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
2025-07-023433433413424,300342
2025-07-013363423353418,600341
2025-06-303403463373389,000338
2025-06-273483503413443,400344
2025-06-263493553483483,400348
2025-06-253553553513522,000352
2025-06-243563573483495,600349
2025-06-2335635635035610,800356
2025-06-203573573533572,800357
2025-06-193553593553572,700357
2025-06-183563633563567,300356
2025-06-173603683543608,900360
2025-06-1636236735036012,700360
2025-06-1336937235436412,700364
2025-06-123723743673676,400367
2025-06-113663743663746,200374
2025-06-103643743643707,400370
2025-06-093603803603726,800372
2025-06-063733763683683,800368
2025-06-053783803763762,900376
2025-06-043773863773819,400381
2025-06-033813813773772,700377
2025-06-023843843803802,400380
2025-05-303873923803925,800392
2025-05-293763903763905,300390
2025-05-2838839836839049,100390
2025-05-273683903673905,900390
2025-05-263693843533846,600384
2025-05-233773793693724,000372
2025-05-223753773743741,800374
2025-05-213773773753762,000376
2025-05-203803803773773,100377
2025-05-193813823783828,600382
2025-05-163843843823828,800382
2025-05-153883903833857,200385
2025-05-14387418386389192,400389
2025-05-133903953883955,000395
2025-05-1240040139039113,900391
2025-05-0938640138339911,800399
2025-05-0838539238038310,700383
2025-05-07375414368389148,700389
2025-05-023923923753756,800375
2025-05-013773843773843,300384
2025-04-3038838937338916,800389
2025-04-283753773703729,600372
2025-04-2537337536637513,800375
2025-04-243693753693725,900372
2025-04-233643703623708,400370
2025-04-2236036835036724,300367
2025-04-2136936935635910,100359
2025-04-183613733613704,000370
2025-04-173703763563676,500367
2025-04-16386427348365194,500365
2025-04-1541442637938758,500387
2025-04-14390405367405143,200405
2025-04-1134134832633431,600334
2025-04-103523643443475,600347
2025-04-0935336133734212,400342
2025-04-0836236935335314,600353
2025-04-0738538633735240,500352
2025-04-0440340338539414,100394
2025-04-0340740938640716,900407
2025-04-024204204094152,400415
2025-04-014164184104162,000416
2025-03-314204214154167,900416
2025-03-284214254204247,100424
2025-03-2741842241842210,600422
2025-03-264204244184184,300418
2025-03-254294304224244,400424
2025-03-244234294214211,200421
2025-03-214174234174231,900423
2025-03-1941443040841813,300418
2025-03-184204284204276,900427
2025-03-1742843342242314,500423
2025-03-1441443341242014,200420
2025-03-1341442541441717,500417
2025-03-1241641640041620,600416
2025-03-114124224084228,300422
2025-03-1043543639142658,000426
2025-03-074334374334363,200436
2025-03-0643844443043710,800437
2025-03-054414414354405,800440
2025-03-04438438437437500437
2025-03-034434464324412,500441
2025-02-2844744744044310,900443
2025-02-2744144844144815,600448
2025-02-264364434364421,400442
2025-02-2544244442543622,400436
2025-02-214364414364368,900436
2025-02-204404404364363,700436
2025-02-194464464364416,300441
2025-02-184354404354404,900440
2025-02-174374394344366,600436
2025-02-144364414344409,000440
2025-02-134364404364362,500436
2025-02-124404414374384,000438
2025-02-104394404364403,400440
2025-02-074384434364395,200439
2025-02-064384434384431,500443
2025-02-054424434364407,100440
2025-02-04442444440440500440
2025-02-034354484354439,200443
2025-01-3143744443443710,600437
2025-01-304374444354444,800444
2025-01-294404444324375,200437
2025-01-2844644640843529,400435
2025-01-274384444384442,600444
2025-01-244364434364381,300438
2025-01-2343544143043519,900435
2025-01-2243844043243315,100433
2025-01-2143044043043420,100434
2025-01-2043044243044019,600440
2025-01-1744445244044227,100442
2025-01-1645045844444911,000449
2025-01-154504504404464,300446
2025-01-144534534404498,300449
2025-01-1044945444444911,800449
2025-01-094404554404546,700454
2025-01-084394474394405,800440
2025-01-074374404374401,400440
2025-01-0644344643043817,200438

分割・併合履歴 : [2018-05-29]1株→0.1株