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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
