3333 (株)あさひ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,432 | 1,437 | 1,420 | 1,433 | 36,000 | 1,433 |
| 2024-04-25 | 1,441 | 1,441 | 1,430 | 1,432 | 37,200 | 1,432 |
| 2024-04-24 | 1,425 | 1,440 | 1,419 | 1,434 | 64,800 | 1,434 |
| 2024-04-23 | 1,434 | 1,435 | 1,425 | 1,425 | 37,700 | 1,425 |
| 2024-04-22 | 1,421 | 1,439 | 1,421 | 1,434 | 58,800 | 1,434 |
| 2024-04-19 | 1,429 | 1,431 | 1,404 | 1,413 | 76,200 | 1,413 |
| 2024-04-18 | 1,431 | 1,432 | 1,409 | 1,424 | 61,100 | 1,424 |
| 2024-04-17 | 1,431 | 1,444 | 1,402 | 1,406 | 93,000 | 1,406 |
| 2024-04-16 | 1,453 | 1,453 | 1,442 | 1,444 | 84,000 | 1,444 |
| 2024-04-15 | 1,450 | 1,457 | 1,449 | 1,453 | 52,200 | 1,453 |
| 2024-04-12 | 1,448 | 1,455 | 1,429 | 1,453 | 86,000 | 1,453 |
| 2024-04-11 | 1,450 | 1,456 | 1,446 | 1,451 | 76,300 | 1,451 |
| 2024-04-10 | 1,447 | 1,463 | 1,443 | 1,455 | 85,100 | 1,455 |
| 2024-04-09 | 1,464 | 1,467 | 1,443 | 1,447 | 82,900 | 1,447 |
| 2024-04-08 | 1,444 | 1,462 | 1,425 | 1,453 | 174,800 | 1,453 |
| 2024-04-05 | 1,427 | 1,446 | 1,421 | 1,440 | 197,800 | 1,440 |
| 2024-04-04 | 1,410 | 1,428 | 1,409 | 1,428 | 188,600 | 1,428 |
| 2024-04-03 | 1,393 | 1,428 | 1,380 | 1,419 | 265,600 | 1,419 |
| 2024-04-02 | 1,397 | 1,430 | 1,378 | 1,409 | 662,600 | 1,409 |
| 2024-04-01 | 1,330 | 1,341 | 1,319 | 1,340 | 224,100 | 1,340 |
| 2024-03-29 | 1,327 | 1,339 | 1,326 | 1,337 | 63,000 | 1,337 |
| 2024-03-28 | 1,344 | 1,344 | 1,325 | 1,330 | 59,000 | 1,330 |
| 2024-03-27 | 1,329 | 1,344 | 1,326 | 1,344 | 94,400 | 1,344 |
| 2024-03-26 | 1,329 | 1,332 | 1,325 | 1,329 | 41,700 | 1,329 |
| 2024-03-25 | 1,326 | 1,330 | 1,323 | 1,328 | 58,200 | 1,328 |
| 2024-03-22 | 1,331 | 1,334 | 1,326 | 1,332 | 48,300 | 1,332 |
| 2024-03-21 | 1,328 | 1,335 | 1,325 | 1,335 | 79,300 | 1,335 |
| 2024-03-19 | 1,320 | 1,325 | 1,315 | 1,325 | 86,600 | 1,325 |
| 2024-03-18 | 1,318 | 1,320 | 1,310 | 1,320 | 43,000 | 1,320 |
| 2024-03-15 | 1,318 | 1,319 | 1,313 | 1,315 | 37,500 | 1,315 |
| 2024-03-14 | 1,308 | 1,318 | 1,307 | 1,318 | 42,000 | 1,318 |
| 2024-03-13 | 1,315 | 1,316 | 1,300 | 1,306 | 39,600 | 1,306 |
| 2024-03-12 | 1,307 | 1,314 | 1,289 | 1,314 | 87,000 | 1,314 |
| 2024-03-11 | 1,310 | 1,316 | 1,296 | 1,306 | 71,600 | 1,306 |
| 2024-03-08 | 1,304 | 1,320 | 1,304 | 1,317 | 98,800 | 1,317 |
| 2024-03-07 | 1,302 | 1,310 | 1,300 | 1,309 | 66,000 | 1,309 |
| 2024-03-06 | 1,288 | 1,306 | 1,288 | 1,302 | 123,800 | 1,302 |
| 2024-03-05 | 1,285 | 1,297 | 1,276 | 1,290 | 76,400 | 1,290 |
| 2024-03-04 | 1,302 | 1,304 | 1,285 | 1,285 | 94,500 | 1,285 |
| 2024-03-01 | 1,318 | 1,318 | 1,300 | 1,302 | 73,900 | 1,302 |
| 2024-02-29 | 1,310 | 1,322 | 1,308 | 1,318 | 105,500 | 1,318 |
| 2024-02-28 | 1,300 | 1,311 | 1,297 | 1,310 | 110,200 | 1,310 |
| 2024-02-27 | 1,293 | 1,307 | 1,289 | 1,304 | 136,200 | 1,304 |
| 2024-02-26 | 1,286 | 1,299 | 1,286 | 1,293 | 157,000 | 1,293 |
| 2024-02-22 | 1,278 | 1,285 | 1,276 | 1,284 | 59,800 | 1,284 |
| 2024-02-21 | 1,279 | 1,279 | 1,266 | 1,277 | 84,100 | 1,277 |
| 2024-02-20 | 1,280 | 1,280 | 1,272 | 1,278 | 57,200 | 1,278 |
| 2024-02-19 | 1,268 | 1,281 | 1,265 | 1,277 | 166,000 | 1,277 |
| 2024-02-16 | 1,293 | 1,293 | 1,283 | 1,288 | 352,600 | 1,288 |
| 2024-02-15 | 1,294 | 1,294 | 1,282 | 1,286 | 130,000 | 1,286 |
| 2024-02-14 | 1,300 | 1,300 | 1,288 | 1,291 | 79,600 | 1,291 |
| 2024-02-13 | 1,305 | 1,307 | 1,295 | 1,301 | 92,500 | 1,301 |
| 2024-02-09 | 1,304 | 1,309 | 1,300 | 1,304 | 53,300 | 1,304 |
| 2024-02-08 | 1,305 | 1,306 | 1,291 | 1,304 | 87,600 | 1,304 |
| 2024-02-07 | 1,306 | 1,306 | 1,299 | 1,305 | 46,700 | 1,305 |
| 2024-02-06 | 1,307 | 1,308 | 1,300 | 1,301 | 46,500 | 1,301 |
| 2024-02-05 | 1,304 | 1,313 | 1,301 | 1,307 | 85,800 | 1,307 |
| 2024-02-02 | 1,302 | 1,303 | 1,295 | 1,302 | 65,600 | 1,302 |
| 2024-02-01 | 1,299 | 1,304 | 1,294 | 1,300 | 51,000 | 1,300 |
| 2024-01-31 | 1,299 | 1,305 | 1,295 | 1,305 | 43,700 | 1,305 |
| 2024-01-30 | 1,304 | 1,305 | 1,299 | 1,300 | 46,200 | 1,300 |
| 2024-01-29 | 1,298 | 1,305 | 1,297 | 1,303 | 53,900 | 1,303 |
| 2024-01-26 | 1,293 | 1,299 | 1,290 | 1,292 | 55,400 | 1,292 |
| 2024-01-25 | 1,294 | 1,297 | 1,290 | 1,294 | 36,900 | 1,294 |
| 2024-01-24 | 1,296 | 1,297 | 1,285 | 1,290 | 38,300 | 1,290 |
| 2024-01-23 | 1,293 | 1,302 | 1,293 | 1,296 | 63,800 | 1,296 |
| 2024-01-22 | 1,288 | 1,293 | 1,288 | 1,290 | 28,300 | 1,290 |
| 2024-01-19 | 1,293 | 1,293 | 1,284 | 1,286 | 54,400 | 1,286 |
| 2024-01-18 | 1,281 | 1,292 | 1,278 | 1,288 | 76,800 | 1,288 |
| 2024-01-17 | 1,276 | 1,292 | 1,276 | 1,280 | 64,700 | 1,280 |
| 2024-01-16 | 1,295 | 1,295 | 1,275 | 1,275 | 82,300 | 1,275 |
| 2024-01-15 | 1,300 | 1,301 | 1,292 | 1,292 | 55,400 | 1,292 |
| 2024-01-12 | 1,299 | 1,302 | 1,290 | 1,293 | 47,400 | 1,293 |
| 2024-01-11 | 1,295 | 1,309 | 1,290 | 1,300 | 103,100 | 1,300 |
| 2024-01-10 | 1,291 | 1,295 | 1,289 | 1,291 | 54,800 | 1,291 |
| 2024-01-09 | 1,275 | 1,289 | 1,274 | 1,289 | 74,100 | 1,289 |
| 2024-01-05 | 1,277 | 1,280 | 1,270 | 1,272 | 73,200 | 1,272 |
| 2024-01-04 | 1,270 | 1,278 | 1,258 | 1,277 | 69,400 | 1,277 |
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
