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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,330 | 1,339 | 1,279 | 1,285 | 38,600 |
| 2024/08/15 | 1,274 | 1,340 | 1,215 | 1,320 | 84,500 |
| 2024/08/14 | 1,151 | 1,276 | 1,121 | 1,275 | 200,700 |
| 2024/08/13 | 1,035 | 1,039 | 976 | 1,023 | 55,300 |
| 2024/08/09 | 971 | 1,037 | 964 | 1,034 | 11,400 |
| 2024/08/08 | 980 | 999 | 956 | 980 | 14,800 |
| 2024/08/07 | 902 | 1,000 | 902 | 970 | 15,700 |
| 2024/08/06 | 966 | 966 | 896 | 948 | 8,000 |
| 2024/08/05 | 935 | 942 | 860 | 861 | 105,200 |
| 2024/08/02 | 973 | 987 | 928 | 956 | 24,900 |
| 2024/08/01 | 1,033 | 1,033 | 1,000 | 1,003 | 7,300 |
| 2024/07/31 | 999 | 1,031 | 998 | 1,031 | 69,700 |
| 2024/07/30 | 1,048 | 1,048 | 996 | 999 | 5,900 |
| 2024/07/29 | 1,027 | 1,048 | 1,027 | 1,048 | 2,600 |
| 2024/07/26 | 1,023 | 1,070 | 1,020 | 1,052 | 5,400 |
| 2024/07/25 | 1,056 | 1,056 | 1,021 | 1,022 | 44,400 |
| 2024/07/24 | 1,084 | 1,103 | 1,036 | 1,056 | 15,300 |
| 2024/07/23 | 1,102 | 1,111 | 1,085 | 1,087 | 9,400 |
| 2024/07/22 | 1,102 | 1,120 | 1,099 | 1,106 | 1,700 |
| 2024/07/19 | 1,101 | 1,120 | 1,098 | 1,106 | 3,400 |
| 2024/07/18 | 1,090 | 1,135 | 1,090 | 1,122 | 14,800 |
| 2024/07/17 | 1,092 | 1,137 | 1,092 | 1,104 | 5,000 |
| 2024/07/16 | 1,128 | 1,137 | 1,092 | 1,092 | 6,700 |
| 2024/07/12 | 1,092 | 1,140 | 1,092 | 1,113 | 19,800 |
| 2024/07/11 | 1,114 | 1,121 | 1,089 | 1,101 | 7,600 |
| 2024/07/10 | 1,106 | 1,125 | 1,106 | 1,119 | 3,500 |
| 2024/07/09 | 1,115 | 1,138 | 1,108 | 1,119 | 11,100 |
| 2024/07/08 | 1,100 | 1,134 | 1,084 | 1,103 | 32,000 |
| 2024/07/05 | 1,095 | 1,124 | 1,095 | 1,105 | 15,900 |
| 2024/07/04 | 1,119 | 1,119 | 1,100 | 1,118 | 5,800 |
| 2024/07/03 | 1,099 | 1,125 | 1,099 | 1,119 | 6,200 |
| 2024/07/02 | 1,144 | 1,144 | 1,091 | 1,099 | 13,400 |
| 2024/07/01 | 1,113 | 1,161 | 1,095 | 1,130 | 12,300 |
| 2024/06/28 | 1,156 | 1,250 | 1,100 | 1,115 | 37,000 |
| 2024/06/27 | 1,125 | 1,145 | 1,112 | 1,126 | 8,600 |
| 2024/06/26 | 1,136 | 1,164 | 1,112 | 1,145 | 18,200 |
| 2024/06/25 | 1,150 | 1,179 | 1,125 | 1,166 | 30,000 |
| 2024/06/24 | 1,080 | 1,180 | 1,080 | 1,155 | 53,000 |
| 2024/06/21 | 1,070 | 1,074 | 1,064 | 1,073 | 11,300 |
| 2024/06/20 | 1,045 | 1,074 | 1,045 | 1,074 | 10,200 |
| 2024/06/19 | 1,052 | 1,052 | 1,040 | 1,050 | 4,400 |
| 2024/06/18 | 1,029 | 1,047 | 1,029 | 1,045 | 16,300 |
| 2024/06/17 | 1,029 | 1,038 | 1,012 | 1,029 | 19,100 |
| 2024/06/14 | 1,017 | 1,039 | 1,017 | 1,023 | 14,900 |
| 2024/06/13 | 1,048 | 1,059 | 1,020 | 1,023 | 6,800 |
| 2024/06/12 | 1,067 | 1,067 | 1,046 | 1,047 | 10,000 |
| 2024/06/11 | 1,060 | 1,064 | 1,050 | 1,050 | 15,600 |
| 2024/06/10 | 1,020 | 1,069 | 1,011 | 1,060 | 15,700 |
| 2024/06/07 | 1,083 | 1,090 | 978 | 1,010 | 51,700 |
| 2024/06/06 | 1,100 | 1,113 | 1,091 | 1,092 | 41,900 |
| 2024/06/05 | 1,000 | 1,289 | 1,000 | 1,104 | 314,000 |
| 2024/06/04 | 1,006 | 1,017 | 999 | 1,000 | 13,200 |
| 2024/06/03 | 1,009 | 1,014 | 999 | 1,006 | 10,700 |
| 2024/05/31 | 1,018 | 1,018 | 1,003 | 1,010 | 4,500 |
| 2024/05/30 | 998 | 1,034 | 995 | 1,009 | 37,600 |
| 2024/05/29 | 1,000 | 1,002 | 996 | 1,000 | 11,800 |
| 2024/05/28 | 999 | 1,005 | 991 | 995 | 23,200 |
| 2024/05/27 | 997 | 1,008 | 997 | 1,002 | 4,600 |
| 2024/05/24 | 1,000 | 1,007 | 995 | 1,007 | 15,700 |
| 2024/05/23 | 1,012 | 1,017 | 999 | 1,009 | 14,200 |
| 2024/05/22 | 1,006 | 1,040 | 993 | 1,001 | 42,800 |
| 2024/05/21 | 950 | 1,049 | 950 | 1,003 | 55,400 |
| 2024/05/20 | 961 | 966 | 955 | 965 | 8,000 |
| 2024/05/17 | 966 | 966 | 955 | 957 | 17,200 |
| 2024/05/16 | 901 | 979 | 901 | 967 | 58,800 |
| 2024/05/15 | 891 | 916 | 878 | 916 | 55,600 |
| 2024/05/14 | 876 | 906 | 861 | 906 | 164,700 |
| 2024/05/13 | 806 | 820 | 756 | 756 | 11,300 |
| 2024/05/10 | 792 | 809 | 790 | 797 | 1,600 |
| 2024/05/09 | 806 | 808 | 790 | 798 | 5,000 |
| 2024/05/08 | 817 | 817 | 805 | 810 | 3,200 |
| 2024/05/07 | 826 | 826 | 807 | 818 | 9,100 |
| 2024/05/02 | 811 | 826 | 779 | 815 | 21,900 |
| 2024/05/01 | 776 | 825 | 772 | 824 | 39,000 |
| 2024/04/30 | 768 | 776 | 764 | 765 | 1,700 |
| 2024/04/26 | 765 | 775 | 757 | 772 | 4,300 |
| 2024/04/25 | 768 | 768 | 760 | 768 | 1,100 |
| 2024/04/24 | 769 | 769 | 760 | 763 | 3,300 |
| 2024/04/23 | 764 | 766 | 764 | 766 | 800 |
| 2024/04/22 | 769 | 769 | 755 | 757 | 2,000 |
| 2024/04/19 | 770 | 774 | 754 | 759 | 10,200 |
| 2024/04/18 | 775 | 779 | 771 | 771 | 1,800 |
| 2024/04/17 | 768 | 775 | 760 | 770 | 9,500 |
| 2024/04/16 | 773 | 774 | 766 | 773 | 2,600 |
| 2024/04/15 | 766 | 775 | 758 | 764 | 9,100 |
| 2024/04/12 | 762 | 768 | 759 | 768 | 5,200 |
| 2024/04/11 | 770 | 770 | 761 | 762 | 1,300 |
| 2024/04/10 | 770 | 771 | 760 | 770 | 3,900 |
| 2024/04/09 | 773 | 773 | 761 | 770 | 2,800 |
| 2024/04/08 | 756 | 759 | 740 | 759 | 5,800 |
| 2024/04/05 | 731 | 759 | 730 | 756 | 6,200 |
| 2024/04/04 | 760 | 760 | 737 | 737 | 10,100 |
| 2024/04/03 | 766 | 768 | 757 | 760 | 6,100 |
| 2024/04/02 | 775 | 776 | 769 | 769 | 5,400 |
| 2024/04/01 | 774 | 775 | 758 | 773 | 10,500 |
| 2024/03/29 | 764 | 775 | 764 | 773 | 8,400 |
| 2024/03/28 | 745 | 768 | 745 | 765 | 12,900 |
| 2024/03/27 | 742 | 752 | 741 | 752 | 14,900 |
| 2024/03/26 | 747 | 747 | 739 | 740 | 3,400 |
| 2024/03/25 | 732 | 748 | 732 | 743 | 11,700 |
| 2024/03/22 | 735 | 739 | 732 | 732 | 2,400 |
| 2024/03/21 | 730 | 736 | 728 | 735 | 8,500 |
| 2024/03/19 | 729 | 730 | 723 | 730 | 5,700 |
| 2024/03/18 | 716 | 727 | 716 | 722 | 9,400 |
| 2024/03/15 | 730 | 732 | 686 | 716 | 15,300 |
| 2024/03/14 | 725 | 731 | 719 | 730 | 15,900 |
| 2024/03/13 | 722 | 728 | 719 | 725 | 7,600 |
| 2024/03/12 | 691 | 731 | 685 | 719 | 18,600 |
| 2024/03/11 | 689 | 700 | 685 | 690 | 4,700 |
| 2024/03/08 | 681 | 689 | 681 | 689 | 3,300 |
| 2024/03/07 | 682 | 690 | 680 | 681 | 17,900 |
| 2024/03/06 | 676 | 704 | 676 | 685 | 21,900 |
| 2024/03/05 | 683 | 685 | 675 | 676 | 11,500 |
| 2024/03/04 | 680 | 688 | 680 | 682 | 7,600 |
| 2024/03/01 | 679 | 687 | 677 | 681 | 6,900 |
| 2024/02/29 | 680 | 681 | 680 | 681 | 400 |
| 2024/02/28 | 673 | 684 | 673 | 680 | 3,300 |
| 2024/02/27 | 687 | 687 | 680 | 680 | 3,400 |
| 2024/02/26 | 687 | 692 | 682 | 682 | 5,300 |
| 2024/02/22 | 689 | 693 | 687 | 687 | 4,500 |
| 2024/02/21 | 681 | 689 | 680 | 689 | 7,000 |
| 2024/02/20 | 690 | 690 | 684 | 686 | 2,400 |
| 2024/02/19 | 674 | 686 | 674 | 683 | 3,700 |
| 2024/02/16 | 675 | 678 | 670 | 674 | 3,800 |
| 2024/02/15 | 681 | 686 | 671 | 671 | 5,500 |
| 2024/02/14 | 710 | 710 | 675 | 681 | 15,000 |
| 2024/02/13 | 723 | 723 | 651 | 652 | 11,000 |
| 2024/02/09 | 683 | 700 | 676 | 678 | 6,900 |
| 2024/02/08 | 689 | 693 | 684 | 685 | 15,100 |
| 2024/02/07 | 700 | 700 | 677 | 684 | 16,700 |
| 2024/02/06 | 715 | 715 | 690 | 700 | 20,300 |
| 2024/02/05 | 718 | 727 | 718 | 721 | 2,000 |
| 2024/02/02 | 729 | 729 | 720 | 722 | 900 |
| 2024/02/01 | 729 | 729 | 715 | 721 | 2,000 |
| 2024/01/31 | 731 | 734 | 715 | 725 | 8,200 |
| 2024/01/30 | 720 | 740 | 707 | 729 | 12,500 |
| 2024/01/29 | 708 | 738 | 708 | 721 | 24,500 |
| 2024/01/26 | 702 | 704 | 696 | 699 | 5,400 |
| 2024/01/25 | 701 | 701 | 691 | 691 | 3,300 |
| 2024/01/24 | 685 | 705 | 685 | 699 | 9,700 |
| 2024/01/23 | 684 | 690 | 683 | 685 | 9,900 |
| 2024/01/22 | 688 | 692 | 683 | 684 | 13,400 |
| 2024/01/19 | 682 | 687 | 675 | 687 | 4,800 |
| 2024/01/18 | 680 | 693 | 680 | 686 | 5,500 |
| 2024/01/17 | 686 | 692 | 683 | 686 | 10,800 |
| 2024/01/16 | 683 | 695 | 680 | 686 | 8,100 |
| 2024/01/15 | 703 | 703 | 686 | 686 | 7,000 |
| 2024/01/12 | 681 | 696 | 669 | 696 | 14,800 |
| 2024/01/11 | 702 | 702 | 685 | 685 | 7,500 |
| 2024/01/10 | 687 | 700 | 685 | 700 | 9,200 |
| 2024/01/09 | 672 | 693 | 672 | 685 | 8,600 |
| 2024/01/05 | 711 | 711 | 671 | 673 | 16,100 |
| 2024/01/04 | 723 | 739 | 694 | 706 | 25,400 |