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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
