| 2024/12/12 | 1,169 | 1,192 | 1,167 | 1,191 | 66,700 |
| 2024/12/11 | 1,179 | 1,187 | 1,135 | 1,167 | 50,300 |
| 2024/12/10 | 1,170 | 1,178 | 1,156 | 1,164 | 42,200 |
| 2024/12/09 | 1,173 | 1,180 | 1,147 | 1,155 | 40,600 |
| 2024/12/06 | 1,177 | 1,183 | 1,170 | 1,172 | 38,800 |
| 2024/12/05 | 1,212 | 1,215 | 1,167 | 1,175 | 31,200 |
| 2024/12/04 | 1,236 | 1,249 | 1,174 | 1,182 | 68,900 |
| 2024/12/03 | 1,198 | 1,287 | 1,159 | 1,224 | 345,600 |
| 2024/12/02 | 1,145 | 1,161 | 1,128 | 1,150 | 87,900 |
| 2024/11/29 | 1,093 | 1,116 | 1,074 | 1,115 | 56,300 |
| 2024/11/28 | 1,094 | 1,100 | 1,073 | 1,087 | 73,700 |
| 2024/11/27 | 1,083 | 1,088 | 1,062 | 1,080 | 49,200 |
| 2024/11/26 | 1,048 | 1,083 | 1,048 | 1,083 | 26,800 |
| 2024/11/25 | 1,056 | 1,068 | 1,043 | 1,046 | 65,400 |
| 2024/11/22 | 1,050 | 1,078 | 1,041 | 1,045 | 46,800 |
| 2024/11/21 | 1,050 | 1,054 | 1,035 | 1,046 | 34,500 |
| 2024/11/20 | 1,050 | 1,073 | 1,040 | 1,050 | 24,000 |
| 2024/11/19 | 1,050 | 1,052 | 1,040 | 1,050 | 13,100 |
| 2024/11/18 | 1,042 | 1,043 | 1,030 | 1,031 | 23,300 |
| 2024/11/15 | 1,087 | 1,124 | 1,044 | 1,050 | 85,200 |
| 2024/11/14 | 1,068 | 1,083 | 1,051 | 1,082 | 69,100 |
| 2024/11/13 | 1,041 | 1,051 | 1,031 | 1,048 | 40,700 |
| 2024/11/12 | 1,050 | 1,068 | 1,045 | 1,050 | 31,300 |
| 2024/11/11 | 1,020 | 1,055 | 1,020 | 1,050 | 20,300 |
| 2024/11/08 | 1,010 | 1,037 | 1,010 | 1,021 | 32,200 |
| 2024/11/07 | 1,059 | 1,059 | 1,011 | 1,026 | 43,700 |
| 2024/11/06 | 1,050 | 1,068 | 1,038 | 1,061 | 71,300 |
| 2024/11/05 | 1,068 | 1,070 | 1,030 | 1,030 | 23,600 |
| 2024/11/01 | 1,036 | 1,052 | 1,034 | 1,038 | 15,400 |
| 2024/10/31 | 1,043 | 1,082 | 1,043 | 1,056 | 58,600 |
| 2024/10/30 | 1,065 | 1,069 | 1,036 | 1,043 | 26,100 |
| 2024/10/29 | 1,052 | 1,066 | 1,039 | 1,050 | 29,100 |
| 2024/10/28 | 1,002 | 1,067 | 1,002 | 1,052 | 91,200 |
| 2024/10/25 | 996 | 1,013 | 990 | 1,013 | 38,100 |
| 2024/10/24 | 985 | 1,013 | 985 | 994 | 32,900 |
| 2024/10/23 | 987 | 1,015 | 978 | 991 | 70,000 |
| 2024/10/22 | 1,025 | 1,025 | 984 | 985 | 67,200 |
| 2024/10/21 | 1,006 | 1,038 | 1,006 | 1,029 | 21,400 |
| 2024/10/18 | 1,013 | 1,018 | 988 | 1,007 | 68,000 |
| 2024/10/17 | 1,035 | 1,036 | 1,005 | 1,023 | 32,600 |
| 2024/10/16 | 1,044 | 1,051 | 1,023 | 1,034 | 21,200 |
| 2024/10/15 | 1,058 | 1,058 | 1,031 | 1,038 | 21,300 |
| 2024/10/11 | 1,048 | 1,071 | 1,041 | 1,050 | 15,700 |
| 2024/10/10 | 1,092 | 1,092 | 1,046 | 1,048 | 34,200 |
| 2024/10/09 | 1,063 | 1,095 | 1,063 | 1,095 | 24,500 |
| 2024/10/08 | 1,079 | 1,100 | 1,066 | 1,068 | 35,000 |
| 2024/10/07 | 1,116 | 1,141 | 1,088 | 1,094 | 70,000 |
| 2024/10/04 | 1,072 | 1,153 | 1,066 | 1,115 | 113,100 |
| 2024/10/03 | 1,085 | 1,096 | 1,063 | 1,079 | 73,200 |
| 2024/10/02 | 1,064 | 1,089 | 1,026 | 1,055 | 62,500 |
| 2024/10/01 | 1,032 | 1,055 | 1,018 | 1,041 | 42,100 |
| 2024/09/30 | 1,000 | 1,077 | 976 | 1,013 | 127,600 |
| 2024/09/27 | 1,047 | 1,063 | 1,032 | 1,053 | 38,400 |
| 2024/09/26 | 1,060 | 1,098 | 1,007 | 1,047 | 65,300 |
| 2024/09/25 | 1,054 | 1,108 | 1,040 | 1,073 | 63,800 |
| 2024/09/24 | 1,100 | 1,120 | 1,049 | 1,055 | 60,600 |
| 2024/09/20 | 1,125 | 1,130 | 1,071 | 1,085 | 150,300 |
| 2024/09/19 | 1,020 | 1,139 | 1,003 | 1,119 | 273,100 |
| 2024/09/18 | 1,018 | 1,094 | 970 | 1,004 | 368,800 |
| 2024/09/17 | 1,017 | 1,020 | 935 | 1,020 | 696,400 |
| 2024/09/13 | 857 | 877 | 854 | 870 | 36,800 |
| 2024/09/12 | 838 | 867 | 835 | 855 | 19,800 |
| 2024/09/11 | 859 | 868 | 834 | 837 | 10,600 |
| 2024/09/10 | 846 | 868 | 841 | 864 | 4,400 |
| 2024/09/09 | 833 | 849 | 824 | 849 | 6,000 |
| 2024/09/06 | 843 | 868 | 833 | 846 | 19,300 |
| 2024/09/05 | 834 | 848 | 815 | 845 | 5,900 |
| 2024/09/04 | 845 | 859 | 829 | 835 | 11,600 |
| 2024/09/03 | 875 | 875 | 857 | 860 | 8,600 |
| 2024/09/02 | 860 | 875 | 847 | 865 | 20,300 |
| 2024/08/30 | 855 | 875 | 853 | 860 | 6,100 |
| 2024/08/29 | 881 | 883 | 851 | 858 | 12,700 |
| 2024/08/28 | 887 | 888 | 865 | 869 | 21,200 |
| 2024/08/27 | 875 | 886 | 874 | 877 | 8,700 |
| 2024/08/26 | 833 | 877 | 833 | 875 | 33,700 |
| 2024/08/23 | 865 | 865 | 828 | 836 | 13,500 |
| 2024/08/22 | 845 | 863 | 841 | 856 | 11,300 |
| 2024/08/21 | 830 | 861 | 826 | 845 | 26,900 |
| 2024/08/20 | 825 | 834 | 818 | 830 | 16,500 |
| 2024/08/19 | 822 | 828 | 805 | 812 | 29,800 |