5341 ASAHI EITOホールディングス(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 205 | 205 | 196 | 204 | 59,700 | 204 |
| 2026-02-05 | 206 | 207 | 202 | 205 | 39,100 | 205 |
| 2026-02-04 | 206 | 210 | 203 | 204 | 36,400 | 204 |
| 2026-02-03 | 212 | 212 | 204 | 206 | 46,600 | 206 |
| 2026-02-02 | 207 | 212 | 205 | 212 | 58,700 | 212 |
| 2026-01-30 | 205 | 209 | 203 | 206 | 56,100 | 206 |
| 2026-01-29 | 206 | 208 | 203 | 208 | 55,100 | 208 |
| 2026-01-28 | 214 | 214 | 204 | 206 | 75,500 | 206 |
| 2026-01-27 | 217 | 219 | 208 | 212 | 92,200 | 212 |
| 2026-01-26 | 219 | 221 | 214 | 216 | 97,100 | 216 |
| 2026-01-23 | 218 | 223 | 218 | 219 | 55,300 | 219 |
| 2026-01-22 | 226 | 228 | 217 | 219 | 143,800 | 219 |
| 2026-01-21 | 234 | 237 | 225 | 227 | 117,500 | 227 |
| 2026-01-20 | 235 | 242 | 224 | 235 | 249,800 | 235 |
| 2026-01-19 | 246 | 248 | 241 | 245 | 141,600 | 245 |
| 2026-01-16 | 240 | 246 | 238 | 241 | 70,800 | 241 |
| 2026-01-15 | 236 | 240 | 236 | 240 | 54,800 | 240 |
| 2026-01-14 | 240 | 240 | 236 | 238 | 23,900 | 238 |
| 2026-01-13 | 246 | 247 | 236 | 241 | 61,600 | 241 |
| 2026-01-09 | 244 | 247 | 240 | 246 | 55,200 | 246 |
| 2026-01-08 | 237 | 244 | 237 | 241 | 120,800 | 241 |
| 2026-01-07 | 243 | 243 | 231 | 235 | 81,800 | 235 |
| 2026-01-06 | 233 | 244 | 233 | 243 | 109,500 | 243 |
| 2026-01-05 | 240 | 246 | 230 | 233 | 119,100 | 233 |
分割・併合履歴 ： [2018-05-29]1株→0.1株