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 |