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
2026/06/23 1,466 1,480 1,449 1,470 19,000
2026/06/22 1,468 1,468 1,425 1,450 24,300
2026/06/19 1,451 1,468 1,406 1,468 34,700
2026/06/18 1,388 1,481 1,344 1,481 42,600
2026/06/17 1,314 1,420 1,298 1,418 42,900
2026/06/16 1,383 1,383 1,285 1,317 58,900
2026/06/15 1,351 1,465 1,351 1,400 65,700
2026/06/12 1,349 1,373 1,323 1,333 29,500
2026/06/11 1,437 1,437 1,332 1,332 34,000
2026/06/10 1,431 1,438 1,393 1,438 13,100
2026/06/09 1,457 1,468 1,438 1,449 5,600
2026/06/08 1,541 1,541 1,444 1,446 8,700
2026/06/05 1,486 1,532 1,475 1,511 7,100
2026/06/04 1,465 1,495 1,440 1,474 21,900
2026/06/03 1,460 1,473 1,410 1,458 22,000
2026/06/02 1,480 1,493 1,430 1,450 37,900
2026/06/01 1,536 1,555 1,450 1,450 25,500
2026/05/29 1,552 1,607 1,546 1,546 12,600
2026/05/28 1,547 1,582 1,540 1,573 6,200
2026/05/27 1,585 1,586 1,500 1,536 8,700
2026/05/26 1,582 1,590 1,542 1,577 8,200
2026/05/25 1,627 1,656 1,550 1,582 22,200
2026/05/22 1,587 1,667 1,587 1,636 7,600
2026/05/21 1,619 1,619 1,557 1,585 7,900
2026/05/20 1,634 1,634 1,422 1,599 42,000
2026/05/19 1,600 1,662 1,585 1,634 21,600
2026/05/18 1,667 1,667 1,592 1,603 31,100
2026/05/15 1,668 1,685 1,624 1,661 22,400
2026/05/14 1,725 1,725 1,611 1,648 52,700
2026/05/13 1,735 1,762 1,712 1,748 16,700
2026/05/12 1,780 1,781 1,736 1,753 20,800
2026/05/11 1,830 1,845 1,787 1,787 22,300
2026/05/08 1,788 1,844 1,788 1,830 14,600
2026/05/07 1,848 1,849 1,789 1,795 31,400
2026/05/01 1,921 1,935 1,815 1,831 25,400
2026/04/30 1,903 1,972 1,881 1,946 22,300
2026/04/28 1,876 1,976 1,876 1,976 31,300
2026/04/27 2,015 2,015 1,935 1,940 19,900
2026/04/24 2,026 2,040 1,970 2,017 21,000
2026/04/23 2,003 2,032 1,997 2,026 17,100
2026/04/22 2,021 2,037 2,001 2,019 10,100
2026/04/21 2,027 2,061 2,001 2,011 13,500
2026/04/20 2,058 2,080 2,020 2,027 21,700
2026/04/17 2,094 2,099 2,070 2,084 11,700
2026/04/16 2,052 2,089 2,043 2,084 16,100
2026/04/15 2,063 2,095 2,020 2,052 28,500
2026/04/14 2,012 2,065 2,012 2,031 20,600
2026/04/13 2,035 2,066 2,002 2,021 20,000
2026/04/10 2,099 2,099 2,039 2,039 13,000
2026/04/09 2,095 2,110 2,048 2,089 19,700
2026/04/08 2,099 2,112 2,057 2,095 37,700
2026/04/07 2,099 2,117 2,028 2,059 33,400
2026/04/06 2,042 2,110 2,000 2,080 79,600
2026/04/03 2,067 2,070 2,029 2,031 16,800
2026/03/27 2,042 2,105 2,023 2,095 43,200
2026/03/26 2,072 2,077 1,988 2,010 30,100
2026/03/25 2,098 2,100 2,034 2,069 33,800
2026/03/24 2,050 2,099 2,007 2,067 34,200
2026/03/23 1,988 2,055 1,944 2,040 100,400
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