2351 (株)ASJ 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 | 544 | 559 | 512 | 520 | 475,400 | 520 |
| 2024-05-01 | 496 | 577 | 493 | 562 | 1,398,400 | 562 |
| 2024-04-30 | 509 | 509 | 493 | 497 | 36,900 | 497 |
| 2024-04-26 | 483 | 509 | 481 | 504 | 107,000 | 504 |
| 2024-04-25 | 483 | 497 | 470 | 489 | 83,100 | 489 |
| 2024-04-24 | 510 | 510 | 481 | 488 | 56,600 | 488 |
| 2024-04-23 | 510 | 519 | 494 | 501 | 46,600 | 501 |
| 2024-04-22 | 483 | 505 | 483 | 505 | 58,400 | 505 |
| 2024-04-19 | 490 | 532 | 477 | 480 | 188,600 | 480 |
| 2024-04-18 | 541 | 568 | 493 | 496 | 459,200 | 496 |
| 2024-04-17 | 471 | 538 | 471 | 538 | 527,800 | 538 |
| 2024-04-16 | 509 | 509 | 452 | 458 | 195,400 | 458 |
| 2024-04-15 | 540 | 558 | 512 | 521 | 190,300 | 521 |
| 2024-04-12 | 575 | 593 | 509 | 549 | 1,374,300 | 549 |
| 2024-04-11 | 469 | 545 | 464 | 545 | 1,950,300 | 545 |
| 2024-04-10 | 422 | 497 | 416 | 465 | 1,395,100 | 465 |
| 2024-04-09 | 419 | 419 | 416 | 417 | 2,500 | 417 |
| 2024-04-08 | 418 | 424 | 416 | 419 | 4,800 | 419 |
| 2024-04-05 | 422 | 422 | 416 | 416 | 4,500 | 416 |
| 2024-04-04 | 417 | 425 | 413 | 421 | 9,800 | 421 |
| 2024-04-03 | 412 | 425 | 410 | 411 | 11,700 | 411 |
| 2024-04-02 | 416 | 416 | 409 | 414 | 7,300 | 414 |
| 2024-04-01 | 420 | 420 | 415 | 415 | 1,000 | 415 |
| 2024-03-29 | 415 | 419 | 413 | 419 | 2,700 | 419 |
| 2024-03-28 | 420 | 425 | 412 | 414 | 6,400 | 414 |
| 2024-03-27 | 411 | 430 | 407 | 414 | 10,500 | 414 |
| 2024-03-26 | 426 | 427 | 407 | 413 | 18,400 | 413 |
| 2024-03-25 | 414 | 429 | 407 | 422 | 34,700 | 422 |
| 2024-03-22 | 400 | 409 | 400 | 407 | 11,900 | 407 |
| 2024-03-21 | 398 | 400 | 398 | 399 | 4,700 | 399 |
| 2024-03-19 | 399 | 400 | 397 | 400 | 6,400 | 400 |
| 2024-03-18 | 404 | 404 | 396 | 397 | 5,700 | 397 |
| 2024-03-15 | 397 | 401 | 396 | 398 | 4,900 | 398 |
| 2024-03-14 | 399 | 402 | 397 | 397 | 3,400 | 397 |
| 2024-03-13 | 396 | 404 | 396 | 399 | 13,300 | 399 |
| 2024-03-12 | 399 | 403 | 395 | 396 | 14,500 | 396 |
| 2024-03-11 | 400 | 404 | 391 | 398 | 33,000 | 398 |
| 2024-03-08 | 405 | 406 | 401 | 402 | 11,200 | 402 |
| 2024-03-07 | 413 | 413 | 400 | 403 | 20,900 | 403 |
| 2024-03-06 | 410 | 413 | 406 | 412 | 8,100 | 412 |
| 2024-03-05 | 407 | 412 | 404 | 410 | 9,100 | 410 |
| 2024-03-04 | 408 | 414 | 406 | 408 | 19,600 | 408 |
| 2024-03-01 | 415 | 415 | 410 | 411 | 13,000 | 411 |
| 2024-02-29 | 416 | 417 | 409 | 414 | 11,400 | 414 |
| 2024-02-28 | 408 | 423 | 408 | 417 | 19,000 | 417 |
| 2024-02-27 | 415 | 418 | 407 | 413 | 17,600 | 413 |
| 2024-02-26 | 426 | 426 | 415 | 415 | 12,500 | 415 |
| 2024-02-22 | 418 | 423 | 411 | 421 | 9,200 | 421 |
| 2024-02-21 | 416 | 422 | 416 | 417 | 5,500 | 417 |
| 2024-02-20 | 423 | 430 | 411 | 418 | 11,700 | 418 |
| 2024-02-19 | 421 | 425 | 406 | 423 | 15,600 | 423 |
| 2024-02-16 | 410 | 430 | 396 | 416 | 34,700 | 416 |
| 2024-02-15 | 447 | 447 | 408 | 417 | 38,200 | 417 |
| 2024-02-14 | 453 | 454 | 451 | 454 | 6,100 | 454 |
| 2024-02-13 | 451 | 455 | 451 | 454 | 4,400 | 454 |
| 2024-02-09 | 456 | 461 | 442 | 455 | 38,000 | 455 |
| 2024-02-08 | 458 | 467 | 456 | 459 | 9,700 | 459 |
| 2024-02-07 | 464 | 465 | 460 | 462 | 8,700 | 462 |
| 2024-02-06 | 465 | 469 | 463 | 465 | 3,700 | 465 |
| 2024-02-05 | 466 | 472 | 464 | 465 | 6,600 | 465 |
| 2024-02-02 | 462 | 469 | 462 | 466 | 10,600 | 466 |
| 2024-02-01 | 466 | 475 | 451 | 463 | 40,400 | 463 |
| 2024-01-31 | 467 | 474 | 463 | 466 | 16,800 | 466 |
| 2024-01-30 | 467 | 470 | 465 | 468 | 12,700 | 468 |
| 2024-01-29 | 476 | 476 | 470 | 472 | 5,500 | 472 |
| 2024-01-26 | 483 | 483 | 473 | 476 | 7,600 | 476 |
| 2024-01-25 | 480 | 485 | 474 | 482 | 25,800 | 482 |
| 2024-01-24 | 463 | 477 | 462 | 477 | 22,000 | 477 |
| 2024-01-23 | 463 | 474 | 461 | 461 | 17,800 | 461 |
| 2024-01-22 | 455 | 464 | 450 | 462 | 29,900 | 462 |
| 2024-01-19 | 462 | 462 | 450 | 454 | 10,400 | 454 |
| 2024-01-18 | 460 | 463 | 456 | 458 | 11,600 | 458 |
| 2024-01-17 | 468 | 468 | 457 | 460 | 28,800 | 460 |
| 2024-01-16 | 474 | 474 | 468 | 468 | 6,100 | 468 |
| 2024-01-15 | 478 | 478 | 470 | 472 | 13,800 | 472 |
| 2024-01-12 | 486 | 490 | 457 | 466 | 110,500 | 466 |
| 2024-01-11 | 485 | 491 | 479 | 489 | 23,200 | 489 |
| 2024-01-10 | 483 | 489 | 481 | 485 | 4,200 | 485 |
| 2024-01-09 | 490 | 499 | 482 | 483 | 36,500 | 483 |
| 2024-01-05 | 490 | 494 | 472 | 487 | 55,500 | 487 |
| 2024-01-04 | 481 | 494 | 473 | 485 | 15,000 | 485 |
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
