5341 ASAHI EITOホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	418	446	413	440	50,700	440
2023-12-28	396	421	396	418	35,600	418
2023-12-27	406	408	389	402	102,200	402
2023-12-26	418	427	397	406	86,700	406
2023-12-25	419	436	412	425	110,900	425
2023-12-22	470	472	440	443	62,600	443
2023-12-21	480	480	467	472	12,300	472
2023-12-20	495	502	482	483	26,500	483
2023-12-19	477	496	476	494	39,600	494
2023-12-18	510	510	471	477	75,200	477
2023-12-15	526	530	504	516	31,000	516
2023-12-14	511	563	489	520	89,400	520
2023-12-13	514	515	501	510	17,000	510
2023-12-12	532	532	503	507	34,800	507
2023-12-11	539	546	522	532	21,000	532
2023-12-08	571	573	547	549	34,700	549
2023-12-07	611	611	571	575	16,900	575
2023-12-06	612	612	595	596	23,900	596
2023-12-05	580	626	575	611	58,400	611
2023-12-04	560	584	560	581	17,600	581
2023-12-01	557	573	557	564	13,400	564
2023-11-30	564	565	557	557	13,000	557
2023-11-29	564	571	564	570	26,900	570
2023-11-28	585	585	568	574	18,800	574
2023-11-27	584	587	575	575	9,200	575
2023-11-24	583	590	574	584	24,200	584
2023-11-22	582	586	575	585	16,900	585
2023-11-21	592	599	585	585	16,700	585
2023-11-20	582	599	580	594	14,100	594
2023-11-17	594	597	578	585	18,600	585
2023-11-16	584	601	582	600	17,900	600
2023-11-15	611	611	584	584	43,000	584
2023-11-14	603	610	601	606	11,300	606
2023-11-13	600	620	591	604	39,300	604
2023-11-10	634	634	612	615	25,300	615
2023-11-09	647	647	614	624	52,800	624
2023-11-08	626	652	626	639	81,300	639
2023-11-07	624	628	607	624	64,900	624
2023-11-06	571	603	571	598	44,900	598
2023-11-02	533	570	533	570	30,100	570
2023-11-01	533	539	526	539	17,800	539
2023-10-31	542	543	526	533	44,500	533
2023-10-30	550	560	538	538	48,700	538
2023-10-27	541	565	541	560	42,400	560
2023-10-26	567	567	537	541	63,100	541
2023-10-25	577	586	567	567	32,400	567
2023-10-24	575	591	551	570	108,500	570
2023-10-23	614	626	575	577	72,100	577
2023-10-20	614	630	603	615	68,600	615
2023-10-19	605	640	605	616	150,200	616
2023-10-18	633	634	614	615	44,100	615
2023-10-17	636	652	620	623	59,600	623
2023-10-16	601	655	601	646	88,400	646
2023-10-13	692	708	655	671	128,600	671
2023-10-12	710	713	691	700	58,600	700
2023-10-11	730	730	712	716	24,200	716
2023-10-10	735	735	714	723	23,500	723
2023-10-06	714	732	713	721	39,000	721
2023-10-05	684	715	677	713	64,000	713
2023-10-04	661	671	648	654	109,300	654
2023-10-03	701	701	675	677	63,200	677
2023-10-02	705	734	705	706	68,600	706
2023-09-29	714	719	699	710	31,600	710
2023-09-28	716	719	701	708	36,300	708
2023-09-27	714	726	707	718	42,500	718
2023-09-26	715	720	703	706	36,900	706
2023-09-25	733	733	711	712	29,100	712
2023-09-22	720	747	720	728	149,200	728
2023-09-21	675	729	675	714	181,800	714
2023-09-20	685	694	667	674	85,600	674
2023-09-19	700	700	678	693	68,900	693
2023-09-15	706	718	684	701	67,900	701
2023-09-14	736	736	703	704	79,500	704
2023-09-13	724	738	707	721	94,500	721
2023-09-12	760	771	722	723	125,400	723
2023-09-11	765	771	751	768	33,900	768
2023-09-08	755	771	755	764	30,400	764
2023-09-07	757	770	757	769	32,300	769
2023-09-06	761	769	750	762	34,900	762
2023-09-05	742	777	740	763	62,600	763
2023-09-04	769	769	737	742	51,800	742
2023-09-01	742	766	742	756	31,500	756
2023-08-31	765	774	748	753	62,100	753
2023-08-30	765	780	761	765	73,500	765
2023-08-29	769	793	767	771	92,400	771
2023-08-28	768	786	760	760	83,000	760
2023-08-25	757	759	733	759	58,300	759
2023-08-24	769	802	748	749	123,800	749
2023-08-23	729	790	725	784	119,300	784
2023-08-22	721	738	717	727	76,600	727
2023-08-21	721	731	708	710	119,000	710
2023-08-18	770	770	721	723	246,300	723
2023-08-17	794	802	766	772	220,600	772
2023-08-16	805	829	787	790	192,600	790
2023-08-15	809	837	780	815	355,800	815
2023-08-14	801	803	778	787	105,100	787
2023-08-10	797	824	791	801	172,300	801
2023-08-09	767	784	757	777	82,600	777
2023-08-08	768	788	756	757	99,100	757
2023-08-07	784	790	766	767	110,300	767
2023-08-04	807	830	780	784	265,000	784
2023-08-03	790	808	783	797	112,600	797
2023-08-02	802	825	783	792	196,800	792
2023-08-01	791	814	762	808	219,500	808
2023-07-31	760	814	760	797	194,500	797
2023-07-28	726	753	713	747	99,000	747
2023-07-27	749	766	733	733	109,000	733
2023-07-26	760	768	732	753	150,300	753
2023-07-25	727	777	727	775	169,400	775
2023-07-24	754	762	726	726	183,200	726
2023-07-21	700	755	691	749	279,600	749
2023-07-20	709	729	690	700	246,300	700
2023-07-19	674	699	666	699	140,000	699
2023-07-18	587	672	581	664	343,300	664
2023-07-14	680	700	643	666	184,600	666
2023-07-13	650	683	643	660	152,100	660
2023-07-12	698	710	651	652	282,300	652
2023-07-11	780	805	683	688	700,600	688
2023-07-10	793	802	751	786	232,600	786
2023-07-07	781	840	773	802	357,900	802
2023-07-06	792	822	762	809	331,900	809
2023-07-05	820	837	788	813	399,400	813
2023-07-04	769	829	746	814	518,000	814
2023-07-03	745	781	725	765	413,100	765
2023-06-30	696	740	672	737	405,300	737
2023-06-29	659	693	646	686	377,800	686
2023-06-28	638	652	622	632	105,900	632
2023-06-27	656	679	616	643	175,100	643
2023-06-26	666	670	642	666	253,400	666
2023-06-23	627	646	614	646	167,200	646
2023-06-22	592	630	591	627	99,500	627
2023-06-21	598	607	585	601	56,300	601
2023-06-20	609	616	593	608	105,800	608
2023-06-19	600	612	597	609	36,700	609
2023-06-16	575	600	563	597	60,500	597
2023-06-15	580	585	576	577	23,700	577
2023-06-14	588	596	587	590	29,900	590
2023-06-13	605	605	589	592	44,900	592
2023-06-12	603	614	595	610	36,900	610
2023-06-09	600	613	588	603	44,500	603
2023-06-08	618	618	588	600	51,700	600
2023-06-07	596	620	590	616	60,000	616
2023-06-06	582	613	582	595	61,100	595
2023-06-05	607	607	575	585	75,500	585
2023-06-02	520	571	520	567	100,900	567
2023-06-01	524	531	519	521	13,600	521
2023-05-31	533	533	517	530	22,500	530
2023-05-30	538	541	510	537	75,400	537
2023-05-29	546	554	545	545	31,300	545
2023-05-26	566	566	546	546	48,200	546
2023-05-25	569	573	566	567	11,800	567
2023-05-24	575	583	565	570	29,700	570
2023-05-23	599	602	573	579	54,800	579
2023-05-22	595	606	595	597	27,400	597
2023-05-19	592	600	591	598	21,300	598
2023-05-18	597	602	591	592	10,600	592
2023-05-17	591	606	591	597	20,000	597
2023-05-16	593	602	590	600	15,800	600
2023-05-15	613	613	585	593	33,300	593
2023-05-12	596	615	571	608	78,900	608
2023-05-11	602	606	593	596	29,800	596
2023-05-10	610	610	594	602	19,300	602
2023-05-09	584	613	584	610	60,400	610
2023-05-08	590	598	580	585	21,000	585
2023-05-02	590	594	574	590	36,100	590
2023-05-01	600	600	573	590	86,400	590
2023-04-28	593	603	593	600	26,700	600
2023-04-27	598	602	590	591	29,800	591
2023-04-26	590	608	585	604	47,400	604
2023-04-25	603	615	598	600	45,100	600
2023-04-24	609	619	598	605	49,400	605
2023-04-21	657	661	607	608	171,000	608
2023-04-20	700	720	657	663	449,100	663
2023-04-19	666	668	638	645	63,000	645
2023-04-18	646	672	644	671	41,000	671
2023-04-17	642	680	632	646	93,900	646
2023-04-14	681	686	645	652	77,800	652
2023-04-13	677	680	650	678	72,800	678
2023-04-12	710	710	676	677	79,700	677
2023-04-11	690	702	677	702	53,600	702
2023-04-10	688	690	671	680	57,500	680
2023-04-07	707	707	680	688	49,900	688
2023-04-06	714	714	673	695	112,800	695
2023-04-05	725	741	693	708	110,400	708
2023-04-04	742	742	708	725	97,700	725
2023-04-03	735	759	722	734	260,000	734
2023-03-31	695	715	681	712	169,400	712
2023-03-30	658	707	658	700	210,800	700
2023-03-29	619	675	616	657	207,000	657
2023-03-28	598	616	587	616	56,000	616
2023-03-27	623	626	596	608	71,300	608
2023-03-24	633	634	611	623	35,500	623
2023-03-23	627	640	627	637	32,700	637
2023-03-22	660	666	627	644	62,700	644
2023-03-20	654	664	630	640	56,800	640
2023-03-17	637	663	635	650	57,400	650
2023-03-16	636	636	620	635	27,800	635
2023-03-15	648	657	636	636	43,600	636
2023-03-14	644	648	618	622	91,000	622
2023-03-13	659	665	638	658	82,100	658
2023-03-10	682	687	664	672	63,800	672
2023-03-09	687	697	679	686	54,200	686
2023-03-08	715	715	686	687	60,400	687
2023-03-07	708	722	694	703	82,100	703
2023-03-06	679	701	672	691	58,000	691
2023-03-03	717	721	672	679	157,900	679
2023-03-02	715	727	710	717	45,400	717
2023-03-01	734	734	704	719	97,800	719
2023-02-28	742	766	730	736	89,200	736
2023-02-27	769	808	736	746	234,700	746
2023-02-24	739	760	722	759	74,800	759
2023-02-22	726	744	701	736	100,400	736
2023-02-21	745	757	731	734	85,200	734
2023-02-20	785	785	736	756	392,400	756
2023-02-17	718	726	705	711	50,600	711
2023-02-16	720	734	718	730	35,600	730
2023-02-15	741	755	718	722	80,100	722
2023-02-14	734	758	680	741	217,900	741
2023-02-13	739	756	725	730	65,700	730
2023-02-10	752	752	726	733	94,800	733
2023-02-09	753	756	744	750	83,800	750
2023-02-08	723	760	722	758	108,700	758
2023-02-07	702	725	701	721	47,000	721
2023-02-06	731	742	703	707	123,000	707
2023-02-03	735	760	724	730	216,900	730
2023-02-02	735	745	721	741	147,600	741
2023-02-01	712	737	695	722	99,600	722
2023-01-31	722	732	700	709	150,100	709
2023-01-30	681	717	666	714	180,800	714
2023-01-27	682	715	672	681	214,300	681
2023-01-26	670	686	660	681	171,800	681
2023-01-25	628	679	628	668	263,100	668
2023-01-24	619	629	608	620	63,100	620
2023-01-23	602	645	599	609	189,400	609
2023-01-20	611	612	579	608	362,000	608
2023-01-19	593	626	568	621	97,000	621
2023-01-18	571	601	562	594	128,400	594
2023-01-17	571	579	561	564	32,700	564
2023-01-16	562	589	555	564	93,900	564
2023-01-13	628	628	585	592	104,300	592
2023-01-12	622	629	615	628	31,200	628
2023-01-11	617	627	608	620	57,700	620
2023-01-10	621	629	605	617	21,800	617
2023-01-06	614	615	593	613	36,700	613
2023-01-05	626	628	602	607	94,400	607
2023-01-04	629	678	616	635	420,100	635

分割・併合履歴： [2018-05-29]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31