2351 (株)ASJ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-11 | 349 | 352 | 343 | 352 | 15,100 | 352 |
| 2025-03-10 | 351 | 357 | 350 | 357 | 5,900 | 357 |
| 2025-03-07 | 344 | 352 | 344 | 349 | 6,900 | 349 |
| 2025-03-06 | 354 | 354 | 346 | 348 | 22,000 | 348 |
| 2025-03-05 | 353 | 355 | 348 | 353 | 6,700 | 353 |
| 2025-03-04 | 356 | 356 | 345 | 352 | 11,900 | 352 |
| 2025-03-03 | 359 | 359 | 353 | 359 | 10,800 | 359 |
| 2025-02-28 | 362 | 362 | 352 | 355 | 22,600 | 355 |
| 2025-02-27 | 360 | 367 | 360 | 362 | 7,700 | 362 |
| 2025-02-26 | 372 | 372 | 358 | 363 | 17,800 | 363 |
| 2025-02-25 | 373 | 376 | 372 | 372 | 10,300 | 372 |
| 2025-02-21 | 382 | 382 | 371 | 372 | 15,000 | 372 |
| 2025-02-20 | 401 | 401 | 376 | 382 | 33,000 | 382 |
| 2025-02-19 | 365 | 382 | 365 | 382 | 25,200 | 382 |
| 2025-02-18 | 368 | 372 | 365 | 365 | 7,200 | 365 |
| 2025-02-17 | 369 | 375 | 368 | 368 | 9,500 | 368 |
| 2025-02-14 | 370 | 374 | 360 | 368 | 30,700 | 368 |
| 2025-02-13 | 388 | 417 | 375 | 384 | 61,400 | 384 |
| 2025-02-12 | 375 | 388 | 362 | 388 | 34,600 | 388 |
| 2025-02-10 | 358 | 372 | 358 | 372 | 8,900 | 372 |
| 2025-02-07 | 356 | 359 | 355 | 358 | 9,400 | 358 |
| 2025-02-06 | 357 | 362 | 356 | 357 | 8,200 | 357 |
| 2025-02-05 | 354 | 372 | 354 | 355 | 13,500 | 355 |
| 2025-02-04 | 366 | 367 | 354 | 355 | 18,500 | 355 |
| 2025-02-03 | 374 | 374 | 368 | 368 | 10,800 | 368 |
| 2025-01-31 | 379 | 379 | 370 | 375 | 8,700 | 375 |
| 2025-01-30 | 373 | 377 | 372 | 377 | 9,100 | 377 |
| 2025-01-29 | 376 | 380 | 370 | 373 | 15,000 | 373 |
| 2025-01-28 | 370 | 379 | 368 | 379 | 14,400 | 379 |
| 2025-01-27 | 375 | 379 | 371 | 376 | 10,700 | 376 |
| 2025-01-24 | 376 | 383 | 369 | 369 | 10,100 | 369 |
| 2025-01-23 | 370 | 373 | 368 | 371 | 6,500 | 371 |
| 2025-01-22 | 375 | 378 | 371 | 372 | 8,400 | 372 |
| 2025-01-21 | 382 | 384 | 373 | 373 | 7,400 | 373 |
| 2025-01-20 | 378 | 387 | 378 | 384 | 4,900 | 384 |
| 2025-01-17 | 386 | 386 | 375 | 381 | 10,800 | 381 |
| 2025-01-16 | 370 | 390 | 369 | 385 | 35,200 | 385 |
| 2025-01-15 | 382 | 382 | 370 | 370 | 13,700 | 370 |
| 2025-01-14 | 380 | 389 | 360 | 378 | 29,100 | 378 |
| 2025-01-10 | 400 | 400 | 370 | 378 | 52,200 | 378 |
| 2025-01-09 | 423 | 450 | 378 | 393 | 415,600 | 393 |
| 2025-01-08 | 347 | 424 | 347 | 391 | 330,500 | 391 |
| 2025-01-07 | 350 | 350 | 345 | 346 | 15,400 | 346 |
| 2025-01-06 | 359 | 361 | 335 | 349 | 32,200 | 349 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2004-03-26]1株→3株