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 |
---|---|---|---|---|---|
2023/12/29 | 730 | 730 | 720 | 724 | 14,900 |
2023/12/28 | 714 | 726 | 714 | 722 | 21,800 |
2023/12/27 | 697 | 715 | 694 | 708 | 51,500 |
2023/12/26 | 705 | 724 | 689 | 691 | 57,300 |
2023/12/25 | 699 | 710 | 680 | 695 | 89,100 |
2023/12/22 | 699 | 710 | 694 | 694 | 24,600 |
2023/12/21 | 696 | 708 | 696 | 699 | 56,700 |
2023/12/20 | 710 | 722 | 702 | 706 | 24,900 |
2023/12/19 | 675 | 705 | 675 | 705 | 41,700 |
2023/12/18 | 679 | 700 | 673 | 673 | 92,300 |
2023/12/15 | 654 | 685 | 652 | 679 | 316,100 |
2023/12/14 | 730 | 750 | 712 | 718 | 163,500 |
2023/12/13 | 717 | 729 | 708 | 715 | 43,200 |
2023/12/12 | 715 | 720 | 703 | 715 | 45,000 |
2023/12/11 | 720 | 728 | 704 | 712 | 66,800 |
2023/12/08 | 720 | 726 | 701 | 716 | 47,300 |
2023/12/07 | 740 | 740 | 719 | 723 | 62,000 |
2023/12/06 | 735 | 745 | 733 | 742 | 26,000 |
2023/12/05 | 744 | 744 | 731 | 734 | 45,100 |
2023/12/04 | 766 | 770 | 735 | 744 | 88,200 |
2023/12/01 | 769 | 769 | 756 | 760 | 17,900 |
2023/11/30 | 779 | 785 | 760 | 762 | 33,000 |
2023/11/29 | 773 | 797 | 773 | 786 | 19,800 |
2023/11/28 | 770 | 779 | 770 | 772 | 11,000 |
2023/11/27 | 789 | 789 | 765 | 773 | 18,500 |
2023/11/24 | 777 | 787 | 775 | 778 | 19,900 |
2023/11/22 | 775 | 788 | 775 | 777 | 11,000 |
2023/11/21 | 786 | 789 | 769 | 779 | 24,000 |
2023/11/20 | 760 | 786 | 760 | 784 | 53,300 |
2023/11/17 | 751 | 756 | 747 | 753 | 8,400 |
2023/11/16 | 760 | 763 | 752 | 752 | 42,900 |
2023/11/15 | 752 | 765 | 750 | 763 | 26,900 |
2023/11/14 | 744 | 744 | 732 | 741 | 26,600 |
2023/11/13 | 751 | 757 | 748 | 752 | 19,900 |
2023/11/10 | 750 | 753 | 740 | 749 | 14,200 |
2023/11/09 | 745 | 758 | 743 | 757 | 9,100 |
2023/11/08 | 769 | 776 | 742 | 745 | 31,500 |
2023/11/07 | 770 | 770 | 761 | 764 | 6,000 |
2023/11/06 | 777 | 777 | 761 | 770 | 22,200 |
2023/11/02 | 753 | 766 | 750 | 760 | 37,300 |
2023/11/01 | 751 | 751 | 735 | 736 | 23,500 |
2023/10/31 | 745 | 745 | 719 | 744 | 27,100 |
2023/10/30 | 741 | 747 | 729 | 730 | 28,800 |
2023/10/27 | 748 | 756 | 742 | 755 | 14,200 |
2023/10/26 | 755 | 760 | 741 | 742 | 27,200 |
2023/10/25 | 759 | 769 | 752 | 761 | 19,100 |
2023/10/24 | 741 | 767 | 717 | 767 | 77,900 |
2023/10/23 | 750 | 750 | 733 | 733 | 36,700 |
2023/10/20 | 753 | 754 | 734 | 750 | 42,800 |
2023/10/19 | 758 | 764 | 748 | 753 | 30,300 |
2023/10/18 | 764 | 778 | 760 | 778 | 10,500 |
2023/10/17 | 760 | 781 | 749 | 767 | 44,000 |
2023/10/16 | 755 | 766 | 735 | 742 | 103,300 |
2023/10/13 | 790 | 793 | 760 | 763 | 55,600 |
2023/10/12 | 784 | 804 | 778 | 801 | 20,600 |
2023/10/11 | 794 | 803 | 781 | 784 | 14,200 |
2023/10/10 | 791 | 797 | 786 | 794 | 31,600 |
2023/10/06 | 761 | 777 | 754 | 771 | 48,000 |
2023/10/05 | 755 | 770 | 755 | 765 | 23,400 |
2023/10/04 | 738 | 759 | 726 | 740 | 113,400 |
2023/10/03 | 779 | 786 | 758 | 758 | 96,900 |
2023/10/02 | 809 | 809 | 784 | 784 | 66,300 |
2023/09/29 | 816 | 835 | 802 | 808 | 72,100 |
2023/09/28 | 823 | 827 | 784 | 801 | 229,400 |
2023/09/27 | 866 | 872 | 828 | 838 | 111,000 |
2023/09/26 | 907 | 907 | 876 | 879 | 28,300 |
2023/09/25 | 893 | 919 | 893 | 913 | 34,400 |
2023/09/22 | 861 | 898 | 852 | 895 | 84,800 |
2023/09/21 | 895 | 895 | 871 | 872 | 57,500 |
2023/09/20 | 885 | 912 | 885 | 896 | 38,500 |
2023/09/19 | 900 | 930 | 888 | 893 | 125,000 |
2023/09/15 | 851 | 917 | 851 | 900 | 365,100 |
2023/09/14 | 802 | 811 | 786 | 800 | 82,200 |
2023/09/13 | 792 | 806 | 789 | 805 | 19,100 |
2023/09/12 | 790 | 802 | 783 | 792 | 51,700 |
2023/09/11 | 837 | 837 | 780 | 782 | 191,300 |
2023/09/08 | 840 | 849 | 837 | 843 | 40,300 |
2023/09/07 | 869 | 869 | 850 | 855 | 30,400 |
2023/09/06 | 875 | 882 | 860 | 863 | 38,100 |
2023/09/05 | 860 | 899 | 860 | 875 | 89,300 |
2023/09/04 | 860 | 869 | 850 | 864 | 64,000 |
2023/09/01 | 865 | 873 | 850 | 864 | 90,800 |
2023/08/31 | 886 | 886 | 858 | 864 | 32,300 |
2023/08/30 | 880 | 894 | 874 | 879 | 34,500 |
2023/08/29 | 861 | 884 | 858 | 874 | 39,700 |
2023/08/28 | 897 | 900 | 861 | 861 | 61,500 |
2023/08/25 | 883 | 903 | 866 | 882 | 40,900 |
2023/08/24 | 893 | 897 | 879 | 879 | 33,600 |
2023/08/23 | 873 | 897 | 867 | 894 | 37,500 |
2023/08/22 | 838 | 870 | 838 | 869 | 59,900 |
2023/08/21 | 821 | 848 | 821 | 835 | 29,900 |
2023/08/18 | 830 | 844 | 819 | 828 | 41,300 |
2023/08/17 | 823 | 837 | 811 | 837 | 49,700 |
2023/08/16 | 830 | 843 | 822 | 822 | 29,800 |
2023/08/15 | 856 | 866 | 826 | 835 | 52,800 |
2023/08/14 | 850 | 857 | 831 | 841 | 71,100 |
2023/08/10 | 855 | 855 | 843 | 852 | 12,800 |
2023/08/09 | 844 | 857 | 844 | 852 | 7,500 |
2023/08/08 | 867 | 867 | 849 | 852 | 22,900 |
2023/08/07 | 845 | 866 | 839 | 858 | 31,300 |
2023/08/04 | 840 | 852 | 839 | 850 | 14,300 |
2023/08/03 | 851 | 856 | 842 | 843 | 25,500 |
2023/08/02 | 863 | 876 | 854 | 858 | 40,100 |
2023/08/01 | 865 | 877 | 862 | 867 | 20,900 |
2023/07/31 | 844 | 873 | 844 | 854 | 31,400 |
2023/07/28 | 859 | 865 | 832 | 837 | 66,800 |
2023/07/27 | 850 | 869 | 849 | 860 | 23,800 |
2023/07/26 | 866 | 869 | 850 | 855 | 63,400 |
2023/07/25 | 903 | 903 | 866 | 871 | 46,200 |
2023/07/24 | 888 | 899 | 883 | 893 | 21,700 |
2023/07/21 | 887 | 890 | 875 | 888 | 22,700 |
2023/07/20 | 918 | 918 | 888 | 888 | 32,100 |
2023/07/19 | 893 | 912 | 893 | 911 | 35,500 |
2023/07/18 | 885 | 902 | 880 | 891 | 47,600 |
2023/07/14 | 887 | 909 | 877 | 890 | 48,600 |
2023/07/13 | 872 | 879 | 855 | 875 | 43,100 |
2023/07/12 | 888 | 892 | 850 | 857 | 63,500 |
2023/07/11 | 885 | 896 | 871 | 878 | 104,300 |
2023/07/10 | 900 | 919 | 877 | 880 | 75,700 |
2023/07/07 | 883 | 923 | 879 | 903 | 75,100 |
2023/07/06 | 928 | 936 | 892 | 898 | 127,200 |
2023/07/05 | 971 | 974 | 931 | 941 | 74,000 |
2023/07/04 | 941 | 980 | 923 | 979 | 77,400 |
2023/07/03 | 902 | 950 | 902 | 949 | 75,800 |
2023/06/30 | 883 | 919 | 862 | 907 | 84,500 |
2023/06/29 | 892 | 892 | 862 | 883 | 84,900 |
2023/06/28 | 862 | 884 | 862 | 877 | 50,300 |
2023/06/27 | 876 | 890 | 856 | 862 | 77,400 |
2023/06/26 | 900 | 920 | 871 | 876 | 128,600 |
2023/06/23 | 918 | 947 | 890 | 907 | 147,800 |
2023/06/22 | 893 | 926 | 893 | 911 | 73,800 |
2023/06/21 | 901 | 929 | 891 | 907 | 78,000 |
2023/06/20 | 903 | 930 | 878 | 914 | 89,100 |
2023/06/19 | 874 | 938 | 864 | 903 | 200,500 |
2023/06/16 | 850 | 865 | 822 | 859 | 159,500 |
2023/06/15 | 762 | 891 | 762 | 850 | 730,700 |
2023/06/14 | 760 | 763 | 718 | 741 | 100,400 |
2023/06/13 | 762 | 764 | 752 | 763 | 50,400 |
2023/06/12 | 760 | 768 | 749 | 752 | 38,100 |
2023/06/09 | 766 | 770 | 744 | 760 | 83,200 |
2023/06/08 | 723 | 772 | 723 | 765 | 101,700 |
2023/06/07 | 727 | 743 | 715 | 731 | 56,500 |
2023/06/06 | 712 | 726 | 708 | 720 | 36,200 |
2023/06/05 | 717 | 723 | 712 | 716 | 32,400 |
2023/06/02 | 698 | 716 | 698 | 716 | 39,300 |
2023/06/01 | 699 | 703 | 691 | 695 | 13,000 |
2023/05/31 | 697 | 705 | 694 | 694 | 23,000 |
2023/05/30 | 697 | 705 | 685 | 700 | 28,500 |
2023/05/29 | 695 | 703 | 692 | 696 | 33,500 |
2023/05/26 | 688 | 698 | 685 | 689 | 30,600 |
2023/05/25 | 685 | 690 | 683 | 690 | 22,000 |
2023/05/24 | 692 | 702 | 680 | 692 | 38,200 |
2023/05/23 | 688 | 707 | 687 | 697 | 48,600 |
2023/05/22 | 683 | 695 | 678 | 688 | 64,100 |
2023/05/19 | 703 | 703 | 680 | 685 | 92,700 |
2023/05/18 | 713 | 713 | 697 | 698 | 30,400 |
2023/05/17 | 701 | 716 | 700 | 715 | 22,100 |
2023/05/16 | 699 | 708 | 697 | 707 | 13,700 |
2023/05/15 | 700 | 710 | 693 | 699 | 40,300 |
2023/05/12 | 705 | 708 | 698 | 698 | 18,400 |
2023/05/11 | 710 | 714 | 704 | 705 | 24,100 |
2023/05/10 | 699 | 714 | 695 | 704 | 30,900 |
2023/05/09 | 702 | 712 | 697 | 702 | 27,800 |
2023/05/08 | 702 | 712 | 699 | 702 | 24,500 |
2023/05/02 | 708 | 708 | 691 | 700 | 17,400 |
2023/05/01 | 708 | 714 | 698 | 699 | 17,800 |
2023/04/28 | 705 | 711 | 696 | 707 | 48,600 |
2023/04/27 | 678 | 702 | 678 | 695 | 23,300 |
2023/04/26 | 680 | 687 | 673 | 687 | 30,300 |
2023/04/25 | 682 | 692 | 680 | 681 | 29,500 |
2023/04/24 | 682 | 687 | 676 | 683 | 27,500 |
2023/04/21 | 697 | 697 | 681 | 682 | 24,100 |
2023/04/20 | 691 | 703 | 681 | 692 | 87,800 |
2023/04/19 | 690 | 690 | 679 | 683 | 39,700 |
2023/04/18 | 694 | 698 | 691 | 691 | 23,000 |
2023/04/17 | 701 | 702 | 685 | 695 | 36,400 |
2023/04/14 | 683 | 704 | 681 | 689 | 37,800 |
2023/04/13 | 679 | 696 | 673 | 683 | 54,200 |
2023/04/12 | 687 | 689 | 680 | 680 | 21,600 |
2023/04/11 | 706 | 707 | 686 | 686 | 25,500 |
2023/04/10 | 690 | 705 | 689 | 700 | 53,600 |
2023/04/07 | 688 | 694 | 677 | 683 | 55,700 |
2023/04/06 | 684 | 690 | 671 | 688 | 41,500 |
2023/04/05 | 697 | 697 | 681 | 684 | 26,600 |
2023/04/04 | 703 | 704 | 690 | 697 | 46,800 |
2023/04/03 | 706 | 710 | 703 | 706 | 19,500 |
2023/03/31 | 730 | 730 | 704 | 705 | 22,900 |
2023/03/30 | 706 | 715 | 703 | 715 | 25,700 |
2023/03/29 | 708 | 723 | 705 | 705 | 40,400 |
2023/03/28 | 720 | 733 | 703 | 708 | 29,700 |
2023/03/27 | 690 | 728 | 690 | 719 | 136,000 |
2023/03/24 | 681 | 691 | 674 | 689 | 61,700 |
2023/03/23 | 684 | 696 | 671 | 688 | 58,700 |
2023/03/22 | 697 | 707 | 683 | 691 | 80,900 |
2023/03/20 | 716 | 726 | 689 | 694 | 251,800 |
2023/03/17 | 716 | 739 | 716 | 739 | 159,300 |
2023/03/16 | 685 | 714 | 681 | 703 | 75,500 |
2023/03/15 | 699 | 709 | 687 | 700 | 65,400 |
2023/03/14 | 715 | 715 | 685 | 689 | 74,700 |
2023/03/13 | 709 | 728 | 701 | 721 | 105,700 |
2023/03/10 | 719 | 739 | 718 | 721 | 64,900 |
2023/03/09 | 725 | 727 | 711 | 719 | 49,600 |
2023/03/08 | 724 | 728 | 718 | 724 | 27,800 |
2023/03/07 | 715 | 734 | 710 | 728 | 54,500 |
2023/03/06 | 707 | 718 | 699 | 713 | 50,700 |
2023/03/03 | 697 | 706 | 695 | 698 | 32,500 |
2023/03/02 | 700 | 700 | 691 | 698 | 29,800 |
2023/03/01 | 704 | 705 | 693 | 700 | 29,500 |
2023/02/28 | 700 | 711 | 698 | 708 | 29,800 |
2023/02/27 | 701 | 705 | 691 | 697 | 56,100 |
2023/02/24 | 717 | 719 | 701 | 704 | 45,400 |
2023/02/22 | 717 | 717 | 703 | 703 | 62,200 |
2023/02/21 | 727 | 740 | 718 | 726 | 68,000 |
2023/02/20 | 716 | 732 | 716 | 732 | 65,000 |
2023/02/17 | 700 | 713 | 692 | 713 | 58,200 |
2023/02/16 | 709 | 714 | 700 | 706 | 60,000 |
2023/02/15 | 700 | 707 | 693 | 707 | 41,000 |
2023/02/14 | 685 | 704 | 680 | 702 | 70,400 |
2023/02/13 | 671 | 688 | 664 | 680 | 70,700 |
2023/02/10 | 693 | 693 | 667 | 681 | 68,800 |
2023/02/09 | 687 | 693 | 677 | 693 | 34,700 |
2023/02/08 | 684 | 698 | 673 | 698 | 60,200 |
2023/02/07 | 651 | 684 | 651 | 684 | 55,800 |
2023/02/06 | 659 | 660 | 651 | 651 | 31,700 |
2023/02/03 | 669 | 672 | 659 | 659 | 40,800 |
2023/02/02 | 667 | 677 | 667 | 672 | 34,600 |
2023/02/01 | 674 | 682 | 666 | 666 | 24,500 |
2023/01/31 | 673 | 689 | 672 | 674 | 46,800 |
2023/01/30 | 663 | 675 | 658 | 666 | 37,000 |
2023/01/27 | 674 | 687 | 667 | 667 | 40,500 |
2023/01/26 | 680 | 692 | 672 | 674 | 42,400 |
2023/01/25 | 690 | 690 | 683 | 684 | 27,300 |
2023/01/24 | 693 | 700 | 686 | 696 | 81,700 |
2023/01/23 | 687 | 695 | 679 | 680 | 48,800 |
2023/01/20 | 660 | 683 | 655 | 681 | 71,800 |
2023/01/19 | 650 | 664 | 638 | 663 | 69,200 |
2023/01/18 | 650 | 661 | 646 | 653 | 45,000 |
2023/01/17 | 646 | 666 | 643 | 650 | 82,800 |
2023/01/16 | 640 | 658 | 640 | 646 | 88,400 |
2023/01/13 | 630 | 646 | 630 | 645 | 69,800 |
2023/01/12 | 646 | 646 | 628 | 628 | 64,200 |
2023/01/11 | 651 | 656 | 641 | 643 | 63,600 |
2023/01/10 | 638 | 657 | 637 | 655 | 102,700 |
2023/01/06 | 639 | 642 | 630 | 635 | 98,800 |
2023/01/05 | 652 | 661 | 640 | 647 | 143,900 |
2023/01/04 | 658 | 659 | 644 | 655 | 118,700 |