日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 1,956 2,020 1,956 1,988 40,600
2026/03/18 1,931 2,006 1,928 2,006 66,600
2026/03/17 1,917 1,931 1,853 1,891 68,900
2026/03/16 1,930 1,934 1,830 1,920 75,700
2026/03/13 1,854 1,993 1,837 1,935 226,000
2026/03/12 1,987 2,000 1,860 1,894 199,100
2026/03/11 2,059 2,062 1,996 1,997 92,500
2026/03/10 2,080 2,090 2,042 2,063 44,200
2026/03/09 2,040 2,053 1,978 2,041 95,000
2026/03/06 2,055 2,140 2,053 2,140 90,900
2026/03/05 2,027 2,102 2,001 2,079 78,900
2026/03/04 2,057 2,102 1,963 1,987 147,400
2026/03/03 2,154 2,154 2,069 2,085 56,600
2026/03/02 2,127 2,171 2,086 2,145 49,100
2026/02/27 2,053 2,159 2,043 2,140 76,700
2026/02/26 2,050 2,084 2,018 2,051 73,000
2026/02/25 2,013 2,049 1,960 2,000 76,000
2026/02/24 1,965 1,996 1,939 1,985 63,900
2026/02/20 1,989 2,020 1,967 1,991 40,400
2026/02/19 2,026 2,026 1,978 1,995 41,000
2026/02/18 1,973 2,029 1,886 2,026 168,300
2026/02/17 1,915 2,005 1,913 1,959 148,000
2026/02/16 1,780 1,920 1,776 1,912 116,900
2026/02/13 1,773 1,805 1,750 1,763 67,200
2026/02/12 1,763 1,819 1,762 1,813 106,900
2026/02/10 1,697 1,785 1,688 1,769 217,200
2026/02/09 1,679 1,680 1,578 1,657 185,100
2026/02/06 1,729 1,748 1,675 1,705 140,200
2026/02/05 1,652 1,762 1,651 1,729 220,000
2026/02/04 1,764 1,792 1,656 1,659 231,200
2026/02/03 1,794 1,800 1,741 1,791 92,800
2026/02/02 1,810 1,859 1,745 1,777 174,900
2026/01/30 1,984 1,984 1,777 1,813 304,000
2026/01/29 1,939 2,026 1,938 1,960 215,700
2026/01/28 1,950 1,960 1,919 1,928 99,700
2026/01/27 1,905 1,964 1,881 1,950 87,600
2026/01/26 1,917 1,976 1,895 1,912 134,800
2026/01/23 1,878 1,937 1,853 1,937 220,800
2026/01/22 1,776 1,850 1,776 1,838 130,100
2026/01/21 1,764 1,811 1,755 1,777 109,900
2026/01/20 1,825 1,852 1,815 1,816 102,300
2026/01/19 1,869 1,877 1,810 1,831 130,000
2026/01/16 1,825 1,855 1,763 1,814 251,300
2026/01/15 1,720 1,810 1,720 1,795 229,700
2026/01/14 1,720 1,745 1,712 1,719 177,300
2026/01/13 1,699 1,742 1,657 1,719 286,500
2026/01/09 1,629 1,682 1,624 1,680 216,400
2026/01/08 1,601 1,625 1,579 1,617 379,600
2026/01/07 1,540 1,592 1,520 1,561 272,700
2026/01/06 1,521 1,533 1,491 1,520 155,300
2026/01/05 1,482 1,513 1,437 1,500 245,000

このページの先頭へ