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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 832 | 832 | 803 | 822 | 7,700 |
| 2024/08/15 | 820 | 832 | 815 | 818 | 19,700 |
| 2024/08/14 | 777 | 814 | 777 | 813 | 40,200 |
| 2024/08/13 | 765 | 784 | 745 | 778 | 8,300 |
| 2024/08/09 | 750 | 798 | 750 | 761 | 25,300 |
| 2024/08/08 | 749 | 765 | 735 | 745 | 16,600 |
| 2024/08/07 | 675 | 759 | 675 | 759 | 22,800 |
| 2024/08/06 | 705 | 712 | 675 | 695 | 51,700 |
| 2024/08/05 | 705 | 741 | 610 | 616 | 111,700 |
| 2024/08/02 | 795 | 796 | 727 | 760 | 75,200 |
| 2024/08/01 | 821 | 826 | 788 | 808 | 16,000 |
| 2024/07/31 | 796 | 829 | 784 | 812 | 25,600 |
| 2024/07/30 | 826 | 837 | 795 | 797 | 38,900 |
| 2024/07/29 | 822 | 835 | 815 | 829 | 11,400 |
| 2024/07/26 | 818 | 820 | 807 | 807 | 9,700 |
| 2024/07/25 | 835 | 838 | 813 | 820 | 22,400 |
| 2024/07/24 | 845 | 847 | 834 | 835 | 11,600 |
| 2024/07/23 | 845 | 859 | 845 | 847 | 7,900 |
| 2024/07/22 | 830 | 855 | 830 | 849 | 30,900 |
| 2024/07/19 | 840 | 847 | 830 | 830 | 7,300 |
| 2024/07/18 | 852 | 864 | 824 | 840 | 18,300 |
| 2024/07/17 | 845 | 865 | 843 | 852 | 25,200 |
| 2024/07/16 | 829 | 850 | 829 | 845 | 28,000 |
| 2024/07/12 | 806 | 828 | 806 | 825 | 20,900 |
| 2024/07/11 | 805 | 814 | 805 | 812 | 10,100 |
| 2024/07/10 | 809 | 817 | 805 | 805 | 10,200 |
| 2024/07/09 | 812 | 816 | 809 | 809 | 5,500 |
| 2024/07/08 | 813 | 816 | 809 | 815 | 5,900 |
| 2024/07/05 | 814 | 817 | 805 | 817 | 11,000 |
| 2024/07/04 | 806 | 815 | 806 | 814 | 5,000 |
| 2024/07/03 | 805 | 814 | 803 | 811 | 7,400 |
| 2024/07/02 | 811 | 812 | 801 | 803 | 7,200 |
| 2024/07/01 | 815 | 815 | 801 | 802 | 13,200 |
| 2024/06/28 | 825 | 827 | 815 | 815 | 10,300 |
| 2024/06/27 | 816 | 816 | 810 | 813 | 2,500 |
| 2024/06/26 | 809 | 818 | 809 | 810 | 7,800 |
| 2024/06/25 | 813 | 815 | 806 | 806 | 3,500 |
| 2024/06/24 | 829 | 829 | 806 | 811 | 16,200 |
| 2024/06/21 | 809 | 822 | 806 | 820 | 32,900 |
| 2024/06/20 | 800 | 813 | 800 | 801 | 23,200 |
| 2024/06/19 | 814 | 815 | 800 | 800 | 42,600 |
| 2024/06/18 | 796 | 817 | 788 | 817 | 22,300 |
| 2024/06/17 | 785 | 799 | 780 | 798 | 38,000 |
| 2024/06/14 | 756 | 779 | 756 | 779 | 22,000 |
| 2024/06/13 | 785 | 790 | 760 | 765 | 12,900 |
| 2024/06/12 | 794 | 794 | 780 | 792 | 26,400 |
| 2024/06/11 | 787 | 794 | 774 | 791 | 40,100 |
| 2024/06/10 | 758 | 774 | 752 | 773 | 23,700 |
| 2024/06/07 | 744 | 761 | 744 | 759 | 21,400 |
| 2024/06/06 | 747 | 748 | 741 | 746 | 18,300 |
| 2024/06/05 | 740 | 748 | 740 | 746 | 17,600 |
| 2024/06/04 | 732 | 746 | 732 | 746 | 11,900 |
| 2024/06/03 | 736 | 743 | 736 | 738 | 7,300 |
| 2024/05/31 | 738 | 742 | 734 | 736 | 6,000 |
| 2024/05/30 | 729 | 741 | 725 | 735 | 33,900 |
| 2024/05/29 | 737 | 740 | 726 | 730 | 12,800 |
| 2024/05/28 | 740 | 744 | 736 | 741 | 5,200 |
| 2024/05/27 | 740 | 744 | 731 | 740 | 14,300 |
| 2024/05/24 | 733 | 742 | 730 | 733 | 3,600 |
| 2024/05/23 | 747 | 747 | 730 | 734 | 11,700 |
| 2024/05/22 | 741 | 741 | 728 | 738 | 8,600 |
| 2024/05/21 | 717 | 745 | 717 | 740 | 14,100 |
| 2024/05/20 | 710 | 740 | 710 | 716 | 37,900 |
| 2024/05/17 | 712 | 727 | 709 | 709 | 9,900 |
| 2024/05/16 | 742 | 742 | 701 | 711 | 63,400 |
| 2024/05/15 | 750 | 750 | 737 | 744 | 7,600 |
| 2024/05/14 | 742 | 750 | 741 | 749 | 7,300 |
| 2024/05/13 | 740 | 749 | 731 | 739 | 16,400 |
| 2024/05/10 | 752 | 752 | 735 | 740 | 8,600 |
| 2024/05/09 | 736 | 758 | 729 | 752 | 27,700 |
| 2024/05/08 | 734 | 739 | 729 | 730 | 5,900 |
| 2024/05/07 | 736 | 742 | 730 | 734 | 8,600 |
| 2024/05/02 | 731 | 734 | 728 | 731 | 5,000 |
| 2024/05/01 | 735 | 738 | 727 | 731 | 17,600 |
| 2024/04/30 | 744 | 744 | 730 | 735 | 11,800 |
| 2024/04/26 | 741 | 741 | 730 | 737 | 8,500 |
| 2024/04/25 | 737 | 742 | 730 | 738 | 13,500 |
| 2024/04/24 | 740 | 742 | 736 | 737 | 5,000 |
| 2024/04/23 | 738 | 740 | 731 | 733 | 5,300 |
| 2024/04/22 | 732 | 740 | 731 | 738 | 10,400 |
| 2024/04/19 | 749 | 750 | 727 | 732 | 27,800 |
| 2024/04/18 | 741 | 749 | 739 | 741 | 12,200 |
| 2024/04/17 | 749 | 755 | 738 | 751 | 15,800 |
| 2024/04/16 | 752 | 755 | 741 | 749 | 16,600 |
| 2024/04/15 | 749 | 764 | 747 | 752 | 109,700 |
| 2024/04/12 | 740 | 747 | 740 | 745 | 9,500 |
| 2024/04/11 | 746 | 747 | 736 | 739 | 12,300 |
| 2024/04/10 | 745 | 750 | 740 | 749 | 8,400 |
| 2024/04/09 | 740 | 751 | 735 | 745 | 20,300 |
| 2024/04/08 | 721 | 739 | 721 | 735 | 39,000 |
| 2024/04/05 | 726 | 740 | 720 | 725 | 26,100 |
| 2024/04/04 | 741 | 741 | 724 | 730 | 21,400 |
| 2024/04/03 | 744 | 745 | 730 | 739 | 12,300 |
| 2024/04/02 | 734 | 744 | 729 | 736 | 28,900 |
| 2024/04/01 | 739 | 740 | 725 | 728 | 18,500 |
| 2024/03/29 | 728 | 739 | 722 | 738 | 22,100 |
| 2024/03/28 | 716 | 730 | 716 | 718 | 31,800 |
| 2024/03/27 | 724 | 724 | 711 | 716 | 25,800 |
| 2024/03/26 | 713 | 720 | 709 | 716 | 19,400 |
| 2024/03/25 | 724 | 725 | 713 | 713 | 31,200 |
| 2024/03/22 | 728 | 735 | 724 | 724 | 12,500 |
| 2024/03/21 | 736 | 736 | 719 | 726 | 17,700 |
| 2024/03/19 | 718 | 749 | 718 | 729 | 50,700 |
| 2024/03/18 | 721 | 745 | 706 | 718 | 163,300 |
| 2024/03/15 | 752 | 759 | 742 | 743 | 59,300 |
| 2024/03/14 | 745 | 758 | 745 | 751 | 19,700 |
| 2024/03/13 | 752 | 753 | 740 | 745 | 33,000 |
| 2024/03/12 | 737 | 754 | 736 | 750 | 19,700 |
| 2024/03/11 | 741 | 745 | 730 | 740 | 24,100 |
| 2024/03/08 | 743 | 753 | 743 | 748 | 14,300 |
| 2024/03/07 | 750 | 755 | 744 | 751 | 20,800 |
| 2024/03/06 | 755 | 770 | 751 | 751 | 16,800 |
| 2024/03/05 | 755 | 762 | 743 | 755 | 33,200 |
| 2024/03/04 | 743 | 762 | 740 | 755 | 57,000 |
| 2024/03/01 | 735 | 757 | 729 | 731 | 29,400 |
| 2024/02/29 | 735 | 746 | 725 | 730 | 17,200 |
| 2024/02/28 | 753 | 753 | 744 | 745 | 19,700 |
| 2024/02/27 | 745 | 760 | 735 | 751 | 50,000 |
| 2024/02/26 | 724 | 747 | 720 | 740 | 26,200 |
| 2024/02/22 | 738 | 738 | 714 | 725 | 35,400 |
| 2024/02/21 | 739 | 751 | 730 | 735 | 23,300 |
| 2024/02/20 | 734 | 750 | 723 | 739 | 49,800 |
| 2024/02/19 | 720 | 740 | 719 | 728 | 29,600 |
| 2024/02/16 | 715 | 720 | 707 | 712 | 34,100 |
| 2024/02/15 | 718 | 723 | 708 | 709 | 35,200 |
| 2024/02/14 | 718 | 721 | 709 | 711 | 12,800 |
| 2024/02/13 | 710 | 727 | 710 | 717 | 23,600 |
| 2024/02/09 | 720 | 729 | 716 | 716 | 15,000 |
| 2024/02/08 | 725 | 735 | 721 | 721 | 21,100 |
| 2024/02/07 | 738 | 744 | 721 | 734 | 29,300 |
| 2024/02/06 | 754 | 754 | 737 | 738 | 15,900 |
| 2024/02/05 | 743 | 753 | 740 | 745 | 16,300 |
| 2024/02/02 | 760 | 760 | 737 | 740 | 31,200 |
| 2024/02/01 | 750 | 763 | 750 | 753 | 59,300 |
| 2024/01/31 | 755 | 755 | 746 | 746 | 20,600 |
| 2024/01/30 | 750 | 774 | 749 | 766 | 44,000 |
| 2024/01/29 | 758 | 758 | 739 | 739 | 20,500 |
| 2024/01/26 | 751 | 763 | 745 | 755 | 27,700 |
| 2024/01/25 | 746 | 761 | 738 | 754 | 66,100 |
| 2024/01/24 | 725 | 747 | 725 | 739 | 53,800 |
| 2024/01/23 | 723 | 745 | 720 | 725 | 121,300 |
| 2024/01/22 | 700 | 722 | 690 | 712 | 79,400 |
| 2024/01/19 | 686 | 695 | 685 | 687 | 16,700 |
| 2024/01/18 | 691 | 694 | 685 | 686 | 38,900 |
| 2024/01/17 | 690 | 695 | 688 | 693 | 23,300 |
| 2024/01/16 | 687 | 693 | 685 | 689 | 34,500 |
| 2024/01/15 | 693 | 696 | 687 | 687 | 51,600 |
| 2024/01/12 | 704 | 704 | 693 | 698 | 31,700 |
| 2024/01/11 | 703 | 705 | 697 | 703 | 15,900 |
| 2024/01/10 | 700 | 702 | 686 | 695 | 101,400 |
| 2024/01/09 | 713 | 718 | 697 | 704 | 74,600 |
| 2024/01/05 | 711 | 715 | 702 | 708 | 42,100 |
| 2024/01/04 | 724 | 726 | 711 | 711 | 34,500 |