2654 (株)アスモ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 354 | 354 | 351 | 351 | 8,300 | 351 |
| 2024-11-20 | 356 | 357 | 352 | 352 | 5,900 | 352 |
| 2024-11-19 | 351 | 353 | 351 | 352 | 12,700 | 352 |
| 2024-11-18 | 350 | 354 | 350 | 351 | 12,500 | 351 |
| 2024-11-15 | 356 | 358 | 352 | 352 | 17,500 | 352 |
| 2024-11-14 | 356 | 359 | 356 | 356 | 6,700 | 356 |
| 2024-11-13 | 361 | 361 | 355 | 356 | 12,900 | 356 |
| 2024-11-12 | 363 | 363 | 357 | 358 | 12,400 | 358 |
| 2024-11-11 | 356 | 359 | 356 | 357 | 9,500 | 357 |
| 2024-11-08 | 361 | 364 | 358 | 359 | 8,200 | 359 |
| 2024-11-07 | 360 | 361 | 358 | 361 | 7,700 | 361 |
| 2024-11-06 | 360 | 362 | 358 | 360 | 3,300 | 360 |
| 2024-11-05 | 360 | 360 | 355 | 358 | 1,900 | 358 |
| 2024-11-01 | 359 | 361 | 355 | 360 | 7,300 | 360 |
| 2024-10-31 | 362 | 362 | 358 | 359 | 16,300 | 359 |
| 2024-10-30 | 358 | 365 | 358 | 363 | 8,700 | 363 |
| 2024-10-29 | 355 | 358 | 354 | 358 | 10,500 | 358 |
| 2024-10-28 | 357 | 358 | 351 | 355 | 28,100 | 355 |
| 2024-10-25 | 361 | 361 | 358 | 358 | 12,700 | 358 |
| 2024-10-24 | 365 | 365 | 361 | 363 | 9,800 | 363 |
| 2024-10-23 | 365 | 365 | 364 | 365 | 11,100 | 365 |
| 2024-10-22 | 368 | 368 | 365 | 366 | 6,700 | 366 |
| 2024-10-21 | 367 | 368 | 365 | 366 | 12,500 | 366 |
| 2024-10-18 | 369 | 369 | 367 | 369 | 5,700 | 369 |
| 2024-10-17 | 369 | 369 | 366 | 368 | 10,200 | 368 |
| 2024-10-16 | 369 | 370 | 368 | 368 | 12,800 | 368 |
| 2024-10-15 | 371 | 373 | 370 | 370 | 18,500 | 370 |
| 2024-10-11 | 373 | 374 | 371 | 371 | 7,200 | 371 |
| 2024-10-10 | 375 | 375 | 372 | 372 | 4,100 | 372 |
| 2024-10-09 | 374 | 375 | 372 | 372 | 4,300 | 372 |
| 2024-10-08 | 375 | 376 | 372 | 372 | 10,700 | 372 |
| 2024-10-07 | 376 | 376 | 374 | 375 | 6,700 | 375 |
| 2024-10-04 | 372 | 374 | 372 | 374 | 10,400 | 374 |
| 2024-10-03 | 377 | 377 | 371 | 371 | 15,700 | 371 |
| 2024-10-02 | 375 | 375 | 374 | 374 | 11,300 | 374 |
| 2024-10-01 | 377 | 379 | 375 | 375 | 10,700 | 375 |
| 2024-09-30 | 369 | 382 | 369 | 378 | 29,300 | 378 |
| 2024-09-27 | 378 | 387 | 375 | 385 | 65,400 | 385 |
| 2024-09-26 | 410 | 416 | 409 | 416 | 49,600 | 416 |
| 2024-09-25 | 409 | 410 | 408 | 410 | 17,100 | 410 |
| 2024-09-24 | 409 | 410 | 408 | 410 | 14,400 | 410 |
| 2024-09-20 | 410 | 410 | 404 | 407 | 31,700 | 407 |
| 2024-09-19 | 409 | 410 | 405 | 410 | 23,200 | 410 |
| 2024-09-18 | 409 | 409 | 406 | 406 | 4,900 | 406 |
| 2024-09-17 | 409 | 409 | 405 | 405 | 7,800 | 405 |
| 2024-09-13 | 408 | 409 | 405 | 405 | 5,800 | 405 |
| 2024-09-12 | 408 | 408 | 404 | 405 | 7,200 | 405 |
| 2024-09-11 | 409 | 409 | 405 | 406 | 14,500 | 406 |
| 2024-09-10 | 408 | 410 | 406 | 407 | 10,700 | 407 |
| 2024-09-09 | 405 | 408 | 405 | 407 | 9,500 | 407 |
| 2024-09-06 | 407 | 409 | 405 | 405 | 8,600 | 405 |
| 2024-09-05 | 410 | 410 | 406 | 406 | 9,400 | 406 |
| 2024-09-04 | 408 | 410 | 405 | 405 | 14,800 | 405 |
| 2024-09-03 | 409 | 410 | 407 | 410 | 15,400 | 410 |
| 2024-09-02 | 408 | 409 | 406 | 409 | 16,500 | 409 |
| 2024-08-30 | 406 | 407 | 405 | 407 | 20,900 | 407 |
| 2024-08-29 | 403 | 406 | 401 | 406 | 9,700 | 406 |
| 2024-08-28 | 402 | 403 | 400 | 402 | 8,300 | 402 |
| 2024-08-27 | 401 | 402 | 400 | 400 | 10,600 | 400 |
| 2024-08-26 | 396 | 400 | 395 | 399 | 17,500 | 399 |
| 2024-08-23 | 395 | 398 | 394 | 395 | 9,100 | 395 |
| 2024-08-22 | 393 | 396 | 391 | 394 | 10,400 | 394 |
| 2024-08-21 | 391 | 395 | 390 | 392 | 9,700 | 392 |
| 2024-08-20 | 388 | 391 | 386 | 389 | 12,900 | 389 |
| 2024-08-19 | 388 | 393 | 387 | 388 | 13,800 | 388 |
| 2024-08-16 | 383 | 388 | 383 | 388 | 10,100 | 388 |
| 2024-08-15 | 385 | 389 | 382 | 382 | 29,600 | 382 |
| 2024-08-14 | 388 | 398 | 386 | 386 | 20,300 | 386 |
| 2024-08-13 | 384 | 388 | 380 | 388 | 18,300 | 388 |
| 2024-08-09 | 380 | 384 | 374 | 374 | 19,000 | 374 |
| 2024-08-08 | 381 | 385 | 374 | 380 | 9,400 | 380 |
| 2024-08-07 | 360 | 375 | 360 | 373 | 13,800 | 373 |
| 2024-08-06 | 342 | 372 | 342 | 357 | 35,100 | 357 |
| 2024-08-05 | 384 | 384 | 326 | 326 | 82,300 | 326 |
| 2024-08-02 | 403 | 403 | 388 | 390 | 107,200 | 390 |
| 2024-08-01 | 407 | 407 | 405 | 406 | 15,200 | 406 |
| 2024-07-31 | 405 | 407 | 405 | 407 | 6,100 | 407 |
| 2024-07-30 | 407 | 407 | 405 | 405 | 9,800 | 405 |
| 2024-07-29 | 406 | 407 | 406 | 406 | 10,300 | 406 |
| 2024-07-26 | 407 | 407 | 406 | 406 | 8,100 | 406 |
| 2024-07-25 | 405 | 407 | 404 | 406 | 32,400 | 406 |
| 2024-07-24 | 407 | 407 | 406 | 406 | 4,400 | 406 |
| 2024-07-23 | 406 | 407 | 406 | 407 | 10,900 | 407 |
| 2024-07-22 | 406 | 407 | 406 | 406 | 8,900 | 406 |
| 2024-07-19 | 406 | 407 | 406 | 406 | 12,200 | 406 |
| 2024-07-18 | 406 | 407 | 406 | 406 | 15,900 | 406 |
| 2024-07-17 | 406 | 407 | 405 | 406 | 12,100 | 406 |
| 2024-07-16 | 406 | 407 | 404 | 405 | 31,800 | 405 |
| 2024-07-12 | 406 | 407 | 405 | 405 | 18,500 | 405 |
| 2024-07-11 | 406 | 406 | 404 | 406 | 31,800 | 406 |
| 2024-07-10 | 405 | 406 | 404 | 404 | 20,700 | 404 |
| 2024-07-09 | 404 | 407 | 404 | 404 | 46,000 | 404 |
| 2024-07-08 | 407 | 408 | 404 | 404 | 290,200 | 404 |
| 2024-07-05 | 432 | 432 | 414 | 423 | 119,200 | 423 |
| 2024-07-04 | 420 | 423 | 408 | 408 | 155,800 | 408 |
| 2024-07-03 | 429 | 433 | 428 | 428 | 26,500 | 428 |
| 2024-07-02 | 438 | 438 | 424 | 434 | 64,800 | 434 |
| 2024-07-01 | 455 | 455 | 450 | 452 | 8,600 | 452 |
| 2024-06-28 | 443 | 453 | 442 | 451 | 11,200 | 451 |
| 2024-06-27 | 444 | 452 | 444 | 446 | 10,700 | 446 |
| 2024-06-26 | 438 | 444 | 438 | 443 | 10,400 | 443 |
| 2024-06-25 | 428 | 438 | 428 | 438 | 13,500 | 438 |
| 2024-06-24 | 423 | 429 | 418 | 424 | 61,400 | 424 |
| 2024-06-21 | 436 | 440 | 424 | 424 | 56,000 | 424 |
| 2024-06-20 | 441 | 443 | 430 | 430 | 46,900 | 430 |
| 2024-06-19 | 453 | 453 | 440 | 440 | 49,100 | 440 |
| 2024-06-18 | 456 | 458 | 450 | 450 | 13,500 | 450 |
| 2024-06-17 | 458 | 458 | 450 | 453 | 16,900 | 453 |
| 2024-06-14 | 459 | 459 | 448 | 450 | 61,200 | 450 |
| 2024-06-13 | 463 | 465 | 454 | 454 | 44,700 | 454 |
| 2024-06-12 | 451 | 460 | 450 | 458 | 136,200 | 458 |
| 2024-06-11 | 450 | 454 | 433 | 445 | 152,100 | 445 |
| 2024-06-10 | 422 | 428 | 416 | 427 | 8,700 | 427 |
| 2024-06-07 | 430 | 431 | 425 | 425 | 9,300 | 425 |
| 2024-06-06 | 435 | 437 | 432 | 433 | 3,700 | 433 |
| 2024-06-05 | 436 | 438 | 436 | 437 | 1,100 | 437 |
| 2024-06-04 | 436 | 439 | 435 | 439 | 9,500 | 439 |
| 2024-06-03 | 439 | 439 | 437 | 438 | 3,200 | 438 |
| 2024-05-31 | 438 | 441 | 436 | 440 | 5,900 | 440 |
| 2024-05-30 | 438 | 444 | 436 | 439 | 7,800 | 439 |
| 2024-05-29 | 445 | 445 | 438 | 444 | 5,700 | 444 |
| 2024-05-28 | 443 | 445 | 436 | 445 | 6,000 | 445 |
| 2024-05-27 | 438 | 444 | 436 | 440 | 5,500 | 440 |
| 2024-05-24 | 441 | 441 | 435 | 437 | 10,900 | 437 |
| 2024-05-23 | 438 | 446 | 437 | 440 | 8,300 | 440 |
| 2024-05-22 | 439 | 441 | 435 | 440 | 4,100 | 440 |
| 2024-05-21 | 440 | 440 | 433 | 438 | 5,100 | 438 |
| 2024-05-20 | 427 | 446 | 427 | 440 | 10,100 | 440 |
| 2024-05-17 | 430 | 433 | 427 | 432 | 3,800 | 432 |
| 2024-05-16 | 434 | 436 | 427 | 430 | 11,500 | 430 |
| 2024-05-15 | 422 | 449 | 422 | 437 | 33,800 | 437 |
| 2024-05-14 | 457 | 469 | 455 | 468 | 30,400 | 468 |
| 2024-05-13 | 449 | 454 | 446 | 453 | 21,800 | 453 |
| 2024-05-10 | 442 | 450 | 439 | 450 | 18,500 | 450 |
| 2024-05-09 | 443 | 447 | 432 | 447 | 22,800 | 447 |
| 2024-05-08 | 442 | 445 | 435 | 440 | 19,000 | 440 |
| 2024-05-07 | 432 | 440 | 432 | 440 | 17,100 | 440 |
| 2024-05-02 | 439 | 439 | 430 | 432 | 10,500 | 432 |
| 2024-05-01 | 425 | 439 | 424 | 438 | 23,100 | 438 |
| 2024-04-30 | 430 | 430 | 420 | 421 | 37,900 | 421 |
| 2024-04-26 | 410 | 430 | 405 | 414 | 231,900 | 414 |
| 2024-04-25 | 387 | 389 | 381 | 386 | 3,400 | 386 |
| 2024-04-24 | 391 | 394 | 380 | 388 | 11,300 | 388 |
| 2024-04-23 | 390 | 393 | 389 | 391 | 4,600 | 391 |
| 2024-04-22 | 393 | 393 | 388 | 390 | 2,000 | 390 |
| 2024-04-19 | 391 | 392 | 382 | 390 | 8,900 | 390 |
| 2024-04-18 | 391 | 393 | 385 | 392 | 5,200 | 392 |
| 2024-04-17 | 392 | 395 | 384 | 393 | 9,000 | 393 |
| 2024-04-16 | 391 | 393 | 383 | 393 | 4,300 | 393 |
| 2024-04-15 | 384 | 393 | 384 | 393 | 7,500 | 393 |
| 2024-04-12 | 387 | 389 | 379 | 388 | 4,900 | 388 |
| 2024-04-11 | 391 | 392 | 368 | 382 | 53,400 | 382 |
| 2024-04-10 | 388 | 392 | 387 | 392 | 14,600 | 392 |
| 2024-04-09 | 386 | 388 | 386 | 386 | 2,600 | 386 |
| 2024-04-08 | 385 | 386 | 384 | 386 | 4,700 | 386 |
| 2024-04-05 | 387 | 387 | 378 | 384 | 1,700 | 384 |
| 2024-04-04 | 383 | 387 | 373 | 387 | 6,200 | 387 |
| 2024-04-03 | 378 | 383 | 378 | 383 | 2,400 | 383 |
| 2024-04-02 | 386 | 389 | 383 | 386 | 4,300 | 386 |
| 2024-04-01 | 385 | 385 | 379 | 384 | 1,600 | 384 |
| 2024-03-29 | 377 | 388 | 373 | 379 | 12,100 | 379 |
| 2024-03-28 | 374 | 398 | 368 | 374 | 29,100 | 374 |
| 2024-03-27 | 374 | 380 | 372 | 374 | 4,900 | 374 |
| 2024-03-26 | 373 | 376 | 371 | 371 | 5,500 | 371 |
| 2024-03-25 | 371 | 373 | 368 | 373 | 3,100 | 373 |
| 2024-03-22 | 373 | 373 | 367 | 368 | 4,900 | 368 |
| 2024-03-21 | 375 | 377 | 370 | 371 | 8,200 | 371 |
| 2024-03-19 | 374 | 376 | 366 | 371 | 12,100 | 371 |
| 2024-03-18 | 371 | 374 | 365 | 371 | 8,200 | 371 |
| 2024-03-15 | 366 | 369 | 363 | 369 | 2,000 | 369 |
| 2024-03-14 | 361 | 367 | 361 | 366 | 6,500 | 366 |
| 2024-03-13 | 364 | 366 | 361 | 366 | 4,900 | 366 |
| 2024-03-12 | 364 | 365 | 360 | 363 | 3,000 | 363 |
| 2024-03-11 | 368 | 369 | 360 | 364 | 10,600 | 364 |
| 2024-03-08 | 366 | 367 | 362 | 366 | 3,700 | 366 |
| 2024-03-07 | 365 | 366 | 358 | 366 | 6,100 | 366 |
| 2024-03-06 | 360 | 364 | 360 | 364 | 1,400 | 364 |
| 2024-03-05 | 365 | 366 | 359 | 361 | 9,800 | 361 |
| 2024-03-04 | 364 | 365 | 357 | 363 | 8,600 | 363 |
| 2024-03-01 | 375 | 375 | 365 | 365 | 6,700 | 365 |
| 2024-02-29 | 367 | 368 | 365 | 368 | 3,200 | 368 |
| 2024-02-28 | 361 | 366 | 361 | 366 | 2,600 | 366 |
| 2024-02-27 | 360 | 366 | 360 | 365 | 8,700 | 365 |
| 2024-02-26 | 370 | 370 | 360 | 367 | 7,900 | 367 |
| 2024-02-22 | 369 | 371 | 365 | 370 | 2,200 | 370 |
| 2024-02-21 | 365 | 370 | 365 | 369 | 2,000 | 369 |
| 2024-02-20 | 369 | 370 | 364 | 368 | 2,100 | 368 |
| 2024-02-19 | 370 | 371 | 367 | 371 | 3,200 | 371 |
| 2024-02-16 | 370 | 377 | 357 | 368 | 14,700 | 368 |
| 2024-02-15 | 372 | 377 | 353 | 368 | 31,700 | 368 |
| 2024-02-14 | 380 | 380 | 371 | 378 | 8,900 | 378 |
| 2024-02-13 | 374 | 379 | 370 | 374 | 12,400 | 374 |
| 2024-02-09 | 370 | 373 | 366 | 373 | 3,800 | 373 |
| 2024-02-08 | 370 | 375 | 367 | 370 | 6,400 | 370 |
| 2024-02-07 | 365 | 373 | 365 | 373 | 7,500 | 373 |
| 2024-02-06 | 371 | 374 | 366 | 373 | 17,900 | 373 |
| 2024-02-05 | 365 | 370 | 363 | 370 | 22,500 | 370 |
| 2024-02-02 | 365 | 367 | 359 | 360 | 7,300 | 360 |
| 2024-02-01 | 360 | 365 | 358 | 361 | 8,100 | 361 |
| 2024-01-31 | 360 | 362 | 359 | 361 | 7,300 | 361 |
| 2024-01-30 | 364 | 364 | 362 | 363 | 1,100 | 363 |
| 2024-01-29 | 358 | 367 | 358 | 361 | 10,800 | 361 |
| 2024-01-26 | 354 | 356 | 351 | 356 | 17,200 | 356 |
| 2024-01-25 | 353 | 355 | 349 | 349 | 5,000 | 349 |
| 2024-01-24 | 350 | 352 | 348 | 352 | 3,100 | 352 |
| 2024-01-23 | 355 | 355 | 349 | 350 | 3,500 | 350 |
| 2024-01-22 | 356 | 356 | 351 | 355 | 5,600 | 355 |
| 2024-01-19 | 352 | 355 | 350 | 354 | 2,200 | 354 |
| 2024-01-18 | 347 | 353 | 346 | 353 | 3,900 | 353 |
| 2024-01-17 | 350 | 353 | 348 | 351 | 7,800 | 351 |
| 2024-01-16 | 354 | 355 | 347 | 349 | 8,600 | 349 |
| 2024-01-15 | 355 | 355 | 352 | 353 | 2,300 | 353 |
| 2024-01-12 | 353 | 355 | 351 | 355 | 4,100 | 355 |
| 2024-01-11 | 352 | 354 | 352 | 354 | 2,200 | 354 |
| 2024-01-10 | 352 | 354 | 350 | 354 | 7,600 | 354 |
| 2024-01-09 | 349 | 352 | 349 | 352 | 4,300 | 352 |
| 2024-01-05 | 350 | 350 | 344 | 349 | 1,900 | 349 |
| 2024-01-04 | 340 | 346 | 340 | 343 | 7,300 | 343 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
