2654 (株)アスモの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	530	553	530	553	5,100	553
2021-12-29	-	-	-	530	-	530
2021-12-28	537	539	527	530	7,000	530
2021-12-27	524	537	518	537	5,300	537
2021-12-24	524	526	516	523	4,200	523
2021-12-23	532	535	525	525	34,400	525
2021-12-22	537	537	527	532	2,700	532
2021-12-21	538	539	534	536	4,500	536
2021-12-20	535	547	534	538	6,200	538
2021-12-17	537	542	534	535	5,000	535
2021-12-16	542	542	535	536	4,700	536
2021-12-15	543	543	537	542	4,900	542
2021-12-14	541	541	541	541	2,500	541
2021-12-13	540	541	537	541	5,600	541
2021-12-10	538	538	523	537	2,500	537
2021-12-09	540	540	538	538	18,100	538
2021-12-08	532	536	532	536	2,600	536
2021-12-07	540	540	526	532	6,300	532
2021-12-06	528	536	528	530	4,000	530
2021-12-03	526	528	523	528	3,500	528
2021-12-02	529	534	523	526	3,400	526
2021-12-01	536	536	532	534	3,400	534
2021-11-30	534	540	534	537	2,200	537
2021-11-29	541	541	516	529	4,900	529
2021-11-26	544	544	537	541	4,800	541
2021-11-25	541	542	539	541	3,500	541
2021-11-24	536	541	535	541	2,600	541
2021-11-22	539	540	530	536	8,200	536
2021-11-19	540	543	539	540	4,300	540
2021-11-18	545	545	540	540	1,300	540
2021-11-17	542	546	542	546	3,600	546
2021-11-16	545	546	539	542	2,000	542
2021-11-15	547	561	546	548	8,800	548
2021-11-12	552	556	539	547	5,700	547
2021-11-11	552	552	552	552	100	552
2021-11-10	570	570	545	552	5,200	552
2021-11-09	570	590	570	575	8,000	575
2021-11-08	570	572	570	570	1,300	570
2021-11-05	574	575	570	575	13,000	575
2021-11-04	561	575	561	574	8,600	574
2021-11-02	560	568	557	561	11,400	561
2021-11-01	558	564	552	560	8,700	560
2021-10-29	539	559	539	557	13,900	557
2021-10-28	542	542	526	539	2,600	539
2021-10-27	548	548	539	540	2,100	540
2021-10-26	532	550	532	546	3,200	546
2021-10-25	535	535	529	534	2,700	534
2021-10-22	531	535	531	534	1,300	534
2021-10-21	535	535	531	531	1,500	531
2021-10-20	533	533	527	531	2,500	531
2021-10-19	530	530	530	530	5,900	530
2021-10-18	534	534	530	530	5,200	530
2021-10-15	533	534	533	533	2,000	533
2021-10-14	533	533	533	533	1,000	533
2021-10-13	533	533	533	533	1,100	533
2021-10-12	536	536	525	533	8,300	533
2021-10-11	534	536	530	533	7,400	533
2021-10-08	530	534	530	534	2,000	534
2021-10-07	535	535	530	530	3,300	530
2021-10-06	544	544	535	535	6,600	535
2021-10-05	545	545	538	539	2,400	539
2021-10-04	543	545	538	545	2,900	545
2021-10-01	535	538	534	538	2,800	538
2021-09-30	522	545	522	535	7,000	535
2021-09-29	520	528	520	521	1,400	521
2021-09-28	523	540	517	530	9,800	530
2021-09-27	522	523	513	523	4,800	523
2021-09-24	527	527	522	522	3,400	522
2021-09-22	524	525	520	525	2,200	525
2021-09-21	524	530	524	524	4,700	524
2021-09-17	515	533	515	524	10,500	524
2021-09-16	529	529	524	525	600	525
2021-09-15	532	532	525	532	15,100	532
2021-09-14	533	534	528	530	8,600	530
2021-09-13	534	534	524	534	9,300	534
2021-09-10	534	541	530	534	4,300	534
2021-09-09	534	534	531	531	600	531
2021-09-08	531	535	528	531	1,400	531
2021-09-07	533	538	532	537	5,500	537
2021-09-06	536	536	532	532	2,500	532
2021-09-03	531	533	525	533	2,200	533
2021-09-02	535	535	525	531	5,600	531
2021-09-01	534	543	530	536	8,300	536
2021-08-31	536	538	534	534	1,300	534
2021-08-30	527	545	527	529	11,900	529
2021-08-27	525	540	517	527	7,800	527
2021-08-26	517	526	517	525	4,500	525
2021-08-25	523	523	517	517	2,100	517
2021-08-24	519	524	510	523	4,600	523
2021-08-23	514	528	511	519	8,600	519
2021-08-20	521	521	490	514	14,800	514
2021-08-19	523	523	516	521	4,700	521
2021-08-18	530	530	514	528	5,600	528
2021-08-17	536	536	523	530	7,800	530
2021-08-16	539	539	519	536	6,700	536
2021-08-13	553	553	543	543	11,900	543
2021-08-12	555	557	549	553	4,700	553
2021-08-11	565	567	552	552	9,800	552
2021-08-10	569	569	546	565	11,300	565
2021-08-06	569	569	567	569	3,300	569
2021-08-05	565	569	559	569	7,300	569
2021-08-04	561	566	555	565	2,900	565
2021-08-03	558	562	558	562	3,600	562
2021-08-02	558	560	558	558	2,000	558
2021-07-30	559	559	554	558	2,100	558
2021-07-29	560	560	555	559	2,300	559
2021-07-28	560	560	556	556	5,200	556
2021-07-27	559	560	554	560	4,600	560
2021-07-26	557	559	554	559	4,700	559
2021-07-21	558	558	557	557	1,100	557
2021-07-20	552	557	552	557	5,000	557
2021-07-19	555	555	546	552	7,800	552
2021-07-16	552	557	551	557	3,200	557
2021-07-15	549	552	548	552	5,300	552
2021-07-14	528	549	528	549	11,000	549
2021-07-13	514	526	512	526	7,300	526
2021-07-12	512	513	507	511	13,000	511
2021-07-09	510	511	503	511	7,600	511
2021-07-08	510	511	509	510	2,200	510
2021-07-07	510	513	509	510	6,500	510
2021-07-06	511	518	510	512	5,900	512
2021-07-05	519	519	511	512	14,400	512
2021-07-02	521	527	519	519	12,700	519
2021-07-01	520	523	518	521	10,800	521
2021-06-30	520	525	518	520	1,900	520
2021-06-29	528	528	520	520	9,500	520
2021-06-28	526	529	521	524	2,700	524
2021-06-25	532	532	526	529	1,400	529
2021-06-24	530	532	526	530	1,700	530
2021-06-23	530	530	529	530	3,800	530
2021-06-22	532	534	525	530	2,700	530
2021-06-21	527	528	524	528	2,500	528
2021-06-18	527	535	525	528	6,400	528
2021-06-17	519	528	519	527	6,200	527
2021-06-16	516	520	516	518	7,200	518
2021-06-15	535	537	520	521	12,200	521
2021-06-14	539	539	528	533	5,400	533
2021-06-11	537	540	535	538	3,700	538
2021-06-10	538	543	535	536	8,100	536
2021-06-09	539	539	536	539	5,000	539
2021-06-08	535	538	535	537	2,100	537
2021-06-07	543	543	537	537	7,300	537
2021-06-04	538	544	535	538	8,200	538
2021-06-03	535	538	534	536	3,200	536
2021-06-02	539	539	528	533	8,400	533
2021-06-01	534	539	532	538	2,300	538
2021-05-31	535	536	529	532	5,500	532
2021-05-28	541	545	531	535	20,600	535
2021-05-27	543	543	537	539	2,500	539
2021-05-26	541	541	538	541	2,100	541
2021-05-25	539	541	537	541	2,600	541
2021-05-24	539	540	539	539	1,900	539
2021-05-21	542	545	537	539	5,800	539
2021-05-20	542	545	538	539	10,300	539
2021-05-19	541	547	538	541	9,000	541
2021-05-18	543	550	539	541	12,000	541
2021-05-17	544	546	540	541	7,000	541
2021-05-14	539	546	539	544	6,000	544
2021-05-13	537	545	537	537	4,800	537
2021-05-12	549	549	540	540	8,300	540
2021-05-11	550	550	549	549	6,100	549
2021-05-10	551	555	550	550	45,500	550
2021-05-07	556	556	550	551	12,200	551
2021-05-06	548	554	547	549	8,300	549
2021-04-30	550	550	548	548	4,700	548
2021-04-28	553	554	549	550	4,100	550
2021-04-27	549	554	549	551	3,300	551
2021-04-26	544	548	544	547	2,100	547
2021-04-23	547	550	544	544	2,200	544
2021-04-22	548	556	547	547	8,600	547
2021-04-21	555	557	547	547	5,300	547
2021-04-20	560	560	558	558	2,500	558
2021-04-19	561	568	560	560	10,400	560
2021-04-16	564	568	560	563	15,100	563
2021-04-15	561	561	557	559	2,500	559
2021-04-14	561	563	553	558	12,900	558
2021-04-13	555	565	555	562	10,200	562
2021-04-12	568	569	555	557	12,200	557
2021-04-09	562	565	560	563	1,100	563
2021-04-08	567	567	557	560	9,500	560
2021-04-07	560	565	560	564	1,900	564
2021-04-06	575	575	558	558	10,600	558
2021-04-05	570	574	570	573	6,500	573
2021-04-02	578	589	569	569	15,500	569
2021-04-01	593	593	574	579	12,500	579
2021-03-31	546	596	545	588	18,300	588
2021-03-30	540	546	535	546	13,600	546
2021-03-29	549	557	543	545	11,100	545
2021-03-26	547	554	546	549	6,600	549
2021-03-25	540	552	540	544	4,700	544
2021-03-24	560	560	536	540	21,200	540
2021-03-23	586	595	562	564	27,600	564
2021-03-22	575	599	575	586	34,500	586
2021-03-19	555	582	554	582	42,100	582
2021-03-18	546	558	546	555	26,000	555
2021-03-17	536	550	530	545	29,900	545
2021-03-16	527	549	522	536	70,500	536
2021-03-15	520	523	513	518	23,700	518
2021-03-12	520	521	516	520	24,800	520
2021-03-11	496	519	496	518	67,200	518
2021-03-10	485	497	485	494	53,700	494
2021-03-09	495	495	480	481	89,500	481
2021-03-08	457	468	456	463	8,100	463
2021-03-05	451	457	448	457	1,700	457
2021-03-04	456	456	451	451	4,300	451
2021-03-03	445	456	445	456	7,100	456
2021-03-02	453	453	445	445	2,200	445
2021-03-01	457	457	449	450	4,600	450
2021-02-26	460	460	450	454	8,300	454
2021-02-25	464	464	458	458	2,900	458
2021-02-24	470	470	448	455	9,000	455
2021-02-22	458	472	458	469	10,500	469
2021-02-19	445	461	445	457	8,900	457
2021-02-18	450	451	447	447	2,700	447
2021-02-17	444	451	444	448	7,800	448
2021-02-16	443	448	440	440	3,900	440
2021-02-15	451	451	443	450	19,800	450
2021-02-12	446	446	442	442	7,100	442
2021-02-10	444	445	440	445	3,400	445
2021-02-09	435	444	428	441	14,100	441
2021-02-08	443	448	411	423	25,000	423
2021-02-05	440	446	438	440	13,200	440
2021-02-04	442	444	432	433	4,200	433
2021-02-03	450	450	442	442	4,000	442
2021-02-02	450	450	439	445	3,800	445
2021-02-01	448	449	442	445	4,700	445
2021-01-29	469	474	425	427	14,300	427
2021-01-28	477	477	466	468	11,800	468
2021-01-27	489	493	473	479	11,200	479
2021-01-26	477	477	470	473	9,200	473
2021-01-25	486	486	471	481	8,100	481
2021-01-22	470	484	470	478	2,300	478
2021-01-21	481	487	478	478	2,200	478
2021-01-20	473	486	473	477	5,400	477
2021-01-19	472	473	470	473	2,500	473
2021-01-18	469	469	461	466	4,500	466
2021-01-15	476	476	463	463	7,100	463
2021-01-14	475	483	475	476	7,100	476
2021-01-13	492	492	473	475	4,400	475
2021-01-12	504	504	490	491	2,800	491
2021-01-08	505	505	483	504	24,700	504
2021-01-07	476	506	472	505	19,200	505
2021-01-06	465	481	461	481	13,800	481
2021-01-05	440	465	440	465	15,500	465
2021-01-04	438	445	427	445	6,400	445

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2654 (株)アスモ の時系列データ [2021年度]

2654 (株)アスモの時系列データ [2021年度]