2654 (株)アスモ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 343 | 343 | 340 | 341 | 3,500 | 341 |
| 2025-05-21 | 342 | 343 | 341 | 341 | 1,600 | 341 |
| 2025-05-20 | 340 | 343 | 340 | 341 | 3,800 | 341 |
| 2025-05-19 | 341 | 343 | 339 | 339 | 8,900 | 339 |
| 2025-05-16 | 343 | 347 | 341 | 341 | 3,300 | 341 |
| 2025-05-15 | 341 | 346 | 341 | 343 | 7,400 | 343 |
| 2025-05-14 | 341 | 347 | 341 | 341 | 5,800 | 341 |
| 2025-05-13 | 346 | 346 | 344 | 344 | 7,000 | 344 |
| 2025-05-12 | 343 | 349 | 343 | 346 | 5,100 | 346 |
| 2025-05-09 | 340 | 344 | 340 | 343 | 5,800 | 343 |
| 2025-05-08 | 340 | 341 | 338 | 341 | 1,200 | 341 |
| 2025-05-07 | 342 | 342 | 339 | 340 | 3,000 | 340 |
| 2025-05-02 | 339 | 343 | 338 | 341 | 6,700 | 341 |
| 2025-05-01 | 334 | 359 | 330 | 339 | 209,400 | 339 |
| 2025-04-30 | 342 | 356 | 332 | 332 | 67,700 | 332 |
| 2025-04-28 | 337 | 350 | 333 | 334 | 27,500 | 334 |
| 2025-04-25 | 345 | 359 | 328 | 333 | 125,200 | 333 |
| 2025-04-24 | 345 | 345 | 344 | 344 | 11,800 | 344 |
| 2025-04-23 | 343 | 345 | 339 | 345 | 8,400 | 345 |
| 2025-04-22 | 339 | 342 | 338 | 341 | 3,700 | 341 |
| 2025-04-21 | 342 | 342 | 335 | 336 | 3,200 | 336 |
| 2025-04-18 | 341 | 342 | 340 | 342 | 4,600 | 342 |
| 2025-04-17 | 337 | 356 | 332 | 341 | 59,800 | 341 |
| 2025-04-16 | 339 | 341 | 337 | 339 | 1,400 | 339 |
| 2025-04-15 | 343 | 343 | 335 | 339 | 8,300 | 339 |
| 2025-04-14 | 327 | 339 | 327 | 339 | 10,700 | 339 |
| 2025-04-11 | 323 | 330 | 323 | 327 | 5,000 | 327 |
| 2025-04-10 | 332 | 332 | 325 | 330 | 5,400 | 330 |
| 2025-04-09 | 325 | 325 | 313 | 318 | 7,300 | 318 |
| 2025-04-08 | 314 | 331 | 314 | 321 | 8,200 | 321 |
| 2025-04-07 | 323 | 324 | 306 | 306 | 36,200 | 306 |
| 2025-04-04 | 332 | 333 | 325 | 329 | 23,600 | 329 |
| 2025-04-03 | 335 | 335 | 332 | 334 | 7,600 | 334 |
| 2025-04-02 | 341 | 341 | 333 | 335 | 13,600 | 335 |
| 2025-04-01 | 341 | 342 | 338 | 341 | 5,600 | 341 |
| 2025-03-31 | 340 | 340 | 337 | 340 | 301,700 | 340 |
| 2025-03-28 | 342 | 343 | 340 | 342 | 14,600 | 342 |
| 2025-03-27 | 347 | 348 | 346 | 347 | 7,800 | 347 |
| 2025-03-26 | 347 | 347 | 345 | 345 | 2,300 | 345 |
| 2025-03-25 | 348 | 348 | 345 | 346 | 4,700 | 346 |
| 2025-03-24 | 346 | 347 | 343 | 344 | 9,100 | 344 |
| 2025-03-21 | 345 | 346 | 344 | 346 | 13,500 | 346 |
| 2025-03-19 | 343 | 345 | 342 | 345 | 6,700 | 345 |
| 2025-03-18 | 343 | 345 | 342 | 342 | 2,800 | 342 |
| 2025-03-17 | 346 | 346 | 342 | 342 | 5,800 | 342 |
| 2025-03-14 | 342 | 345 | 342 | 343 | 2,800 | 343 |
| 2025-03-13 | 343 | 345 | 343 | 344 | 5,700 | 344 |
| 2025-03-12 | 340 | 344 | 340 | 342 | 2,100 | 342 |
| 2025-03-11 | 344 | 344 | 340 | 340 | 3,500 | 340 |
| 2025-03-10 | 342 | 344 | 341 | 344 | 3,100 | 344 |
| 2025-03-07 | 345 | 345 | 341 | 344 | 2,500 | 344 |
| 2025-03-06 | 343 | 345 | 342 | 342 | 3,500 | 342 |
| 2025-03-05 | 343 | 343 | 340 | 342 | 4,600 | 342 |
| 2025-03-04 | 344 | 345 | 343 | 343 | 1,900 | 343 |
| 2025-03-03 | 345 | 345 | 343 | 345 | 2,100 | 345 |
| 2025-02-28 | 345 | 345 | 342 | 344 | 2,800 | 344 |
| 2025-02-27 | 342 | 345 | 339 | 343 | 7,500 | 343 |
| 2025-02-26 | 340 | 341 | 335 | 341 | 6,100 | 341 |
| 2025-02-25 | 334 | 340 | 333 | 340 | 15,700 | 340 |
| 2025-02-21 | 335 | 337 | 331 | 335 | 11,600 | 335 |
| 2025-02-20 | 339 | 340 | 334 | 337 | 9,500 | 337 |
| 2025-02-19 | 338 | 339 | 336 | 339 | 7,100 | 339 |
| 2025-02-18 | 335 | 339 | 335 | 338 | 7,200 | 338 |
| 2025-02-17 | 336 | 339 | 335 | 336 | 12,000 | 336 |
| 2025-02-14 | 341 | 341 | 337 | 340 | 19,900 | 340 |
| 2025-02-13 | 340 | 340 | 339 | 340 | 12,500 | 340 |
| 2025-02-12 | 339 | 342 | 339 | 339 | 8,300 | 339 |
| 2025-02-10 | 341 | 341 | 338 | 341 | 10,300 | 341 |
| 2025-02-07 | 344 | 345 | 341 | 341 | 4,300 | 341 |
| 2025-02-06 | 340 | 342 | 340 | 342 | 2,500 | 342 |
| 2025-02-05 | 342 | 342 | 340 | 341 | 3,800 | 341 |
| 2025-02-04 | 339 | 342 | 339 | 342 | 4,600 | 342 |
| 2025-02-03 | 338 | 340 | 338 | 339 | 7,600 | 339 |
| 2025-01-31 | 340 | 340 | 338 | 339 | 2,400 | 339 |
| 2025-01-30 | 339 | 340 | 338 | 340 | 3,600 | 340 |
| 2025-01-29 | 342 | 342 | 339 | 342 | 8,900 | 342 |
| 2025-01-28 | 342 | 342 | 341 | 342 | 6,500 | 342 |
| 2025-01-27 | 340 | 342 | 340 | 342 | 6,400 | 342 |
| 2025-01-24 | 338 | 339 | 337 | 339 | 6,700 | 339 |
| 2025-01-23 | 337 | 339 | 336 | 339 | 7,800 | 339 |
| 2025-01-22 | 336 | 340 | 336 | 337 | 8,800 | 337 |
| 2025-01-21 | 337 | 338 | 336 | 338 | 4,500 | 338 |
| 2025-01-20 | 338 | 343 | 337 | 337 | 10,300 | 337 |
| 2025-01-17 | 338 | 345 | 338 | 338 | 6,500 | 338 |
| 2025-01-16 | 342 | 346 | 336 | 338 | 41,000 | 338 |
| 2025-01-15 | 340 | 340 | 336 | 336 | 5,200 | 336 |
| 2025-01-14 | 337 | 341 | 337 | 337 | 4,100 | 337 |
| 2025-01-10 | 343 | 343 | 338 | 340 | 9,900 | 340 |
| 2025-01-09 | 343 | 344 | 340 | 340 | 6,000 | 340 |
| 2025-01-08 | 340 | 342 | 337 | 340 | 12,100 | 340 |
| 2025-01-07 | 335 | 338 | 334 | 338 | 24,400 | 338 |
| 2025-01-06 | 329 | 334 | 329 | 334 | 35,500 | 334 |
分割・併合履歴 ： [2017-09-27]1株→0.1株