7378 (株)アシロ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 731 | 734 | 728 | 731 | 5,000 | 731 |
| 2024-05-01 | 735 | 738 | 727 | 731 | 17,600 | 731 |
| 2024-04-30 | 744 | 744 | 730 | 735 | 11,800 | 735 |
| 2024-04-26 | 741 | 741 | 730 | 737 | 8,500 | 737 |
| 2024-04-25 | 737 | 742 | 730 | 738 | 13,500 | 738 |
| 2024-04-24 | 740 | 742 | 736 | 737 | 5,000 | 737 |
| 2024-04-23 | 738 | 740 | 731 | 733 | 5,300 | 733 |
| 2024-04-22 | 732 | 740 | 731 | 738 | 10,400 | 738 |
| 2024-04-19 | 749 | 750 | 727 | 732 | 27,800 | 732 |
| 2024-04-18 | 741 | 749 | 739 | 741 | 12,200 | 741 |
| 2024-04-17 | 749 | 755 | 738 | 751 | 15,800 | 751 |
| 2024-04-16 | 752 | 755 | 741 | 749 | 16,600 | 749 |
| 2024-04-15 | 749 | 764 | 747 | 752 | 109,700 | 752 |
| 2024-04-12 | 740 | 747 | 740 | 745 | 9,500 | 745 |
| 2024-04-11 | 746 | 747 | 736 | 739 | 12,300 | 739 |
| 2024-04-10 | 745 | 750 | 740 | 749 | 8,400 | 749 |
| 2024-04-09 | 740 | 751 | 735 | 745 | 20,300 | 745 |
| 2024-04-08 | 721 | 739 | 721 | 735 | 39,000 | 735 |
| 2024-04-05 | 726 | 740 | 720 | 725 | 26,100 | 725 |
| 2024-04-04 | 741 | 741 | 724 | 730 | 21,400 | 730 |
| 2024-04-03 | 744 | 745 | 730 | 739 | 12,300 | 739 |
| 2024-04-02 | 734 | 744 | 729 | 736 | 28,900 | 736 |
| 2024-04-01 | 739 | 740 | 725 | 728 | 18,500 | 728 |
| 2024-03-29 | 728 | 739 | 722 | 738 | 22,100 | 738 |
| 2024-03-28 | 716 | 730 | 716 | 718 | 31,800 | 718 |
| 2024-03-27 | 724 | 724 | 711 | 716 | 25,800 | 716 |
| 2024-03-26 | 713 | 720 | 709 | 716 | 19,400 | 716 |
| 2024-03-25 | 724 | 725 | 713 | 713 | 31,200 | 713 |
| 2024-03-22 | 728 | 735 | 724 | 724 | 12,500 | 724 |
| 2024-03-21 | 736 | 736 | 719 | 726 | 17,700 | 726 |
| 2024-03-19 | 718 | 749 | 718 | 729 | 50,700 | 729 |
| 2024-03-18 | 721 | 745 | 706 | 718 | 163,300 | 718 |
| 2024-03-15 | 752 | 759 | 742 | 743 | 59,300 | 743 |
| 2024-03-14 | 745 | 758 | 745 | 751 | 19,700 | 751 |
| 2024-03-13 | 752 | 753 | 740 | 745 | 33,000 | 745 |
| 2024-03-12 | 737 | 754 | 736 | 750 | 19,700 | 750 |
| 2024-03-11 | 741 | 745 | 730 | 740 | 24,100 | 740 |
| 2024-03-08 | 743 | 753 | 743 | 748 | 14,300 | 748 |
| 2024-03-07 | 750 | 755 | 744 | 751 | 20,800 | 751 |
| 2024-03-06 | 755 | 770 | 751 | 751 | 16,800 | 751 |
| 2024-03-05 | 755 | 762 | 743 | 755 | 33,200 | 755 |
| 2024-03-04 | 743 | 762 | 740 | 755 | 57,000 | 755 |
| 2024-03-01 | 735 | 757 | 729 | 731 | 29,400 | 731 |
| 2024-02-29 | 735 | 746 | 725 | 730 | 17,200 | 730 |
| 2024-02-28 | 753 | 753 | 744 | 745 | 19,700 | 745 |
| 2024-02-27 | 745 | 760 | 735 | 751 | 50,000 | 751 |
| 2024-02-26 | 724 | 747 | 720 | 740 | 26,200 | 740 |
| 2024-02-22 | 738 | 738 | 714 | 725 | 35,400 | 725 |
| 2024-02-21 | 739 | 751 | 730 | 735 | 23,300 | 735 |
| 2024-02-20 | 734 | 750 | 723 | 739 | 49,800 | 739 |
| 2024-02-19 | 720 | 740 | 719 | 728 | 29,600 | 728 |
| 2024-02-16 | 715 | 720 | 707 | 712 | 34,100 | 712 |
| 2024-02-15 | 718 | 723 | 708 | 709 | 35,200 | 709 |
| 2024-02-14 | 718 | 721 | 709 | 711 | 12,800 | 711 |
| 2024-02-13 | 710 | 727 | 710 | 717 | 23,600 | 717 |
| 2024-02-09 | 720 | 729 | 716 | 716 | 15,000 | 716 |
| 2024-02-08 | 725 | 735 | 721 | 721 | 21,100 | 721 |
| 2024-02-07 | 738 | 744 | 721 | 734 | 29,300 | 734 |
| 2024-02-06 | 754 | 754 | 737 | 738 | 15,900 | 738 |
| 2024-02-05 | 743 | 753 | 740 | 745 | 16,300 | 745 |
| 2024-02-02 | 760 | 760 | 737 | 740 | 31,200 | 740 |
| 2024-02-01 | 750 | 763 | 750 | 753 | 59,300 | 753 |
| 2024-01-31 | 755 | 755 | 746 | 746 | 20,600 | 746 |
| 2024-01-30 | 750 | 774 | 749 | 766 | 44,000 | 766 |
| 2024-01-29 | 758 | 758 | 739 | 739 | 20,500 | 739 |
| 2024-01-26 | 751 | 763 | 745 | 755 | 27,700 | 755 |
| 2024-01-25 | 746 | 761 | 738 | 754 | 66,100 | 754 |
| 2024-01-24 | 725 | 747 | 725 | 739 | 53,800 | 739 |
| 2024-01-23 | 723 | 745 | 720 | 725 | 121,300 | 725 |
| 2024-01-22 | 700 | 722 | 690 | 712 | 79,400 | 712 |
| 2024-01-19 | 686 | 695 | 685 | 687 | 16,700 | 687 |
| 2024-01-18 | 691 | 694 | 685 | 686 | 38,900 | 686 |
| 2024-01-17 | 690 | 695 | 688 | 693 | 23,300 | 693 |
| 2024-01-16 | 687 | 693 | 685 | 689 | 34,500 | 689 |
| 2024-01-15 | 693 | 696 | 687 | 687 | 51,600 | 687 |
| 2024-01-12 | 704 | 704 | 693 | 698 | 31,700 | 698 |
| 2024-01-11 | 703 | 705 | 697 | 703 | 15,900 | 703 |
| 2024-01-10 | 700 | 702 | 686 | 695 | 101,400 | 695 |
| 2024-01-09 | 713 | 718 | 697 | 704 | 74,600 | 704 |
| 2024-01-05 | 711 | 715 | 702 | 708 | 42,100 | 708 |
| 2024-01-04 | 724 | 726 | 711 | 711 | 34,500 | 711 |
分割・併合履歴 ： なし
