5341 ASAHI EITOホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-02-12 | 440 | 441 | 437 | 438 | 4,000 | 438 |
| 2025-02-10 | 439 | 440 | 436 | 440 | 3,400 | 440 |
| 2025-02-07 | 438 | 443 | 436 | 439 | 5,200 | 439 |
| 2025-02-06 | 438 | 443 | 438 | 443 | 1,500 | 443 |
| 2025-02-05 | 442 | 443 | 436 | 440 | 7,100 | 440 |
| 2025-02-04 | 442 | 444 | 440 | 440 | 500 | 440 |
| 2025-02-03 | 435 | 448 | 435 | 443 | 9,200 | 443 |
| 2025-01-31 | 437 | 444 | 434 | 437 | 10,600 | 437 |
| 2025-01-30 | 437 | 444 | 435 | 444 | 4,800 | 444 |
| 2025-01-29 | 440 | 444 | 432 | 437 | 5,200 | 437 |
| 2025-01-28 | 446 | 446 | 408 | 435 | 29,400 | 435 |
| 2025-01-27 | 438 | 444 | 438 | 444 | 2,600 | 444 |
| 2025-01-24 | 436 | 443 | 436 | 438 | 1,300 | 438 |
| 2025-01-23 | 435 | 441 | 430 | 435 | 19,900 | 435 |
| 2025-01-22 | 438 | 440 | 432 | 433 | 15,100 | 433 |
| 2025-01-21 | 430 | 440 | 430 | 434 | 20,100 | 434 |
| 2025-01-20 | 430 | 442 | 430 | 440 | 19,600 | 440 |
| 2025-01-17 | 444 | 452 | 440 | 442 | 27,100 | 442 |
| 2025-01-16 | 450 | 458 | 444 | 449 | 11,000 | 449 |
| 2025-01-15 | 450 | 450 | 440 | 446 | 4,300 | 446 |
| 2025-01-14 | 453 | 453 | 440 | 449 | 8,300 | 449 |
| 2025-01-10 | 449 | 454 | 444 | 449 | 11,800 | 449 |
| 2025-01-09 | 440 | 455 | 440 | 454 | 6,700 | 454 |
| 2025-01-08 | 439 | 447 | 439 | 440 | 5,800 | 440 |
| 2025-01-07 | 437 | 440 | 437 | 440 | 1,400 | 440 |
| 2025-01-06 | 443 | 446 | 430 | 438 | 17,200 | 438 |
分割・併合履歴 ： [2018-05-29]1株→0.1株