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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 301 | 306 | 300 | 302 | 8,500 | 302 |
| 2025-12-09 | 304 | 307 | 302 | 302 | 5,300 | 302 |
| 2025-12-08 | 306 | 308 | 304 | 304 | 6,100 | 304 |
| 2025-12-05 | 307 | 310 | 304 | 308 | 8,800 | 308 |
| 2025-12-04 | 314 | 314 | 306 | 306 | 8,900 | 306 |
| 2025-12-03 | 314 | 316 | 311 | 313 | 4,200 | 313 |
| 2025-12-02 | 321 | 322 | 303 | 313 | 44,200 | 313 |
| 2025-12-01 | 336 | 339 | 325 | 326 | 9,300 | 326 |
| 2025-11-28 | 330 | 335 | 330 | 334 | 11,800 | 334 |
| 2025-11-27 | 325 | 332 | 314 | 329 | 16,500 | 329 |
| 2025-11-26 | 324 | 327 | 320 | 325 | 38,400 | 325 |
| 2025-11-25 | 321 | 326 | 321 | 324 | 10,900 | 324 |
| 2025-11-21 | 321 | 323 | 320 | 323 | 7,300 | 323 |
| 2025-11-20 | 322 | 327 | 321 | 321 | 8,300 | 321 |
| 2025-11-19 | 321 | 324 | 321 | 321 | 6,700 | 321 |
| 2025-11-18 | 320 | 325 | 320 | 321 | 13,100 | 321 |
| 2025-11-17 | 328 | 330 | 322 | 322 | 13,800 | 322 |
| 2025-11-14 | 343 | 344 | 330 | 332 | 10,700 | 332 |
| 2025-11-13 | 345 | 347 | 336 | 341 | 10,400 | 341 |
| 2025-11-12 | 338 | 349 | 338 | 345 | 8,100 | 345 |
| 2025-11-11 | 340 | 346 | 340 | 341 | 5,200 | 341 |
| 2025-11-10 | 332 | 342 | 332 | 339 | 5,500 | 339 |
| 2025-11-07 | 335 | 337 | 332 | 332 | 7,200 | 332 |
| 2025-11-06 | 335 | 343 | 334 | 334 | 11,800 | 334 |
| 2025-11-05 | 338 | 340 | 335 | 337 | 8,200 | 337 |
| 2025-11-04 | 341 | 344 | 338 | 338 | 8,500 | 338 |
| 2025-10-31 | 336 | 343 | 336 | 338 | 12,100 | 338 |
| 2025-10-30 | 339 | 341 | 332 | 336 | 10,400 | 336 |
| 2025-10-29 | 340 | 341 | 334 | 339 | 8,800 | 339 |
| 2025-10-28 | 346 | 352 | 342 | 342 | 13,600 | 342 |
| 2025-10-27 | 343 | 355 | 343 | 345 | 15,700 | 345 |
| 2025-10-24 | 345 | 345 | 338 | 343 | 17,000 | 343 |
| 2025-10-23 | 335 | 349 | 335 | 349 | 14,300 | 349 |
| 2025-10-22 | 336 | 344 | 334 | 335 | 23,600 | 335 |
| 2025-10-21 | 344 | 345 | 335 | 336 | 8,600 | 336 |
| 2025-10-20 | 340 | 342 | 336 | 342 | 24,900 | 342 |
| 2025-10-17 | 345 | 351 | 336 | 337 | 17,500 | 337 |
| 2025-10-16 | 343 | 348 | 336 | 340 | 21,700 | 340 |
| 2025-10-15 | 337 | 348 | 337 | 346 | 8,100 | 346 |
| 2025-10-14 | 325 | 341 | 325 | 336 | 48,600 | 336 |
| 2025-10-10 | 350 | 351 | 341 | 341 | 8,200 | 341 |
| 2025-10-09 | 342 | 365 | 342 | 353 | 33,700 | 353 |
| 2025-10-08 | 356 | 359 | 341 | 342 | 30,700 | 342 |
| 2025-10-07 | 354 | 366 | 352 | 360 | 34,500 | 360 |
| 2025-10-06 | 375 | 382 | 352 | 352 | 124,200 | 352 |
| 2025-10-03 | 355 | 395 | 349 | 383 | 159,700 | 383 |
| 2025-10-02 | 349 | 350 | 342 | 347 | 11,700 | 347 |
| 2025-10-01 | 362 | 362 | 340 | 349 | 28,300 | 349 |
| 2025-09-30 | 365 | 365 | 352 | 362 | 15,400 | 362 |
| 2025-09-29 | 371 | 372 | 353 | 353 | 31,000 | 353 |
| 2025-09-26 | 380 | 383 | 375 | 375 | 17,700 | 375 |
| 2025-09-25 | 388 | 392 | 384 | 384 | 11,600 | 384 |
| 2025-09-24 | 394 | 394 | 386 | 388 | 16,200 | 388 |
| 2025-09-22 | 396 | 398 | 389 | 394 | 29,900 | 394 |
| 2025-09-19 | 380 | 392 | 379 | 388 | 36,800 | 388 |
| 2025-09-18 | 384 | 392 | 379 | 379 | 45,700 | 379 |
| 2025-09-17 | 384 | 385 | 378 | 381 | 9,500 | 381 |
| 2025-09-16 | 380 | 386 | 376 | 383 | 18,600 | 383 |
| 2025-09-12 | 384 | 384 | 379 | 379 | 22,000 | 379 |
| 2025-09-11 | 392 | 392 | 380 | 387 | 23,600 | 387 |
| 2025-09-10 | 408 | 408 | 382 | 392 | 79,000 | 392 |
| 2025-09-09 | 373 | 406 | 373 | 404 | 143,100 | 404 |
| 2025-09-08 | 373 | 373 | 368 | 369 | 11,500 | 369 |
| 2025-09-05 | 367 | 375 | 364 | 373 | 19,300 | 373 |
| 2025-09-04 | 364 | 369 | 362 | 367 | 6,500 | 367 |
| 2025-09-03 | 366 | 370 | 362 | 364 | 11,200 | 364 |
| 2025-09-02 | 369 | 370 | 364 | 368 | 18,300 | 368 |
| 2025-09-01 | 375 | 378 | 368 | 370 | 20,500 | 370 |
| 2025-08-29 | 372 | 381 | 366 | 375 | 34,400 | 375 |
| 2025-08-28 | 368 | 376 | 360 | 371 | 30,400 | 371 |
| 2025-08-27 | 376 | 391 | 357 | 368 | 146,900 | 368 |
| 2025-08-26 | 372 | 441 | 371 | 381 | 278,100 | 381 |
| 2025-08-25 | 390 | 390 | 373 | 375 | 43,500 | 375 |
| 2025-08-22 | 369 | 391 | 362 | 383 | 69,400 | 383 |
| 2025-08-21 | 393 | 393 | 362 | 369 | 66,000 | 369 |
| 2025-08-20 | 393 | 393 | 376 | 389 | 40,500 | 389 |
| 2025-08-19 | 363 | 393 | 363 | 393 | 107,600 | 393 |
| 2025-08-18 | 370 | 370 | 361 | 361 | 41,400 | 361 |
| 2025-08-15 | 351 | 379 | 346 | 362 | 179,900 | 362 |
| 2025-08-14 | 338 | 356 | 335 | 335 | 57,600 | 335 |
| 2025-08-13 | 348 | 348 | 340 | 340 | 6,500 | 340 |
| 2025-08-12 | 341 | 349 | 335 | 343 | 42,000 | 343 |
| 2025-08-08 | 341 | 341 | 331 | 335 | 13,800 | 335 |
| 2025-08-07 | 335 | 344 | 332 | 341 | 15,800 | 341 |
| 2025-08-06 | 339 | 340 | 333 | 335 | 11,100 | 335 |
| 2025-08-05 | 347 | 347 | 336 | 339 | 15,900 | 339 |
| 2025-08-04 | 335 | 346 | 335 | 345 | 14,400 | 345 |
| 2025-08-01 | 345 | 346 | 341 | 342 | 17,700 | 342 |
| 2025-07-31 | 352 | 352 | 342 | 345 | 22,200 | 345 |
| 2025-07-30 | 344 | 356 | 341 | 346 | 41,200 | 346 |
| 2025-07-29 | 350 | 357 | 335 | 347 | 62,000 | 347 |
| 2025-07-28 | 332 | 340 | 324 | 339 | 41,300 | 339 |
| 2025-07-25 | 323 | 325 | 321 | 324 | 10,500 | 324 |
| 2025-07-24 | 323 | 329 | 323 | 324 | 35,400 | 324 |
| 2025-07-23 | 315 | 324 | 315 | 321 | 32,600 | 321 |
| 2025-07-22 | 338 | 338 | 310 | 316 | 131,300 | 316 |
| 2025-07-18 | 346 | 350 | 334 | 338 | 39,800 | 338 |
| 2025-07-17 | 345 | 351 | 340 | 341 | 26,300 | 341 |
| 2025-07-16 | 331 | 345 | 330 | 345 | 37,800 | 345 |
| 2025-07-15 | 359 | 359 | 331 | 334 | 71,800 | 334 |
| 2025-07-14 | 361 | 365 | 344 | 345 | 76,700 | 345 |
| 2025-07-11 | 389 | 423 | 341 | 365 | 916,500 | 365 |
| 2025-07-10 | 348 | 404 | 336 | 388 | 227,000 | 388 |
| 2025-07-09 | 324 | 350 | 318 | 340 | 125,800 | 340 |
| 2025-07-08 | 305 | 330 | 305 | 325 | 46,500 | 325 |
| 2025-07-07 | 307 | 307 | 298 | 305 | 28,200 | 305 |
| 2025-07-04 | 304 | 309 | 304 | 306 | 9,900 | 306 |
| 2025-07-03 | 309 | 309 | 304 | 307 | 9,300 | 307 |
| 2025-07-02 | 312 | 313 | 305 | 309 | 15,400 | 309 |
| 2025-07-01 | 318 | 322 | 313 | 313 | 7,000 | 313 |
| 2025-06-30 | 324 | 327 | 314 | 315 | 14,900 | 315 |
| 2025-06-27 | 314 | 328 | 313 | 324 | 48,900 | 324 |
| 2025-06-26 | 310 | 314 | 303 | 311 | 19,000 | 311 |
| 2025-06-25 | 315 | 315 | 307 | 310 | 9,900 | 310 |
| 2025-06-24 | 313 | 314 | 306 | 310 | 7,900 | 310 |
| 2025-06-23 | 308 | 317 | 305 | 313 | 25,600 | 313 |
| 2025-06-20 | 309 | 311 | 308 | 309 | 3,100 | 309 |
| 2025-06-19 | 313 | 314 | 310 | 310 | 13,800 | 310 |
| 2025-06-18 | 311 | 315 | 309 | 315 | 8,700 | 315 |
| 2025-06-17 | 314 | 317 | 312 | 315 | 6,800 | 315 |
| 2025-06-16 | 309 | 315 | 309 | 314 | 10,000 | 314 |
| 2025-06-13 | 315 | 315 | 307 | 309 | 13,300 | 309 |
| 2025-06-12 | 318 | 318 | 312 | 315 | 25,200 | 315 |
| 2025-06-11 | 309 | 314 | 307 | 314 | 6,500 | 314 |
| 2025-06-10 | 306 | 312 | 306 | 306 | 12,500 | 306 |
| 2025-06-09 | 315 | 318 | 305 | 305 | 25,400 | 305 |
| 2025-06-06 | 315 | 318 | 313 | 315 | 6,400 | 315 |
| 2025-06-05 | 313 | 316 | 312 | 316 | 10,600 | 316 |
| 2025-06-04 | 310 | 314 | 308 | 312 | 16,900 | 312 |
| 2025-06-03 | 308 | 310 | 305 | 310 | 12,400 | 310 |
| 2025-06-02 | 308 | 309 | 305 | 308 | 11,500 | 308 |
| 2025-05-30 | 306 | 308 | 302 | 306 | 12,700 | 306 |
| 2025-05-29 | 302 | 308 | 301 | 307 | 12,700 | 307 |
| 2025-05-28 | 309 | 309 | 302 | 302 | 21,400 | 302 |
| 2025-05-27 | 305 | 308 | 299 | 306 | 14,100 | 306 |
| 2025-05-26 | 301 | 308 | 301 | 305 | 16,800 | 305 |
| 2025-05-23 | 308 | 308 | 301 | 302 | 28,400 | 302 |
| 2025-05-22 | 300 | 309 | 300 | 304 | 48,400 | 304 |
| 2025-05-21 | 299 | 304 | 289 | 301 | 133,500 | 301 |
| 2025-05-20 | 304 | 304 | 298 | 300 | 18,000 | 300 |
| 2025-05-19 | 308 | 308 | 294 | 303 | 61,900 | 303 |
| 2025-05-16 | 328 | 328 | 303 | 308 | 281,600 | 308 |
| 2025-05-15 | 362 | 374 | 355 | 360 | 73,200 | 360 |
| 2025-05-14 | 370 | 370 | 353 | 370 | 121,900 | 370 |
| 2025-05-13 | 381 | 413 | 375 | 378 | 1,018,300 | 378 |
| 2025-05-12 | 346 | 346 | 333 | 333 | 9,300 | 333 |
| 2025-05-09 | 351 | 352 | 345 | 351 | 7,100 | 351 |
| 2025-05-08 | 359 | 359 | 346 | 349 | 11,900 | 349 |
| 2025-05-07 | 341 | 369 | 341 | 359 | 24,200 | 359 |
| 2025-05-02 | 336 | 341 | 335 | 339 | 6,400 | 339 |
| 2025-05-01 | 346 | 349 | 335 | 335 | 8,600 | 335 |
| 2025-04-30 | 351 | 352 | 347 | 347 | 11,500 | 347 |
| 2025-04-28 | 355 | 374 | 345 | 351 | 57,200 | 351 |
| 2025-04-25 | 325 | 354 | 320 | 352 | 58,000 | 352 |
| 2025-04-24 | 331 | 332 | 320 | 323 | 10,900 | 323 |
| 2025-04-23 | 313 | 338 | 311 | 329 | 18,400 | 329 |
| 2025-04-22 | 311 | 314 | 311 | 313 | 3,700 | 313 |
| 2025-04-21 | 319 | 319 | 310 | 313 | 10,100 | 313 |
| 2025-04-18 | 315 | 322 | 315 | 315 | 5,200 | 315 |
| 2025-04-17 | 313 | 315 | 311 | 314 | 2,900 | 314 |
| 2025-04-16 | 318 | 319 | 305 | 305 | 7,200 | 305 |
| 2025-04-15 | 313 | 321 | 310 | 310 | 10,700 | 310 |
| 2025-04-14 | 312 | 324 | 304 | 319 | 10,500 | 319 |
| 2025-04-11 | 300 | 310 | 300 | 304 | 3,300 | 304 |
| 2025-04-10 | 300 | 320 | 300 | 314 | 10,000 | 314 |
| 2025-04-09 | 295 | 299 | 283 | 292 | 9,100 | 292 |
| 2025-04-08 | 310 | 318 | 298 | 302 | 19,300 | 302 |
| 2025-04-07 | 278 | 291 | 271 | 286 | 25,000 | 286 |
| 2025-04-04 | 333 | 333 | 290 | 310 | 20,700 | 310 |
| 2025-04-03 | 323 | 335 | 319 | 334 | 26,200 | 334 |
| 2025-04-02 | 343 | 343 | 339 | 339 | 18,400 | 339 |
| 2025-04-01 | 342 | 346 | 340 | 340 | 16,400 | 340 |
| 2025-03-31 | 347 | 347 | 340 | 341 | 9,300 | 341 |
| 2025-03-28 | 346 | 353 | 341 | 344 | 14,700 | 344 |
| 2025-03-27 | 359 | 361 | 347 | 350 | 20,500 | 350 |
| 2025-03-26 | 354 | 362 | 354 | 360 | 7,900 | 360 |
| 2025-03-25 | 358 | 359 | 353 | 356 | 5,400 | 356 |
| 2025-03-24 | 353 | 357 | 349 | 354 | 18,000 | 354 |
| 2025-03-21 | 348 | 358 | 348 | 353 | 18,500 | 353 |
| 2025-03-19 | 362 | 362 | 354 | 355 | 11,800 | 355 |
| 2025-03-18 | 360 | 360 | 354 | 354 | 16,900 | 354 |
| 2025-03-17 | 358 | 364 | 356 | 358 | 7,500 | 358 |
| 2025-03-14 | 354 | 362 | 352 | 352 | 12,700 | 352 |
| 2025-03-13 | 359 | 361 | 350 | 350 | 4,600 | 350 |
| 2025-03-12 | 349 | 359 | 348 | 358 | 11,400 | 358 |
| 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