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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 351 | 364 | 348 | 354 | 20,600 | 354 |
| 2024-12-27 | 351 | 363 | 350 | 363 | 11,700 | 363 |
| 2024-12-26 | 353 | 360 | 349 | 350 | 23,800 | 350 |
| 2024-12-25 | 377 | 377 | 359 | 359 | 15,100 | 359 |
| 2024-12-24 | 380 | 382 | 369 | 374 | 25,700 | 374 |
| 2024-12-23 | 383 | 391 | 378 | 381 | 14,500 | 381 |
| 2024-12-20 | 376 | 386 | 376 | 383 | 18,700 | 383 |
| 2024-12-19 | 378 | 379 | 374 | 374 | 9,300 | 374 |
| 2024-12-18 | 385 | 385 | 377 | 380 | 7,700 | 380 |
| 2024-12-17 | 384 | 385 | 380 | 385 | 5,900 | 385 |
| 2024-12-16 | 386 | 396 | 381 | 385 | 15,000 | 385 |
| 2024-12-13 | 396 | 396 | 385 | 385 | 4,800 | 385 |
| 2024-12-12 | 389 | 389 | 385 | 388 | 3,900 | 388 |
| 2024-12-11 | 389 | 391 | 389 | 389 | 4,300 | 389 |
| 2024-12-10 | 392 | 392 | 387 | 390 | 8,400 | 390 |
| 2024-12-09 | 391 | 392 | 390 | 390 | 600 | 390 |
| 2024-12-06 | 387 | 391 | 386 | 391 | 6,500 | 391 |
| 2024-12-05 | 393 | 393 | 387 | 388 | 6,600 | 388 |
| 2024-12-04 | 392 | 395 | 390 | 394 | 2,500 | 394 |
| 2024-12-03 | 392 | 392 | 390 | 390 | 3,500 | 390 |
| 2024-12-02 | 398 | 398 | 385 | 396 | 14,100 | 396 |
| 2024-11-29 | 402 | 402 | 400 | 400 | 6,200 | 400 |
| 2024-11-28 | 400 | 404 | 400 | 402 | 8,500 | 402 |
| 2024-11-27 | 407 | 407 | 400 | 400 | 13,300 | 400 |
| 2024-11-26 | 407 | 414 | 402 | 407 | 16,800 | 407 |
| 2024-11-25 | 415 | 415 | 407 | 407 | 13,800 | 407 |
| 2024-11-22 | 413 | 414 | 407 | 414 | 5,800 | 414 |
| 2024-11-21 | 410 | 416 | 410 | 414 | 1,800 | 414 |
| 2024-11-20 | 416 | 423 | 408 | 416 | 6,000 | 416 |
| 2024-11-19 | 413 | 416 | 408 | 409 | 2,200 | 409 |
| 2024-11-18 | 417 | 417 | 407 | 408 | 3,100 | 408 |
| 2024-11-15 | 412 | 420 | 406 | 409 | 6,800 | 409 |
| 2024-11-14 | 413 | 420 | 410 | 419 | 10,000 | 419 |
| 2024-11-13 | 404 | 413 | 404 | 410 | 6,900 | 410 |
| 2024-11-12 | 424 | 426 | 401 | 404 | 29,600 | 404 |
| 2024-11-11 | 444 | 444 | 422 | 426 | 14,000 | 426 |
| 2024-11-08 | 459 | 460 | 432 | 442 | 13,300 | 442 |
| 2024-11-07 | 453 | 457 | 442 | 447 | 26,300 | 447 |
| 2024-11-06 | 440 | 454 | 437 | 447 | 27,200 | 447 |
| 2024-11-05 | 435 | 446 | 435 | 440 | 12,700 | 440 |
| 2024-11-01 | 433 | 438 | 430 | 436 | 4,400 | 436 |
| 2024-10-31 | 426 | 435 | 423 | 435 | 10,000 | 435 |
| 2024-10-30 | 423 | 427 | 423 | 426 | 3,000 | 426 |
| 2024-10-29 | 430 | 430 | 421 | 421 | 2,900 | 421 |
| 2024-10-28 | 425 | 432 | 425 | 430 | 3,400 | 430 |
| 2024-10-25 | 423 | 424 | 420 | 420 | 2,100 | 420 |
| 2024-10-24 | 420 | 423 | 420 | 423 | 2,700 | 423 |
| 2024-10-23 | 424 | 425 | 421 | 421 | 2,400 | 421 |
| 2024-10-22 | 426 | 431 | 422 | 424 | 2,900 | 424 |
| 2024-10-21 | 425 | 427 | 424 | 427 | 2,700 | 427 |
| 2024-10-18 | 429 | 437 | 420 | 423 | 15,800 | 423 |
| 2024-10-17 | 425 | 438 | 425 | 432 | 5,000 | 432 |
| 2024-10-16 | 427 | 427 | 424 | 424 | 1,700 | 424 |
| 2024-10-15 | 421 | 426 | 421 | 426 | 2,300 | 426 |
| 2024-10-11 | 428 | 435 | 420 | 421 | 7,900 | 421 |
| 2024-10-10 | 434 | 434 | 427 | 430 | 3,500 | 430 |
| 2024-10-09 | 440 | 440 | 433 | 434 | 900 | 434 |
| 2024-10-08 | 437 | 439 | 434 | 434 | 1,600 | 434 |
| 2024-10-07 | 442 | 444 | 435 | 437 | 4,700 | 437 |
| 2024-10-04 | 430 | 444 | 428 | 442 | 10,400 | 442 |
| 2024-10-03 | 432 | 439 | 432 | 432 | 1,300 | 432 |
| 2024-10-02 | 439 | 441 | 433 | 435 | 2,000 | 435 |
| 2024-10-01 | 438 | 440 | 433 | 436 | 2,700 | 436 |
| 2024-09-30 | 429 | 435 | 428 | 428 | 8,300 | 428 |
| 2024-09-27 | 438 | 440 | 435 | 437 | 1,200 | 437 |
| 2024-09-26 | 439 | 442 | 430 | 436 | 4,800 | 436 |
| 2024-09-25 | 436 | 436 | 426 | 433 | 6,500 | 433 |
| 2024-09-24 | 438 | 443 | 425 | 428 | 12,300 | 428 |
| 2024-09-20 | 442 | 449 | 438 | 444 | 3,600 | 444 |
| 2024-09-19 | 444 | 452 | 434 | 441 | 7,900 | 441 |
| 2024-09-18 | 450 | 453 | 441 | 444 | 2,800 | 444 |
| 2024-09-17 | 461 | 462 | 442 | 442 | 7,300 | 442 |
| 2024-09-13 | 472 | 480 | 460 | 461 | 8,100 | 461 |
| 2024-09-12 | 454 | 470 | 445 | 470 | 12,300 | 470 |
| 2024-09-11 | 462 | 463 | 408 | 431 | 26,900 | 431 |
| 2024-09-10 | 485 | 486 | 463 | 465 | 16,500 | 465 |
| 2024-09-09 | 479 | 523 | 470 | 479 | 66,300 | 479 |
| 2024-09-06 | 476 | 480 | 465 | 471 | 8,000 | 471 |
| 2024-09-05 | 452 | 481 | 452 | 470 | 11,500 | 470 |
| 2024-09-04 | 458 | 464 | 453 | 453 | 8,500 | 453 |
| 2024-09-03 | 475 | 482 | 462 | 469 | 19,600 | 469 |
| 2024-09-02 | 453 | 461 | 449 | 456 | 6,800 | 456 |
| 2024-08-30 | 446 | 456 | 446 | 453 | 4,000 | 453 |
| 2024-08-29 | 475 | 476 | 444 | 446 | 24,200 | 446 |
| 2024-08-28 | 434 | 487 | 434 | 467 | 44,300 | 467 |
| 2024-08-27 | 425 | 436 | 423 | 436 | 20,100 | 436 |
| 2024-08-26 | 425 | 425 | 419 | 424 | 4,900 | 424 |
| 2024-08-23 | 424 | 424 | 418 | 424 | 2,400 | 424 |
| 2024-08-22 | 427 | 430 | 422 | 422 | 8,400 | 422 |
| 2024-08-21 | 423 | 430 | 421 | 428 | 2,600 | 428 |
| 2024-08-20 | 417 | 432 | 417 | 423 | 2,600 | 423 |
| 2024-08-19 | 419 | 425 | 415 | 416 | 5,400 | 416 |
| 2024-08-16 | 423 | 436 | 420 | 422 | 12,300 | 422 |
| 2024-08-15 | 415 | 424 | 414 | 419 | 8,800 | 419 |
| 2024-08-14 | 405 | 430 | 405 | 429 | 9,400 | 429 |
| 2024-08-13 | 405 | 422 | 402 | 402 | 9,800 | 402 |
| 2024-08-09 | 410 | 415 | 384 | 398 | 17,200 | 398 |
| 2024-08-08 | 380 | 413 | 380 | 409 | 10,400 | 409 |
| 2024-08-07 | 365 | 395 | 365 | 372 | 24,500 | 372 |
| 2024-08-06 | 348 | 372 | 348 | 372 | 27,500 | 372 |
| 2024-08-05 | 400 | 400 | 331 | 331 | 94,900 | 331 |
| 2024-08-02 | 423 | 431 | 411 | 411 | 33,700 | 411 |
| 2024-08-01 | 458 | 459 | 441 | 447 | 7,200 | 447 |
| 2024-07-31 | 441 | 452 | 436 | 450 | 25,600 | 450 |
| 2024-07-30 | 452 | 452 | 442 | 445 | 4,100 | 445 |
| 2024-07-29 | 442 | 452 | 441 | 441 | 22,900 | 441 |
| 2024-07-26 | 461 | 461 | 439 | 443 | 21,700 | 443 |
| 2024-07-25 | 465 | 465 | 435 | 460 | 57,000 | 460 |
| 2024-07-24 | 475 | 478 | 459 | 465 | 21,600 | 465 |
| 2024-07-23 | 474 | 478 | 471 | 477 | 3,500 | 477 |
| 2024-07-22 | 479 | 485 | 472 | 475 | 7,100 | 475 |
| 2024-07-19 | 485 | 485 | 474 | 478 | 7,700 | 478 |
| 2024-07-18 | 488 | 488 | 477 | 481 | 10,000 | 481 |
| 2024-07-17 | 498 | 498 | 486 | 490 | 10,200 | 490 |
| 2024-07-16 | 503 | 503 | 491 | 493 | 11,500 | 493 |
| 2024-07-12 | 484 | 499 | 477 | 495 | 44,700 | 495 |
| 2024-07-11 | 475 | 484 | 468 | 481 | 47,500 | 481 |
| 2024-07-10 | 498 | 498 | 472 | 472 | 64,000 | 472 |
| 2024-07-09 | 500 | 503 | 496 | 499 | 7,400 | 499 |
| 2024-07-08 | 499 | 510 | 499 | 500 | 27,600 | 500 |
| 2024-07-05 | 511 | 511 | 493 | 499 | 35,400 | 499 |
| 2024-07-04 | 506 | 522 | 504 | 513 | 58,900 | 513 |
| 2024-07-03 | 505 | 515 | 505 | 506 | 19,600 | 506 |
| 2024-07-02 | 513 | 516 | 504 | 504 | 37,900 | 504 |
| 2024-07-01 | 525 | 525 | 509 | 517 | 48,500 | 517 |
| 2024-06-28 | 540 | 541 | 513 | 517 | 66,600 | 517 |
| 2024-06-27 | 537 | 552 | 530 | 542 | 38,200 | 542 |
| 2024-06-26 | 536 | 549 | 536 | 541 | 23,000 | 541 |
| 2024-06-25 | 565 | 565 | 533 | 533 | 42,200 | 533 |
| 2024-06-24 | 549 | 572 | 542 | 562 | 57,900 | 562 |
| 2024-06-21 | 527 | 558 | 527 | 532 | 54,000 | 532 |
| 2024-06-20 | 527 | 547 | 527 | 532 | 26,300 | 532 |
| 2024-06-19 | 529 | 529 | 522 | 527 | 6,500 | 527 |
| 2024-06-18 | 518 | 532 | 518 | 522 | 21,800 | 522 |
| 2024-06-17 | 522 | 525 | 513 | 521 | 17,100 | 521 |
| 2024-06-14 | 520 | 533 | 520 | 528 | 24,100 | 528 |
| 2024-06-13 | 527 | 537 | 523 | 525 | 18,900 | 525 |
| 2024-06-12 | 541 | 547 | 522 | 522 | 42,800 | 522 |
| 2024-06-11 | 519 | 546 | 519 | 545 | 85,800 | 545 |
| 2024-06-10 | 512 | 524 | 512 | 520 | 26,400 | 520 |
| 2024-06-07 | 507 | 518 | 505 | 512 | 19,400 | 512 |
| 2024-06-06 | 522 | 522 | 506 | 513 | 39,400 | 513 |
| 2024-06-05 | 525 | 533 | 518 | 522 | 38,800 | 522 |
| 2024-06-04 | 515 | 530 | 515 | 520 | 47,700 | 520 |
| 2024-06-03 | 528 | 529 | 503 | 509 | 33,500 | 509 |
| 2024-05-31 | 520 | 531 | 515 | 522 | 40,200 | 522 |
| 2024-05-30 | 508 | 528 | 508 | 520 | 26,000 | 520 |
| 2024-05-29 | 532 | 534 | 515 | 517 | 48,800 | 517 |
| 2024-05-28 | 531 | 548 | 531 | 534 | 42,500 | 534 |
| 2024-05-27 | 540 | 545 | 524 | 538 | 44,300 | 538 |
| 2024-05-24 | 529 | 552 | 525 | 538 | 60,300 | 538 |
| 2024-05-23 | 545 | 546 | 530 | 539 | 49,500 | 539 |
| 2024-05-22 | 558 | 560 | 539 | 543 | 67,600 | 543 |
| 2024-05-21 | 564 | 572 | 554 | 561 | 57,100 | 561 |
| 2024-05-20 | 553 | 589 | 553 | 574 | 149,600 | 574 |
| 2024-05-17 | 563 | 564 | 542 | 552 | 81,300 | 552 |
| 2024-05-16 | 561 | 599 | 552 | 573 | 188,200 | 573 |
| 2024-05-15 | 632 | 632 | 554 | 566 | 448,200 | 566 |
| 2024-05-14 | 551 | 639 | 545 | 632 | 790,400 | 632 |
| 2024-05-13 | 519 | 606 | 514 | 559 | 881,800 | 559 |
| 2024-05-10 | 505 | 510 | 495 | 509 | 51,700 | 509 |
| 2024-05-09 | 525 | 526 | 507 | 507 | 54,000 | 507 |
| 2024-05-08 | 510 | 528 | 500 | 522 | 111,800 | 522 |
| 2024-05-07 | 512 | 532 | 500 | 511 | 106,700 | 511 |
| 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