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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 343 | 343 | 341 | 342 | 4,300 | 342 |
| 2025-07-01 | 336 | 342 | 335 | 341 | 8,600 | 341 |
| 2025-06-30 | 340 | 346 | 337 | 338 | 9,000 | 338 |
| 2025-06-27 | 348 | 350 | 341 | 344 | 3,400 | 344 |
| 2025-06-26 | 349 | 355 | 348 | 348 | 3,400 | 348 |
| 2025-06-25 | 355 | 355 | 351 | 352 | 2,000 | 352 |
| 2025-06-24 | 356 | 357 | 348 | 349 | 5,600 | 349 |
| 2025-06-23 | 356 | 356 | 350 | 356 | 10,800 | 356 |
| 2025-06-20 | 357 | 357 | 353 | 357 | 2,800 | 357 |
| 2025-06-19 | 355 | 359 | 355 | 357 | 2,700 | 357 |
| 2025-06-18 | 356 | 363 | 356 | 356 | 7,300 | 356 |
| 2025-06-17 | 360 | 368 | 354 | 360 | 8,900 | 360 |
| 2025-06-16 | 362 | 367 | 350 | 360 | 12,700 | 360 |
| 2025-06-13 | 369 | 372 | 354 | 364 | 12,700 | 364 |
| 2025-06-12 | 372 | 374 | 367 | 367 | 6,400 | 367 |
| 2025-06-11 | 366 | 374 | 366 | 374 | 6,200 | 374 |
| 2025-06-10 | 364 | 374 | 364 | 370 | 7,400 | 370 |
| 2025-06-09 | 360 | 380 | 360 | 372 | 6,800 | 372 |
| 2025-06-06 | 373 | 376 | 368 | 368 | 3,800 | 368 |
| 2025-06-05 | 378 | 380 | 376 | 376 | 2,900 | 376 |
| 2025-06-04 | 377 | 386 | 377 | 381 | 9,400 | 381 |
| 2025-06-03 | 381 | 381 | 377 | 377 | 2,700 | 377 |
| 2025-06-02 | 384 | 384 | 380 | 380 | 2,400 | 380 |
| 2025-05-30 | 387 | 392 | 380 | 392 | 5,800 | 392 |
| 2025-05-29 | 376 | 390 | 376 | 390 | 5,300 | 390 |
| 2025-05-28 | 388 | 398 | 368 | 390 | 49,100 | 390 |
| 2025-05-27 | 368 | 390 | 367 | 390 | 5,900 | 390 |
| 2025-05-26 | 369 | 384 | 353 | 384 | 6,600 | 384 |
| 2025-05-23 | 377 | 379 | 369 | 372 | 4,000 | 372 |
| 2025-05-22 | 375 | 377 | 374 | 374 | 1,800 | 374 |
| 2025-05-21 | 377 | 377 | 375 | 376 | 2,000 | 376 |
| 2025-05-20 | 380 | 380 | 377 | 377 | 3,100 | 377 |
| 2025-05-19 | 381 | 382 | 378 | 382 | 8,600 | 382 |
| 2025-05-16 | 384 | 384 | 382 | 382 | 8,800 | 382 |
| 2025-05-15 | 388 | 390 | 383 | 385 | 7,200 | 385 |
| 2025-05-14 | 387 | 418 | 386 | 389 | 192,400 | 389 |
| 2025-05-13 | 390 | 395 | 388 | 395 | 5,000 | 395 |
| 2025-05-12 | 400 | 401 | 390 | 391 | 13,900 | 391 |
| 2025-05-09 | 386 | 401 | 383 | 399 | 11,800 | 399 |
| 2025-05-08 | 385 | 392 | 380 | 383 | 10,700 | 383 |
| 2025-05-07 | 375 | 414 | 368 | 389 | 148,700 | 389 |
| 2025-05-02 | 392 | 392 | 375 | 375 | 6,800 | 375 |
| 2025-05-01 | 377 | 384 | 377 | 384 | 3,300 | 384 |
| 2025-04-30 | 388 | 389 | 373 | 389 | 16,800 | 389 |
| 2025-04-28 | 375 | 377 | 370 | 372 | 9,600 | 372 |
| 2025-04-25 | 373 | 375 | 366 | 375 | 13,800 | 375 |
| 2025-04-24 | 369 | 375 | 369 | 372 | 5,900 | 372 |
| 2025-04-23 | 364 | 370 | 362 | 370 | 8,400 | 370 |
| 2025-04-22 | 360 | 368 | 350 | 367 | 24,300 | 367 |
| 2025-04-21 | 369 | 369 | 356 | 359 | 10,100 | 359 |
| 2025-04-18 | 361 | 373 | 361 | 370 | 4,000 | 370 |
| 2025-04-17 | 370 | 376 | 356 | 367 | 6,500 | 367 |
| 2025-04-16 | 386 | 427 | 348 | 365 | 194,500 | 365 |
| 2025-04-15 | 414 | 426 | 379 | 387 | 58,500 | 387 |
| 2025-04-14 | 390 | 405 | 367 | 405 | 143,200 | 405 |
| 2025-04-11 | 341 | 348 | 326 | 334 | 31,600 | 334 |
| 2025-04-10 | 352 | 364 | 344 | 347 | 5,600 | 347 |
| 2025-04-09 | 353 | 361 | 337 | 342 | 12,400 | 342 |
| 2025-04-08 | 362 | 369 | 353 | 353 | 14,600 | 353 |
| 2025-04-07 | 385 | 386 | 337 | 352 | 40,500 | 352 |
| 2025-04-04 | 403 | 403 | 385 | 394 | 14,100 | 394 |
| 2025-04-03 | 407 | 409 | 386 | 407 | 16,900 | 407 |
| 2025-04-02 | 420 | 420 | 409 | 415 | 2,400 | 415 |
| 2025-04-01 | 416 | 418 | 410 | 416 | 2,000 | 416 |
| 2025-03-31 | 420 | 421 | 415 | 416 | 7,900 | 416 |
| 2025-03-28 | 421 | 425 | 420 | 424 | 7,100 | 424 |
| 2025-03-27 | 418 | 422 | 418 | 422 | 10,600 | 422 |
| 2025-03-26 | 420 | 424 | 418 | 418 | 4,300 | 418 |
| 2025-03-25 | 429 | 430 | 422 | 424 | 4,400 | 424 |
| 2025-03-24 | 423 | 429 | 421 | 421 | 1,200 | 421 |
| 2025-03-21 | 417 | 423 | 417 | 423 | 1,900 | 423 |
| 2025-03-19 | 414 | 430 | 408 | 418 | 13,300 | 418 |
| 2025-03-18 | 420 | 428 | 420 | 427 | 6,900 | 427 |
| 2025-03-17 | 428 | 433 | 422 | 423 | 14,500 | 423 |
| 2025-03-14 | 414 | 433 | 412 | 420 | 14,200 | 420 |
| 2025-03-13 | 414 | 425 | 414 | 417 | 17,500 | 417 |
| 2025-03-12 | 416 | 416 | 400 | 416 | 20,600 | 416 |
| 2025-03-11 | 412 | 422 | 408 | 422 | 8,300 | 422 |
| 2025-03-10 | 435 | 436 | 391 | 426 | 58,000 | 426 |
| 2025-03-07 | 433 | 437 | 433 | 436 | 3,200 | 436 |
| 2025-03-06 | 438 | 444 | 430 | 437 | 10,800 | 437 |
| 2025-03-05 | 441 | 441 | 435 | 440 | 5,800 | 440 |
| 2025-03-04 | 438 | 438 | 437 | 437 | 500 | 437 |
| 2025-03-03 | 443 | 446 | 432 | 441 | 2,500 | 441 |
| 2025-02-28 | 447 | 447 | 440 | 443 | 10,900 | 443 |
| 2025-02-27 | 441 | 448 | 441 | 448 | 15,600 | 448 |
| 2025-02-26 | 436 | 443 | 436 | 442 | 1,400 | 442 |
| 2025-02-25 | 442 | 444 | 425 | 436 | 22,400 | 436 |
| 2025-02-21 | 436 | 441 | 436 | 436 | 8,900 | 436 |
| 2025-02-20 | 440 | 440 | 436 | 436 | 3,700 | 436 |
| 2025-02-19 | 446 | 446 | 436 | 441 | 6,300 | 441 |
| 2025-02-18 | 435 | 440 | 435 | 440 | 4,900 | 440 |
| 2025-02-17 | 437 | 439 | 434 | 436 | 6,600 | 436 |
| 2025-02-14 | 436 | 441 | 434 | 440 | 9,000 | 440 |
| 2025-02-13 | 436 | 440 | 436 | 436 | 2,500 | 436 |
| 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