3333 (株)あさひ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,404 | 1,408 | 1,310 | 1,324 | 181,200 | 1,324 |
| 2025-04-03 | 1,394 | 1,434 | 1,388 | 1,428 | 114,000 | 1,428 |
| 2025-04-02 | 1,479 | 1,479 | 1,433 | 1,434 | 37,300 | 1,434 |
| 2025-04-01 | 1,469 | 1,481 | 1,456 | 1,462 | 52,000 | 1,462 |
| 2025-03-31 | 1,500 | 1,500 | 1,464 | 1,469 | 88,800 | 1,469 |
| 2025-03-28 | 1,514 | 1,522 | 1,506 | 1,511 | 68,600 | 1,511 |
| 2025-03-27 | 1,480 | 1,514 | 1,480 | 1,514 | 148,300 | 1,514 |
| 2025-03-26 | 1,469 | 1,486 | 1,464 | 1,481 | 120,700 | 1,481 |
| 2025-03-25 | 1,456 | 1,475 | 1,456 | 1,469 | 48,500 | 1,469 |
| 2025-03-24 | 1,475 | 1,475 | 1,446 | 1,448 | 45,100 | 1,448 |
| 2025-03-21 | 1,460 | 1,473 | 1,457 | 1,470 | 92,700 | 1,470 |
| 2025-03-19 | 1,465 | 1,466 | 1,453 | 1,460 | 28,000 | 1,460 |
| 2025-03-18 | 1,446 | 1,464 | 1,443 | 1,455 | 54,400 | 1,455 |
| 2025-03-17 | 1,437 | 1,450 | 1,437 | 1,450 | 26,000 | 1,450 |
| 2025-03-14 | 1,430 | 1,441 | 1,425 | 1,437 | 26,100 | 1,437 |
| 2025-03-13 | 1,431 | 1,443 | 1,425 | 1,433 | 30,500 | 1,433 |
| 2025-03-12 | 1,420 | 1,431 | 1,418 | 1,431 | 24,900 | 1,431 |
| 2025-03-11 | 1,415 | 1,420 | 1,398 | 1,420 | 86,900 | 1,420 |
| 2025-03-10 | 1,435 | 1,439 | 1,424 | 1,424 | 24,900 | 1,424 |
| 2025-03-07 | 1,455 | 1,455 | 1,425 | 1,427 | 57,600 | 1,427 |
| 2025-03-06 | 1,454 | 1,462 | 1,448 | 1,457 | 46,700 | 1,457 |
| 2025-03-05 | 1,440 | 1,451 | 1,438 | 1,450 | 26,800 | 1,450 |
| 2025-03-04 | 1,440 | 1,449 | 1,430 | 1,449 | 36,400 | 1,449 |
| 2025-03-03 | 1,448 | 1,456 | 1,446 | 1,454 | 37,000 | 1,454 |
| 2025-02-28 | 1,445 | 1,457 | 1,428 | 1,440 | 108,400 | 1,440 |
| 2025-02-27 | 1,434 | 1,454 | 1,434 | 1,445 | 45,900 | 1,445 |
| 2025-02-26 | 1,430 | 1,444 | 1,427 | 1,434 | 70,100 | 1,434 |
| 2025-02-25 | 1,422 | 1,435 | 1,415 | 1,430 | 70,900 | 1,430 |
| 2025-02-21 | 1,438 | 1,448 | 1,418 | 1,425 | 57,100 | 1,425 |
| 2025-02-20 | 1,460 | 1,462 | 1,440 | 1,445 | 71,000 | 1,445 |
| 2025-02-19 | 1,442 | 1,474 | 1,438 | 1,452 | 130,700 | 1,452 |
| 2025-02-18 | 1,472 | 1,472 | 1,458 | 1,467 | 343,000 | 1,467 |
| 2025-02-17 | 1,472 | 1,477 | 1,468 | 1,473 | 55,100 | 1,473 |
| 2025-02-14 | 1,470 | 1,470 | 1,460 | 1,468 | 35,000 | 1,468 |
| 2025-02-13 | 1,467 | 1,472 | 1,465 | 1,472 | 21,500 | 1,472 |
| 2025-02-12 | 1,473 | 1,473 | 1,457 | 1,465 | 31,500 | 1,465 |
| 2025-02-10 | 1,450 | 1,462 | 1,445 | 1,458 | 39,100 | 1,458 |
| 2025-02-07 | 1,459 | 1,464 | 1,452 | 1,454 | 27,800 | 1,454 |
| 2025-02-06 | 1,446 | 1,463 | 1,446 | 1,458 | 39,900 | 1,458 |
| 2025-02-05 | 1,452 | 1,453 | 1,431 | 1,448 | 99,400 | 1,448 |
| 2025-02-04 | 1,469 | 1,484 | 1,458 | 1,459 | 68,700 | 1,459 |
| 2025-02-03 | 1,476 | 1,480 | 1,459 | 1,467 | 72,000 | 1,467 |
| 2025-01-31 | 1,498 | 1,498 | 1,487 | 1,487 | 24,300 | 1,487 |
| 2025-01-30 | 1,474 | 1,494 | 1,474 | 1,494 | 36,900 | 1,494 |
| 2025-01-29 | 1,493 | 1,495 | 1,474 | 1,477 | 51,400 | 1,477 |
| 2025-01-28 | 1,466 | 1,491 | 1,466 | 1,484 | 58,100 | 1,484 |
| 2025-01-27 | 1,453 | 1,472 | 1,453 | 1,462 | 39,000 | 1,462 |
| 2025-01-24 | 1,456 | 1,469 | 1,451 | 1,451 | 45,400 | 1,451 |
| 2025-01-23 | 1,446 | 1,461 | 1,441 | 1,453 | 36,100 | 1,453 |
| 2025-01-22 | 1,445 | 1,455 | 1,443 | 1,451 | 30,400 | 1,451 |
| 2025-01-21 | 1,452 | 1,452 | 1,438 | 1,450 | 50,400 | 1,450 |
| 2025-01-20 | 1,455 | 1,455 | 1,443 | 1,444 | 25,100 | 1,444 |
| 2025-01-17 | 1,470 | 1,471 | 1,442 | 1,444 | 57,600 | 1,444 |
| 2025-01-16 | 1,461 | 1,474 | 1,457 | 1,467 | 55,500 | 1,467 |
| 2025-01-15 | 1,446 | 1,462 | 1,445 | 1,458 | 46,400 | 1,458 |
| 2025-01-14 | 1,472 | 1,472 | 1,444 | 1,448 | 61,100 | 1,448 |
| 2025-01-10 | 1,462 | 1,487 | 1,455 | 1,476 | 75,300 | 1,476 |
| 2025-01-09 | 1,483 | 1,491 | 1,469 | 1,471 | 88,000 | 1,471 |
| 2025-01-08 | 1,510 | 1,510 | 1,485 | 1,485 | 91,800 | 1,485 |
| 2025-01-07 | 1,510 | 1,514 | 1,503 | 1,506 | 56,100 | 1,506 |
| 2025-01-06 | 1,510 | 1,523 | 1,507 | 1,509 | 97,700 | 1,509 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株