アソインターナショナル(9340)の株価時系列情報
アソインターナショナル(9340)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 | 576 | 577 | 567 | 568 | 6,100 |
| 2025/06/12 | 587 | 588 | 569 | 579 | 12,400 |
| 2025/06/11 | 576 | 588 | 565 | 588 | 16,700 |
| 2025/06/10 | 568 | 573 | 564 | 567 | 5,500 |
| 2025/06/09 | 564 | 573 | 564 | 566 | 3,200 |
| 2025/06/06 | 560 | 565 | 560 | 564 | 4,800 |
| 2025/06/05 | 568 | 592 | 557 | 562 | 76,900 |
| 2025/06/04 | 561 | 565 | 561 | 562 | 4,000 |
| 2025/06/03 | 558 | 564 | 558 | 561 | 3,300 |
| 2025/06/02 | 564 | 564 | 558 | 558 | 5,400 |
| 2025/05/30 | 565 | 568 | 560 | 561 | 7,300 |
| 2025/05/29 | 570 | 570 | 565 | 565 | 6,300 |
| 2025/05/28 | 568 | 570 | 562 | 565 | 8,800 |
| 2025/05/27 | 560 | 566 | 560 | 566 | 5,600 |
| 2025/05/26 | 561 | 564 | 556 | 560 | 6,100 |
| 2025/05/23 | 563 | 566 | 561 | 561 | 2,500 |
| 2025/05/22 | 562 | 570 | 562 | 562 | 7,100 |
| 2025/05/21 | 562 | 571 | 562 | 563 | 3,600 |
| 2025/05/20 | 564 | 567 | 557 | 565 | 8,800 |
| 2025/05/19 | 566 | 566 | 559 | 566 | 5,300 |
| 2025/05/16 | 552 | 565 | 552 | 556 | 11,400 |
| 2025/05/15 | 583 | 583 | 548 | 550 | 201,700 |
| 2025/05/14 | 589 | 592 | 570 | 579 | 22,000 |
| 2025/05/13 | 592 | 602 | 571 | 599 | 34,600 |
| 2025/05/12 | 591 | 592 | 575 | 586 | 18,100 |
| 2025/05/09 | 563 | 573 | 563 | 571 | 3,200 |
| 2025/05/08 | 568 | 580 | 562 | 562 | 6,600 |
| 2025/05/07 | 572 | 578 | 568 | 568 | 7,600 |
| 2025/05/02 | 570 | 570 | 562 | 567 | 4,900 |
| 2025/05/01 | 560 | 569 | 558 | 569 | 9,100 |
| 2025/04/30 | 569 | 569 | 558 | 558 | 7,400 |
| 2025/04/28 | 568 | 569 | 558 | 566 | 4,100 |
| 2025/04/25 | 565 | 565 | 555 | 560 | 11,600 |
| 2025/04/24 | 570 | 571 | 559 | 564 | 5,700 |
| 2025/04/23 | 555 | 572 | 555 | 565 | 14,600 |
| 2025/04/22 | 567 | 571 | 526 | 550 | 33,000 |
| 2025/04/21 | 582 | 582 | 560 | 563 | 9,600 |
| 2025/04/18 | 570 | 580 | 565 | 572 | 6,200 |
| 2025/04/17 | 576 | 576 | 566 | 566 | 4,500 |
| 2025/04/16 | 570 | 570 | 559 | 566 | 7,500 |
| 2025/04/15 | 567 | 580 | 561 | 567 | 10,500 |
| 2025/04/14 | 585 | 585 | 561 | 567 | 8,400 |
| 2025/04/11 | 554 | 560 | 533 | 555 | 8,700 |
| 2025/04/10 | 564 | 583 | 551 | 554 | 20,400 |
| 2025/04/09 | 547 | 555 | 530 | 545 | 13,300 |
| 2025/04/08 | 525 | 555 | 525 | 554 | 19,600 |
| 2025/04/07 | 528 | 540 | 501 | 507 | 83,600 |
| 2025/04/04 | 581 | 581 | 539 | 568 | 44,700 |
| 2025/04/03 | 598 | 601 | 551 | 601 | 25,800 |
| 2025/04/02 | 613 | 614 | 604 | 606 | 11,100 |
| 2025/04/01 | 635 | 635 | 612 | 612 | 10,800 |
| 2025/03/31 | 630 | 630 | 615 | 625 | 14,300 |
| 2025/03/28 | 631 | 632 | 627 | 632 | 4,100 |
| 2025/03/27 | 631 | 632 | 631 | 631 | 700 |
| 2025/03/26 | 630 | 640 | 630 | 633 | 9,500 |
| 2025/03/25 | 634 | 634 | 624 | 632 | 3,900 |
| 2025/03/24 | 632 | 633 | 623 | 633 | 9,000 |
| 2025/03/21 | 625 | 645 | 624 | 632 | 26,500 |
| 2025/03/19 | 620 | 624 | 620 | 622 | 2,800 |
| 2025/03/18 | 612 | 625 | 612 | 624 | 17,400 |
| 2025/03/17 | 615 | 625 | 615 | 618 | 19,400 |
| 2025/03/14 | 621 | 621 | 615 | 615 | 2,300 |
| 2025/03/13 | 610 | 621 | 610 | 621 | 12,600 |
| 2025/03/12 | 592 | 613 | 592 | 610 | 8,200 |
| 2025/03/11 | 585 | 600 | 584 | 593 | 11,200 |
| 2025/03/10 | 610 | 610 | 592 | 600 | 11,200 |
| 2025/03/07 | 606 | 615 | 604 | 611 | 7,700 |
| 2025/03/06 | 609 | 609 | 601 | 607 | 5,800 |
| 2025/03/05 | 597 | 606 | 588 | 605 | 11,000 |
| 2025/03/04 | 590 | 595 | 583 | 591 | 5,300 |
| 2025/03/03 | 589 | 598 | 572 | 590 | 14,900 |
| 2025/02/28 | 584 | 590 | 562 | 579 | 16,200 |
| 2025/02/27 | 582 | 591 | 582 | 584 | 4,400 |
| 2025/02/26 | 593 | 593 | 583 | 586 | 4,200 |
| 2025/02/25 | 586 | 599 | 562 | 589 | 25,500 |
| 2025/02/21 | 589 | 593 | 585 | 589 | 10,400 |
| 2025/02/20 | 594 | 599 | 587 | 587 | 18,000 |
| 2025/02/19 | 604 | 604 | 590 | 593 | 46,200 |
| 2025/02/18 | 618 | 618 | 594 | 608 | 32,700 |
| 2025/02/17 | 627 | 629 | 618 | 618 | 8,700 |
| 2025/02/14 | 635 | 635 | 617 | 619 | 26,200 |
| 2025/02/13 | 625 | 679 | 600 | 625 | 105,500 |
| 2025/02/12 | 616 | 623 | 612 | 622 | 14,800 |
| 2025/02/10 | 624 | 631 | 616 | 616 | 10,100 |
| 2025/02/07 | 628 | 632 | 622 | 624 | 7,100 |
| 2025/02/06 | 635 | 644 | 618 | 631 | 11,300 |
| 2025/02/05 | 614 | 631 | 612 | 631 | 13,000 |
| 2025/02/04 | 641 | 645 | 608 | 612 | 22,400 |
| 2025/02/03 | 643 | 645 | 632 | 642 | 13,900 |
| 2025/01/31 | 685 | 688 | 646 | 646 | 26,600 |
| 2025/01/30 | 671 | 688 | 671 | 680 | 19,400 |
| 2025/01/29 | 665 | 681 | 640 | 670 | 47,600 |
| 2025/01/28 | 630 | 652 | 620 | 652 | 24,500 |
| 2025/01/27 | 635 | 638 | 625 | 630 | 14,600 |
| 2025/01/24 | 613 | 630 | 602 | 625 | 16,000 |
| 2025/01/23 | 611 | 615 | 582 | 607 | 19,600 |
| 2025/01/22 | 609 | 621 | 605 | 605 | 8,200 |
| 2025/01/21 | 622 | 622 | 609 | 609 | 8,700 |
| 2025/01/20 | 625 | 648 | 620 | 620 | 17,000 |
| 2025/01/17 | 600 | 620 | 587 | 616 | 25,800 |
| 2025/01/16 | 622 | 637 | 602 | 602 | 26,000 |
| 2025/01/15 | 646 | 646 | 620 | 621 | 17,300 |
| 2025/01/14 | 645 | 650 | 623 | 626 | 39,800 |
| 2025/01/10 | 668 | 668 | 624 | 640 | 44,000 |
| 2025/01/09 | 670 | 682 | 655 | 668 | 33,200 |
| 2025/01/08 | 665 | 669 | 640 | 665 | 33,300 |
| 2025/01/07 | 675 | 675 | 647 | 665 | 23,800 |
| 2025/01/06 | 630 | 672 | 623 | 666 | 55,100 |
| 2024/12/30 | 622 | 629 | 600 | 614 | 18,400 |
| 2024/12/27 | 595 | 607 | 591 | 592 | 21,400 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 1,196 | 1,217 | 1,181 | 1,201 | 12,800 |
| 2024/12/25 | 1,212 | 1,214 | 1,195 | 1,195 | 11,400 |
| 2024/12/24 | 1,247 | 1,247 | 1,188 | 1,193 | 19,000 |
| 2024/12/23 | 1,286 | 1,286 | 1,220 | 1,244 | 23,700 |
| 2024/12/20 | 1,201 | 1,277 | 1,193 | 1,270 | 38,200 |
| 2024/12/19 | 1,167 | 1,206 | 1,133 | 1,199 | 26,800 |
| 2024/12/18 | 1,104 | 1,169 | 1,090 | 1,169 | 17,600 |
| 2024/12/17 | 1,109 | 1,109 | 1,073 | 1,092 | 21,200 |
| 2024/12/16 | 1,046 | 1,123 | 1,033 | 1,079 | 84,800 |
| 2024/12/13 | 1,063 | 1,068 | 1,057 | 1,057 | 7,500 |
| 2024/12/12 | 1,074 | 1,074 | 1,039 | 1,070 | 5,500 |
| 2024/12/11 | 1,053 | 1,054 | 1,031 | 1,051 | 6,700 |
| 2024/12/10 | 1,075 | 1,075 | 1,047 | 1,060 | 5,200 |
| 2024/12/09 | 1,030 | 1,067 | 1,029 | 1,067 | 8,500 |
| 2024/12/06 | 1,059 | 1,059 | 1,020 | 1,030 | 19,300 |
| 2024/12/05 | 1,094 | 1,094 | 1,045 | 1,058 | 17,100 |
| 2024/12/04 | 1,072 | 1,098 | 1,070 | 1,095 | 13,900 |
| 2024/12/03 | 1,096 | 1,110 | 1,071 | 1,071 | 5,900 |
| 2024/12/02 | 1,079 | 1,095 | 1,068 | 1,095 | 7,200 |
| 2024/11/29 | 1,066 | 1,082 | 1,062 | 1,079 | 5,700 |
| 2024/11/28 | 1,030 | 1,088 | 1,011 | 1,086 | 6,700 |
| 2024/11/27 | 1,087 | 1,095 | 1,035 | 1,037 | 16,000 |
| 2024/11/26 | 1,130 | 1,130 | 1,070 | 1,087 | 8,000 |
| 2024/11/25 | 1,127 | 1,149 | 1,084 | 1,100 | 14,100 |
| 2024/11/22 | 1,061 | 1,127 | 1,045 | 1,127 | 91,400 |
| 2024/11/21 | 1,051 | 1,060 | 1,030 | 1,059 | 9,100 |
| 2024/11/20 | 1,060 | 1,060 | 1,037 | 1,057 | 8,700 |
| 2024/11/19 | 1,006 | 1,070 | 1,006 | 1,048 | 19,800 |
| 2024/11/18 | 1,101 | 1,101 | 997 | 1,015 | 114,600 |
| 2024/11/15 | 1,172 | 1,188 | 1,066 | 1,128 | 58,600 |
| 2024/11/14 | 1,160 | 1,209 | 1,160 | 1,190 | 38,000 |
| 2024/11/13 | 1,365 | 1,421 | 1,087 | 1,150 | 113,500 |
| 2024/11/12 | 1,368 | 1,368 | 1,328 | 1,364 | 3,500 |
| 2024/11/11 | 1,376 | 1,376 | 1,331 | 1,351 | 26,000 |
| 2024/11/08 | 1,356 | 1,376 | 1,328 | 1,376 | 5,600 |
| 2024/11/07 | 1,365 | 1,387 | 1,334 | 1,346 | 9,000 |
| 2024/11/06 | 1,381 | 1,394 | 1,358 | 1,369 | 2,600 |
| 2024/11/05 | 1,340 | 1,390 | 1,327 | 1,381 | 11,800 |
| 2024/11/01 | 1,345 | 1,364 | 1,312 | 1,329 | 4,400 |
| 2024/10/31 | 1,350 | 1,350 | 1,322 | 1,342 | 5,400 |
| 2024/10/30 | 1,327 | 1,359 | 1,327 | 1,356 | 3,300 |
| 2024/10/29 | 1,329 | 1,365 | 1,318 | 1,340 | 6,200 |
| 2024/10/28 | 1,293 | 1,316 | 1,290 | 1,308 | 8,700 |
| 2024/10/25 | 1,309 | 1,309 | 1,272 | 1,273 | 7,500 |
| 2024/10/24 | 1,313 | 1,320 | 1,282 | 1,309 | 14,100 |
| 2024/10/23 | 1,367 | 1,367 | 1,314 | 1,330 | 9,000 |
| 2024/10/22 | 1,400 | 1,400 | 1,352 | 1,388 | 3,100 |
| 2024/10/21 | 1,390 | 1,423 | 1,353 | 1,402 | 8,200 |
| 2024/10/18 | 1,414 | 1,436 | 1,383 | 1,390 | 8,600 |
| 2024/10/17 | 1,459 | 1,461 | 1,411 | 1,424 | 9,400 |
| 2024/10/16 | 1,420 | 1,482 | 1,415 | 1,461 | 6,900 |
| 2024/10/15 | 1,572 | 1,572 | 1,421 | 1,450 | 51,800 |
| 2024/10/11 | 1,506 | 1,573 | 1,500 | 1,526 | 45,800 |
| 2024/10/10 | 1,462 | 1,510 | 1,455 | 1,506 | 22,700 |
| 2024/10/09 | 1,450 | 1,460 | 1,405 | 1,443 | 13,600 |
| 2024/10/08 | 1,435 | 1,479 | 1,421 | 1,450 | 15,400 |
| 2024/10/07 | 1,380 | 1,499 | 1,380 | 1,446 | 49,700 |
| 2024/10/04 | 1,303 | 1,375 | 1,300 | 1,352 | 5,700 |
| 2024/10/03 | 1,334 | 1,344 | 1,293 | 1,300 | 5,200 |
| 2024/10/02 | 1,372 | 1,374 | 1,321 | 1,321 | 4,200 |
| 2024/10/01 | 1,354 | 1,396 | 1,352 | 1,372 | 7,600 |
| 2024/09/30 | 1,273 | 1,345 | 1,273 | 1,340 | 16,600 |
| 2024/09/27 | 1,410 | 1,434 | 1,290 | 1,344 | 45,400 |
| 2024/09/26 | 1,469 | 1,469 | 1,411 | 1,411 | 16,000 |
| 2024/09/25 | 1,445 | 1,486 | 1,445 | 1,469 | 5,400 |
| 2024/09/24 | 1,506 | 1,506 | 1,412 | 1,448 | 13,700 |
| 2024/09/20 | 1,510 | 1,512 | 1,486 | 1,506 | 25,200 |
| 2024/09/19 | 1,498 | 1,504 | 1,468 | 1,504 | 15,800 |
| 2024/09/18 | 1,461 | 1,515 | 1,447 | 1,482 | 25,600 |
| 2024/09/17 | 1,477 | 1,482 | 1,424 | 1,431 | 14,500 |
| 2024/09/13 | 1,422 | 1,448 | 1,411 | 1,432 | 10,800 |
| 2024/09/12 | 1,380 | 1,447 | 1,377 | 1,422 | 21,300 |
| 2024/09/11 | 1,363 | 1,374 | 1,345 | 1,352 | 11,500 |
| 2024/09/10 | 1,361 | 1,376 | 1,350 | 1,363 | 6,800 |
| 2024/09/09 | 1,290 | 1,376 | 1,290 | 1,360 | 17,400 |
| 2024/09/06 | 1,359 | 1,389 | 1,335 | 1,335 | 6,600 |
| 2024/09/05 | 1,295 | 1,415 | 1,293 | 1,356 | 16,800 |
| 2024/09/04 | 1,347 | 1,353 | 1,290 | 1,300 | 41,400 |
| 2024/09/03 | 1,415 | 1,425 | 1,400 | 1,400 | 15,300 |
| 2024/09/02 | 1,430 | 1,459 | 1,410 | 1,415 | 21,200 |
| 2024/08/30 | 1,440 | 1,440 | 1,390 | 1,410 | 15,700 |
| 2024/08/29 | 1,449 | 1,473 | 1,396 | 1,410 | 40,100 |
| 2024/08/28 | 1,341 | 1,425 | 1,339 | 1,410 | 28,000 |
| 2024/08/27 | 1,337 | 1,353 | 1,337 | 1,342 | 5,700 |
| 2024/08/26 | 1,361 | 1,378 | 1,338 | 1,350 | 30,100 |
| 2024/08/23 | 1,284 | 1,327 | 1,270 | 1,305 | 30,200 |
| 2024/08/22 | 1,290 | 1,379 | 1,290 | 1,302 | 55,400 |
| 2024/08/21 | 1,295 | 1,295 | 1,265 | 1,278 | 7,900 |
| 2024/08/20 | 1,267 | 1,295 | 1,239 | 1,290 | 10,400 |
| 2024/08/19 | 1,296 | 1,298 | 1,237 | 1,237 | 15,200 |