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 |
---|---|---|---|---|---|
2021/12/30 | 753 | 760 | 732 | 756 | 124,000 |
2021/12/29 | 730 | 767 | 714 | 757 | 269,100 |
2021/12/28 | 750 | 755 | 707 | 719 | 290,600 |
2021/12/27 | 738 | 764 | 731 | 750 | 291,300 |
2021/12/24 | 759 | 779 | 724 | 730 | 579,900 |
2021/12/23 | 719 | 753 | 716 | 730 | 611,900 |
2021/12/22 | 645 | 734 | 642 | 734 | 735,800 |
2021/12/21 | 685 | 685 | 634 | 634 | 224,100 |
2021/12/20 | 677 | 688 | 635 | 669 | 392,300 |
2021/12/17 | 702 | 713 | 664 | 667 | 381,500 |
2021/12/16 | 729 | 738 | 683 | 713 | 1,147,600 |
2021/12/15 | 638 | 708 | 634 | 708 | 1,291,200 |
2021/12/14 | 590 | 618 | 586 | 608 | 117,300 |
2021/12/13 | 605 | 613 | 590 | 591 | 56,800 |
2021/12/10 | 617 | 620 | 595 | 595 | 44,400 |
2021/12/09 | 621 | 636 | 618 | 619 | 38,800 |
2021/12/08 | 615 | 626 | 613 | 619 | 60,200 |
2021/12/07 | 587 | 614 | 587 | 611 | 42,300 |
2021/12/06 | 584 | 610 | 584 | 588 | 46,500 |
2021/12/03 | 559 | 595 | 556 | 593 | 93,600 |
2021/12/02 | 581 | 585 | 555 | 559 | 129,900 |
2021/12/01 | 588 | 596 | 570 | 591 | 78,300 |
2021/11/30 | 605 | 617 | 572 | 578 | 163,200 |
2021/11/29 | 607 | 629 | 600 | 611 | 103,300 |
2021/11/26 | 641 | 654 | 627 | 627 | 56,700 |
2021/11/25 | 652 | 659 | 633 | 643 | 63,100 |
2021/11/24 | 678 | 678 | 651 | 652 | 73,600 |
2021/11/22 | 660 | 683 | 649 | 678 | 53,200 |
2021/11/19 | 659 | 668 | 647 | 661 | 65,500 |
2021/11/18 | 660 | 662 | 648 | 659 | 97,700 |
2021/11/17 | 680 | 680 | 657 | 669 | 88,200 |
2021/11/16 | 681 | 698 | 672 | 683 | 63,300 |
2021/11/15 | 673 | 688 | 663 | 688 | 52,900 |
2021/11/12 | 638 | 674 | 638 | 674 | 48,400 |
2021/11/11 | 650 | 657 | 640 | 645 | 68,200 |
2021/11/10 | 660 | 667 | 641 | 655 | 97,600 |
2021/11/09 | 672 | 684 | 659 | 661 | 57,500 |
2021/11/08 | 699 | 700 | 670 | 670 | 73,400 |
2021/11/05 | 708 | 708 | 693 | 700 | 19,000 |
2021/11/04 | 703 | 709 | 690 | 708 | 42,100 |
2021/11/02 | 705 | 709 | 690 | 699 | 43,400 |
2021/11/01 | 716 | 726 | 703 | 703 | 39,500 |
2021/10/29 | 740 | 742 | 713 | 714 | 58,700 |
2021/10/28 | 715 | 754 | 705 | 743 | 67,700 |
2021/10/27 | 734 | 759 | 715 | 723 | 99,500 |
2021/10/26 | 711 | 736 | 709 | 727 | 71,200 |
2021/10/25 | 719 | 719 | 701 | 707 | 40,000 |
2021/10/22 | 718 | 725 | 712 | 716 | 28,500 |
2021/10/21 | 730 | 741 | 716 | 716 | 41,400 |
2021/10/20 | 739 | 740 | 720 | 730 | 52,700 |
2021/10/19 | 726 | 755 | 723 | 744 | 100,500 |
2021/10/18 | 713 | 729 | 709 | 725 | 34,800 |
2021/10/15 | 709 | 725 | 698 | 724 | 56,200 |
2021/10/14 | 696 | 715 | 696 | 702 | 64,300 |
2021/10/13 | 714 | 714 | 688 | 694 | 68,200 |
2021/10/12 | 721 | 730 | 707 | 708 | 35,100 |
2021/10/11 | 709 | 744 | 704 | 728 | 119,800 |
2021/10/08 | 683 | 748 | 680 | 723 | 368,900 |
2021/10/07 | 682 | 694 | 669 | 675 | 60,400 |
2021/10/06 | 697 | 704 | 663 | 679 | 106,800 |
2021/10/05 | 680 | 695 | 657 | 683 | 159,300 |
2021/10/04 | 716 | 725 | 684 | 690 | 208,800 |
2021/10/01 | 708 | 720 | 702 | 715 | 107,500 |
2021/09/30 | 732 | 739 | 710 | 711 | 129,100 |
2021/09/29 | 735 | 743 | 723 | 728 | 78,200 |
2021/09/28 | 750 | 750 | 732 | 735 | 52,200 |
2021/09/27 | 744 | 763 | 744 | 744 | 93,500 |
2021/09/24 | 743 | 762 | 740 | 744 | 100,000 |
2021/09/22 | 752 | 755 | 728 | 729 | 161,300 |
2021/09/21 | 737 | 765 | 728 | 754 | 134,300 |
2021/09/17 | 742 | 773 | 740 | 767 | 111,400 |
2021/09/16 | 780 | 788 | 733 | 750 | 353,900 |
2021/09/15 | 815 | 831 | 770 | 790 | 723,100 |
2021/09/14 | 877 | 906 | 870 | 886 | 253,500 |
2021/09/13 | 890 | 890 | 870 | 880 | 98,800 |
2021/09/10 | 878 | 902 | 875 | 900 | 146,800 |
2021/09/09 | 842 | 879 | 840 | 870 | 92,800 |
2021/09/08 | 853 | 855 | 841 | 849 | 64,500 |
2021/09/07 | 860 | 875 | 851 | 856 | 91,800 |
2021/09/06 | 850 | 867 | 845 | 856 | 107,900 |
2021/09/03 | 841 | 856 | 821 | 830 | 142,600 |
2021/09/02 | 857 | 882 | 843 | 845 | 115,200 |
2021/09/01 | 891 | 895 | 855 | 857 | 182,100 |
2021/08/31 | 913 | 934 | 882 | 895 | 283,900 |
2021/08/30 | 917 | 925 | 890 | 898 | 246,100 |
2021/08/27 | 887 | 903 | 855 | 902 | 191,600 |
2021/08/26 | 895 | 910 | 876 | 900 | 305,200 |
2021/08/25 | 820 | 871 | 809 | 868 | 350,100 |
2021/08/24 | 821 | 838 | 808 | 808 | 209,700 |
2021/08/23 | 821 | 830 | 805 | 809 | 108,100 |
2021/08/20 | 821 | 838 | 796 | 810 | 199,500 |
2021/08/19 | 816 | 846 | 809 | 823 | 177,100 |
2021/08/18 | 831 | 851 | 812 | 831 | 174,200 |
2021/08/17 | 885 | 890 | 832 | 839 | 243,000 |
2021/08/16 | 850 | 875 | 814 | 870 | 344,200 |
2021/08/13 | 869 | 915 | 841 | 858 | 655,400 |
2021/08/12 | 909 | 918 | 837 | 854 | 380,900 |
2021/08/11 | 903 | 929 | 895 | 928 | 173,800 |
2021/08/10 | 881 | 931 | 880 | 906 | 204,000 |
2021/08/06 | 903 | 920 | 880 | 888 | 369,400 |
2021/08/05 | 948 | 967 | 903 | 903 | 447,500 |
2021/08/04 | 1,002 | 1,026 | 950 | 960 | 526,100 |
2021/08/03 | 997 | 1,063 | 987 | 1,012 | 1,034,400 |
2021/08/02 | 979 | 1,011 | 955 | 1,003 | 876,700 |
2021/07/30 | 1,003 | 1,036 | 946 | 950 | 1,186,300 |
2021/07/29 | 1,082 | 1,109 | 1,010 | 1,010 | 1,117,300 |
2021/07/28 | 1,188 | 1,194 | 1,064 | 1,082 | 1,973,900 |
2021/07/27 | 1,186 | 1,258 | 1,180 | 1,195 | 1,972,000 |
2021/07/26 | 1,295 | 1,304 | 1,186 | 1,186 | 2,455,800 |
2021/07/21 | 1,318 | 1,384 | 1,224 | 1,280 | 9,020,300 |
2021/07/20 | 1,480 | 1,515 | 1,195 | 1,239 | 14,453,100 |