5341 ASAHI EITOホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 453 | 460 | 453 | 454 | 12,600 | 454 |
| 2024-12-02 | 448 | 457 | 440 | 456 | 10,700 | 456 |
| 2024-11-29 | 445 | 453 | 445 | 448 | 5,500 | 448 |
| 2024-11-28 | 446 | 454 | 445 | 449 | 7,800 | 449 |
| 2024-11-27 | 452 | 458 | 445 | 447 | 28,000 | 447 |
| 2024-11-26 | 459 | 460 | 453 | 458 | 12,100 | 458 |
| 2024-11-25 | 447 | 463 | 447 | 454 | 8,100 | 454 |
| 2024-11-22 | 452 | 454 | 450 | 450 | 12,700 | 450 |
| 2024-11-21 | 458 | 462 | 457 | 459 | 11,100 | 459 |
| 2024-11-20 | 446 | 472 | 446 | 457 | 11,800 | 457 |
| 2024-11-19 | 438 | 450 | 438 | 446 | 7,900 | 446 |
| 2024-11-18 | 439 | 444 | 439 | 440 | 5,300 | 440 |
| 2024-11-15 | 444 | 448 | 444 | 444 | 6,900 | 444 |
| 2024-11-14 | 444 | 445 | 441 | 445 | 2,800 | 445 |
| 2024-11-13 | 440 | 446 | 439 | 444 | 7,600 | 444 |
| 2024-11-12 | 443 | 443 | 438 | 440 | 2,400 | 440 |
| 2024-11-11 | 437 | 444 | 436 | 441 | 5,300 | 441 |
| 2024-11-08 | 429 | 438 | 429 | 438 | 1,400 | 438 |
| 2024-11-07 | 442 | 442 | 434 | 438 | 16,600 | 438 |
| 2024-11-06 | 440 | 444 | 439 | 444 | 12,400 | 444 |
| 2024-11-05 | 448 | 450 | 440 | 448 | 8,200 | 448 |
| 2024-11-01 | 431 | 436 | 430 | 432 | 5,700 | 432 |
| 2024-10-31 | 440 | 445 | 430 | 439 | 13,100 | 439 |
| 2024-10-30 | 455 | 455 | 440 | 450 | 12,300 | 450 |
| 2024-10-29 | 450 | 454 | 442 | 454 | 5,000 | 454 |
| 2024-10-28 | 444 | 451 | 440 | 450 | 8,900 | 450 |
| 2024-10-25 | 457 | 457 | 442 | 445 | 9,200 | 445 |
| 2024-10-24 | 456 | 456 | 441 | 442 | 4,200 | 442 |
| 2024-10-23 | 443 | 453 | 443 | 449 | 4,600 | 449 |
| 2024-10-22 | 459 | 459 | 442 | 445 | 4,800 | 445 |
| 2024-10-21 | 434 | 458 | 434 | 455 | 15,000 | 455 |
| 2024-10-18 | 449 | 451 | 430 | 434 | 35,300 | 434 |
| 2024-10-17 | 431 | 438 | 430 | 433 | 7,600 | 433 |
| 2024-10-16 | 431 | 438 | 431 | 431 | 8,600 | 431 |
| 2024-10-15 | 430 | 445 | 430 | 439 | 6,400 | 439 |
| 2024-10-11 | 438 | 438 | 431 | 431 | 6,100 | 431 |
| 2024-10-10 | 464 | 464 | 434 | 442 | 15,800 | 442 |
| 2024-10-09 | 450 | 466 | 442 | 456 | 46,100 | 456 |
| 2024-10-08 | 440 | 440 | 428 | 434 | 9,000 | 434 |
| 2024-10-07 | 450 | 450 | 441 | 441 | 10,300 | 441 |
| 2024-10-04 | 437 | 450 | 430 | 446 | 14,500 | 446 |
| 2024-10-03 | 466 | 473 | 440 | 440 | 16,200 | 440 |
| 2024-10-02 | 455 | 462 | 448 | 450 | 12,300 | 450 |
| 2024-10-01 | 464 | 475 | 461 | 461 | 12,000 | 461 |
| 2024-09-30 | 445 | 468 | 445 | 455 | 27,000 | 455 |
| 2024-09-27 | 486 | 487 | 476 | 477 | 14,100 | 477 |
| 2024-09-26 | 475 | 491 | 469 | 487 | 28,500 | 487 |
| 2024-09-25 | 493 | 502 | 471 | 471 | 44,500 | 471 |
| 2024-09-24 | 527 | 527 | 491 | 493 | 41,900 | 493 |
| 2024-09-20 | 496 | 496 | 478 | 491 | 22,700 | 491 |
| 2024-09-19 | 502 | 510 | 480 | 480 | 50,200 | 480 |
| 2024-09-18 | 529 | 546 | 488 | 494 | 42,300 | 494 |
| 2024-09-17 | 523 | 533 | 511 | 527 | 36,700 | 527 |
| 2024-09-13 | 543 | 545 | 503 | 513 | 89,000 | 513 |
| 2024-09-12 | 552 | 553 | 528 | 543 | 87,900 | 543 |
| 2024-09-11 | 505 | 581 | 497 | 547 | 199,600 | 547 |
| 2024-09-10 | 487 | 513 | 482 | 500 | 89,200 | 500 |
| 2024-09-09 | 452 | 483 | 450 | 481 | 68,800 | 481 |
| 2024-09-06 | 463 | 467 | 459 | 465 | 20,500 | 465 |
| 2024-09-05 | 455 | 464 | 449 | 463 | 26,900 | 463 |
| 2024-09-04 | 442 | 460 | 431 | 455 | 42,900 | 455 |
| 2024-09-03 | 461 | 470 | 446 | 457 | 28,500 | 457 |
| 2024-09-02 | 457 | 467 | 448 | 463 | 36,300 | 463 |
| 2024-08-30 | 446 | 459 | 436 | 459 | 39,500 | 459 |
| 2024-08-29 | 447 | 447 | 403 | 446 | 60,600 | 446 |
| 2024-08-28 | 475 | 475 | 430 | 450 | 78,700 | 450 |
| 2024-08-27 | 443 | 494 | 443 | 471 | 275,400 | 471 |
| 2024-08-26 | 430 | 453 | 422 | 443 | 205,500 | 443 |
| 2024-08-23 | 368 | 416 | 368 | 410 | 103,500 | 410 |
| 2024-08-22 | 343 | 370 | 342 | 368 | 33,300 | 368 |
| 2024-08-21 | 342 | 346 | 341 | 343 | 4,400 | 343 |
| 2024-08-20 | 336 | 342 | 335 | 342 | 4,700 | 342 |
| 2024-08-19 | 335 | 337 | 325 | 333 | 19,000 | 333 |
| 2024-08-16 | 343 | 344 | 329 | 338 | 13,500 | 338 |
| 2024-08-15 | 343 | 351 | 330 | 343 | 10,400 | 343 |
| 2024-08-14 | 356 | 356 | 333 | 343 | 14,900 | 343 |
| 2024-08-13 | 324 | 353 | 324 | 349 | 23,600 | 349 |
| 2024-08-09 | 309 | 341 | 301 | 323 | 14,100 | 323 |
| 2024-08-08 | 301 | 319 | 301 | 317 | 10,000 | 317 |
| 2024-08-07 | 296 | 312 | 289 | 306 | 18,600 | 306 |
| 2024-08-06 | 315 | 328 | 260 | 299 | 86,200 | 299 |
| 2024-08-05 | 383 | 383 | 309 | 326 | 66,000 | 326 |
| 2024-08-02 | 394 | 397 | 380 | 389 | 27,800 | 389 |
| 2024-08-01 | 405 | 405 | 396 | 401 | 3,600 | 401 |
| 2024-07-31 | 395 | 406 | 394 | 405 | 8,000 | 405 |
| 2024-07-30 | 400 | 403 | 384 | 396 | 12,200 | 396 |
| 2024-07-29 | 402 | 403 | 390 | 403 | 22,500 | 403 |
| 2024-07-26 | 395 | 400 | 391 | 400 | 9,200 | 400 |
| 2024-07-25 | 410 | 410 | 398 | 402 | 10,400 | 402 |
| 2024-07-24 | 414 | 415 | 401 | 407 | 9,800 | 407 |
| 2024-07-23 | 406 | 425 | 406 | 415 | 38,400 | 415 |
| 2024-07-22 | 402 | 414 | 400 | 414 | 25,600 | 414 |
| 2024-07-19 | 400 | 404 | 400 | 403 | 6,800 | 403 |
| 2024-07-18 | 404 | 408 | 401 | 401 | 13,900 | 401 |
| 2024-07-17 | 408 | 411 | 403 | 408 | 10,300 | 408 |
| 2024-07-16 | 415 | 416 | 402 | 408 | 26,700 | 408 |
| 2024-07-12 | 414 | 420 | 411 | 415 | 11,200 | 415 |
| 2024-07-11 | 412 | 420 | 411 | 413 | 5,500 | 413 |
| 2024-07-10 | 419 | 419 | 411 | 414 | 8,700 | 414 |
| 2024-07-09 | 419 | 419 | 410 | 418 | 5,700 | 418 |
| 2024-07-08 | 404 | 421 | 404 | 414 | 15,900 | 414 |
| 2024-07-05 | 397 | 405 | 397 | 404 | 5,700 | 404 |
| 2024-07-04 | 400 | 406 | 397 | 397 | 5,200 | 397 |
| 2024-07-03 | 402 | 403 | 397 | 401 | 10,000 | 401 |
| 2024-07-02 | 410 | 410 | 395 | 405 | 8,900 | 405 |
| 2024-07-01 | 416 | 416 | 407 | 407 | 5,200 | 407 |
| 2024-06-28 | 416 | 416 | 403 | 408 | 8,300 | 408 |
| 2024-06-27 | 422 | 422 | 398 | 408 | 18,400 | 408 |
| 2024-06-26 | 419 | 422 | 417 | 422 | 300 | 422 |
| 2024-06-25 | 424 | 425 | 419 | 419 | 4,200 | 419 |
| 2024-06-24 | 425 | 430 | 422 | 427 | 6,700 | 427 |
| 2024-06-21 | 416 | 428 | 413 | 420 | 16,000 | 420 |
| 2024-06-20 | 416 | 427 | 416 | 419 | 5,500 | 419 |
| 2024-06-19 | 422 | 435 | 411 | 414 | 22,200 | 414 |
| 2024-06-18 | 425 | 426 | 407 | 422 | 22,000 | 422 |
| 2024-06-17 | 417 | 425 | 412 | 425 | 23,500 | 425 |
| 2024-06-14 | 398 | 416 | 397 | 409 | 36,000 | 409 |
| 2024-06-13 | 395 | 404 | 393 | 399 | 3,600 | 399 |
| 2024-06-12 | 386 | 401 | 386 | 396 | 5,400 | 396 |
| 2024-06-11 | 401 | 401 | 385 | 387 | 15,200 | 387 |
| 2024-06-10 | 402 | 407 | 402 | 403 | 9,000 | 403 |
| 2024-06-07 | 390 | 401 | 388 | 401 | 16,700 | 401 |
| 2024-06-06 | 385 | 394 | 385 | 391 | 5,900 | 391 |
| 2024-06-05 | 387 | 390 | 379 | 385 | 5,000 | 385 |
| 2024-06-04 | 396 | 396 | 376 | 387 | 7,500 | 387 |
| 2024-06-03 | 365 | 402 | 364 | 376 | 35,100 | 376 |
| 2024-05-31 | 358 | 365 | 352 | 365 | 14,400 | 365 |
| 2024-05-30 | 359 | 366 | 355 | 366 | 6,500 | 366 |
| 2024-05-29 | 367 | 370 | 364 | 366 | 4,200 | 366 |
| 2024-05-28 | 375 | 380 | 365 | 365 | 30,200 | 365 |
| 2024-05-27 | 377 | 380 | 368 | 374 | 9,600 | 374 |
| 2024-05-24 | 370 | 379 | 367 | 377 | 20,400 | 377 |
| 2024-05-23 | 387 | 387 | 383 | 383 | 6,800 | 383 |
| 2024-05-22 | 386 | 390 | 386 | 386 | 4,000 | 386 |
| 2024-05-21 | 392 | 399 | 385 | 386 | 12,200 | 386 |
| 2024-05-20 | 402 | 402 | 391 | 391 | 16,900 | 391 |
| 2024-05-17 | 400 | 412 | 386 | 402 | 21,200 | 402 |
| 2024-05-16 | 408 | 413 | 400 | 400 | 9,700 | 400 |
| 2024-05-15 | 408 | 410 | 405 | 408 | 3,800 | 408 |
| 2024-05-14 | 404 | 413 | 404 | 409 | 5,500 | 409 |
| 2024-05-13 | 402 | 409 | 402 | 404 | 3,200 | 404 |
| 2024-05-10 | 406 | 411 | 402 | 407 | 5,600 | 407 |
| 2024-05-09 | 407 | 408 | 404 | 406 | 5,400 | 406 |
| 2024-05-08 | 405 | 413 | 405 | 413 | 5,600 | 413 |
| 2024-05-07 | 404 | 409 | 404 | 406 | 5,500 | 406 |
| 2024-05-02 | 406 | 410 | 406 | 408 | 5,200 | 408 |
| 2024-05-01 | 405 | 412 | 405 | 410 | 4,100 | 410 |
| 2024-04-30 | 410 | 418 | 403 | 408 | 13,500 | 408 |
| 2024-04-26 | 412 | 412 | 410 | 410 | 2,800 | 410 |
| 2024-04-25 | 417 | 418 | 409 | 412 | 11,300 | 412 |
| 2024-04-24 | 423 | 423 | 411 | 413 | 15,100 | 413 |
| 2024-04-23 | 402 | 420 | 402 | 415 | 17,100 | 415 |
| 2024-04-22 | 409 | 413 | 398 | 402 | 37,700 | 402 |
| 2024-04-19 | 420 | 422 | 407 | 414 | 13,700 | 414 |
| 2024-04-18 | 427 | 433 | 414 | 425 | 23,500 | 425 |
| 2024-04-17 | 425 | 429 | 405 | 427 | 29,400 | 427 |
| 2024-04-16 | 450 | 483 | 420 | 430 | 218,900 | 430 |
| 2024-04-15 | 408 | 420 | 398 | 418 | 14,000 | 418 |
| 2024-04-12 | 420 | 422 | 406 | 410 | 29,900 | 410 |
| 2024-04-11 | 421 | 428 | 416 | 428 | 11,600 | 428 |
| 2024-04-10 | 426 | 426 | 421 | 421 | 4,300 | 421 |
| 2024-04-09 | 429 | 429 | 421 | 424 | 6,800 | 424 |
| 2024-04-08 | 425 | 430 | 423 | 429 | 2,400 | 429 |
| 2024-04-05 | 426 | 428 | 420 | 425 | 4,500 | 425 |
| 2024-04-04 | 425 | 430 | 423 | 430 | 3,400 | 430 |
| 2024-04-03 | 423 | 437 | 416 | 425 | 18,600 | 425 |
| 2024-04-02 | 425 | 433 | 422 | 423 | 12,700 | 423 |
| 2024-04-01 | 440 | 440 | 429 | 431 | 5,500 | 431 |
| 2024-03-29 | 433 | 442 | 430 | 432 | 9,900 | 432 |
| 2024-03-28 | 431 | 435 | 422 | 430 | 14,800 | 430 |
| 2024-03-27 | 430 | 436 | 430 | 431 | 3,500 | 431 |
| 2024-03-26 | 430 | 435 | 430 | 433 | 4,800 | 433 |
| 2024-03-25 | 436 | 443 | 423 | 433 | 16,100 | 433 |
| 2024-03-22 | 444 | 444 | 433 | 439 | 7,900 | 439 |
| 2024-03-21 | 440 | 444 | 433 | 444 | 13,400 | 444 |
| 2024-03-19 | 429 | 441 | 429 | 434 | 26,800 | 434 |
| 2024-03-18 | 440 | 440 | 424 | 429 | 8,100 | 429 |
| 2024-03-15 | 432 | 433 | 423 | 424 | 11,000 | 424 |
| 2024-03-14 | 431 | 444 | 430 | 431 | 25,700 | 431 |
| 2024-03-13 | 436 | 437 | 428 | 432 | 6,300 | 432 |
| 2024-03-12 | 426 | 438 | 414 | 436 | 22,300 | 436 |
| 2024-03-11 | 446 | 446 | 426 | 428 | 26,300 | 428 |
| 2024-03-08 | 443 | 446 | 441 | 441 | 4,500 | 441 |
| 2024-03-07 | 450 | 455 | 441 | 445 | 20,800 | 445 |
| 2024-03-06 | 446 | 455 | 446 | 451 | 18,000 | 451 |
| 2024-03-05 | 451 | 452 | 440 | 452 | 36,300 | 452 |
| 2024-03-04 | 445 | 456 | 442 | 453 | 24,700 | 453 |
| 2024-03-01 | 451 | 458 | 444 | 445 | 11,100 | 445 |
| 2024-02-29 | 458 | 461 | 449 | 452 | 17,200 | 452 |
| 2024-02-28 | 443 | 478 | 443 | 455 | 55,400 | 455 |
| 2024-02-27 | 465 | 465 | 443 | 445 | 33,400 | 445 |
| 2024-02-26 | 441 | 465 | 441 | 464 | 44,500 | 464 |
| 2024-02-22 | 440 | 452 | 437 | 444 | 39,900 | 444 |
| 2024-02-21 | 454 | 461 | 446 | 447 | 19,000 | 447 |
| 2024-02-20 | 466 | 469 | 454 | 461 | 48,200 | 461 |
| 2024-02-19 | 448 | 479 | 448 | 466 | 104,900 | 466 |
| 2024-02-16 | 405 | 447 | 405 | 440 | 66,000 | 440 |
| 2024-02-15 | 414 | 415 | 400 | 405 | 47,800 | 405 |
| 2024-02-14 | 419 | 425 | 412 | 412 | 36,300 | 412 |
| 2024-02-13 | 428 | 433 | 415 | 425 | 40,700 | 425 |
| 2024-02-09 | 416 | 431 | 410 | 428 | 21,100 | 428 |
| 2024-02-08 | 429 | 429 | 420 | 420 | 30,400 | 420 |
| 2024-02-07 | 431 | 435 | 426 | 429 | 22,100 | 429 |
| 2024-02-06 | 440 | 440 | 426 | 438 | 21,900 | 438 |
| 2024-02-05 | 452 | 452 | 433 | 438 | 38,100 | 438 |
| 2024-02-02 | 451 | 457 | 448 | 449 | 18,400 | 449 |
| 2024-02-01 | 450 | 460 | 443 | 459 | 26,900 | 459 |
| 2024-01-31 | 452 | 461 | 444 | 451 | 36,500 | 451 |
| 2024-01-30 | 458 | 463 | 445 | 454 | 47,100 | 454 |
| 2024-01-29 | 433 | 455 | 433 | 436 | 69,600 | 436 |
| 2024-01-26 | 444 | 446 | 432 | 436 | 43,100 | 436 |
| 2024-01-25 | 449 | 449 | 436 | 444 | 56,800 | 444 |
| 2024-01-24 | 460 | 466 | 440 | 449 | 82,200 | 449 |
| 2024-01-23 | 479 | 479 | 456 | 461 | 125,100 | 461 |
| 2024-01-22 | 438 | 518 | 438 | 487 | 407,600 | 487 |
| 2024-01-19 | 469 | 469 | 441 | 449 | 119,900 | 449 |
| 2024-01-18 | 474 | 483 | 454 | 472 | 46,300 | 472 |
| 2024-01-17 | 487 | 494 | 466 | 474 | 109,400 | 474 |
| 2024-01-16 | 457 | 473 | 455 | 468 | 91,000 | 468 |
| 2024-01-15 | 439 | 463 | 436 | 444 | 83,800 | 444 |
| 2024-01-12 | 454 | 460 | 444 | 447 | 24,000 | 447 |
| 2024-01-11 | 458 | 467 | 452 | 454 | 41,400 | 454 |
| 2024-01-10 | 480 | 480 | 462 | 466 | 26,400 | 466 |
| 2024-01-09 | 472 | 493 | 458 | 481 | 85,900 | 481 |
| 2024-01-05 | 488 | 490 | 454 | 461 | 89,900 | 461 |
| 2024-01-04 | 429 | 472 | 428 | 472 | 73,900 | 472 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
