7378 (株)アシロ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,614 | 1,638 | 1,475 | 1,555 | 469,300 | 1,555 |
| 2025-04-03 | 1,633 | 1,690 | 1,616 | 1,654 | 257,400 | 1,654 |
| 2025-04-02 | 1,715 | 1,740 | 1,682 | 1,723 | 124,400 | 1,723 |
| 2025-04-01 | 1,737 | 1,757 | 1,686 | 1,724 | 203,500 | 1,724 |
| 2025-03-31 | 1,764 | 1,775 | 1,718 | 1,743 | 161,100 | 1,743 |
| 2025-03-28 | 1,815 | 1,827 | 1,769 | 1,796 | 70,900 | 1,796 |
| 2025-03-27 | 1,800 | 1,831 | 1,785 | 1,794 | 104,000 | 1,794 |
| 2025-03-26 | 1,856 | 1,856 | 1,787 | 1,805 | 217,700 | 1,805 |
| 2025-03-25 | 1,871 | 1,900 | 1,862 | 1,890 | 68,000 | 1,890 |
| 2025-03-24 | 1,851 | 1,939 | 1,850 | 1,871 | 181,100 | 1,871 |
| 2025-03-21 | 1,895 | 1,926 | 1,827 | 1,857 | 246,300 | 1,857 |
| 2025-03-19 | 1,893 | 1,925 | 1,835 | 1,857 | 215,100 | 1,857 |
| 2025-03-18 | 1,805 | 1,925 | 1,723 | 1,889 | 648,600 | 1,889 |
| 2025-03-17 | 1,914 | 1,914 | 1,757 | 1,798 | 2,142,100 | 1,798 |
| 2025-03-14 | 1,586 | 1,600 | 1,500 | 1,514 | 492,900 | 1,514 |
| 2025-03-13 | 1,565 | 1,615 | 1,554 | 1,582 | 138,200 | 1,582 |
| 2025-03-12 | 1,545 | 1,589 | 1,530 | 1,549 | 98,200 | 1,549 |
| 2025-03-11 | 1,511 | 1,555 | 1,491 | 1,545 | 139,400 | 1,545 |
| 2025-03-10 | 1,562 | 1,578 | 1,500 | 1,540 | 75,500 | 1,540 |
| 2025-03-07 | 1,498 | 1,556 | 1,464 | 1,532 | 101,700 | 1,532 |
| 2025-03-06 | 1,586 | 1,597 | 1,522 | 1,533 | 76,600 | 1,533 |
| 2025-03-05 | 1,510 | 1,550 | 1,505 | 1,546 | 49,000 | 1,546 |
| 2025-03-04 | 1,491 | 1,519 | 1,439 | 1,519 | 94,300 | 1,519 |
| 2025-03-03 | 1,524 | 1,525 | 1,477 | 1,513 | 98,400 | 1,513 |
| 2025-02-28 | 1,500 | 1,518 | 1,461 | 1,494 | 134,200 | 1,494 |
| 2025-02-27 | 1,568 | 1,571 | 1,527 | 1,527 | 42,000 | 1,527 |
| 2025-02-26 | 1,555 | 1,564 | 1,500 | 1,549 | 140,700 | 1,549 |
| 2025-02-25 | 1,624 | 1,624 | 1,565 | 1,575 | 109,000 | 1,575 |
| 2025-02-21 | 1,623 | 1,647 | 1,613 | 1,632 | 55,100 | 1,632 |
| 2025-02-20 | 1,620 | 1,641 | 1,602 | 1,623 | 78,400 | 1,623 |
| 2025-02-19 | 1,659 | 1,663 | 1,613 | 1,634 | 69,800 | 1,634 |
| 2025-02-18 | 1,673 | 1,695 | 1,630 | 1,657 | 85,100 | 1,657 |
| 2025-02-17 | 1,679 | 1,715 | 1,670 | 1,689 | 53,700 | 1,689 |
| 2025-02-14 | 1,674 | 1,689 | 1,650 | 1,679 | 63,700 | 1,679 |
| 2025-02-13 | 1,700 | 1,734 | 1,669 | 1,689 | 65,600 | 1,689 |
| 2025-02-12 | 1,711 | 1,711 | 1,666 | 1,709 | 52,200 | 1,709 |
| 2025-02-10 | 1,706 | 1,750 | 1,700 | 1,717 | 77,600 | 1,717 |
| 2025-02-07 | 1,734 | 1,744 | 1,702 | 1,712 | 31,400 | 1,712 |
| 2025-02-06 | 1,748 | 1,775 | 1,708 | 1,734 | 86,400 | 1,734 |
| 2025-02-05 | 1,711 | 1,711 | 1,669 | 1,711 | 52,200 | 1,711 |
| 2025-02-04 | 1,720 | 1,755 | 1,680 | 1,697 | 49,000 | 1,697 |
| 2025-02-03 | 1,674 | 1,697 | 1,646 | 1,697 | 97,200 | 1,697 |
| 2025-01-31 | 1,704 | 1,760 | 1,700 | 1,705 | 52,900 | 1,705 |
| 2025-01-30 | 1,779 | 1,794 | 1,694 | 1,697 | 120,200 | 1,697 |
| 2025-01-29 | 1,724 | 1,782 | 1,703 | 1,778 | 103,500 | 1,778 |
| 2025-01-28 | 1,685 | 1,749 | 1,685 | 1,711 | 55,800 | 1,711 |
| 2025-01-27 | 1,718 | 1,727 | 1,682 | 1,711 | 79,900 | 1,711 |
| 2025-01-24 | 1,676 | 1,732 | 1,676 | 1,711 | 119,500 | 1,711 |
| 2025-01-23 | 1,658 | 1,720 | 1,650 | 1,707 | 94,500 | 1,707 |
| 2025-01-22 | 1,696 | 1,715 | 1,640 | 1,654 | 91,500 | 1,654 |
| 2025-01-21 | 1,618 | 1,685 | 1,618 | 1,685 | 77,800 | 1,685 |
| 2025-01-20 | 1,647 | 1,650 | 1,599 | 1,611 | 61,100 | 1,611 |
| 2025-01-17 | 1,570 | 1,643 | 1,564 | 1,629 | 72,500 | 1,629 |
| 2025-01-16 | 1,640 | 1,665 | 1,568 | 1,578 | 119,200 | 1,578 |
| 2025-01-15 | 1,687 | 1,699 | 1,605 | 1,613 | 105,800 | 1,613 |
| 2025-01-14 | 1,692 | 1,721 | 1,631 | 1,666 | 103,800 | 1,666 |
| 2025-01-10 | 1,696 | 1,716 | 1,655 | 1,716 | 61,500 | 1,716 |
| 2025-01-09 | 1,631 | 1,716 | 1,606 | 1,701 | 115,800 | 1,701 |
| 2025-01-08 | 1,660 | 1,671 | 1,533 | 1,632 | 180,900 | 1,632 |
| 2025-01-07 | 1,760 | 1,760 | 1,683 | 1,689 | 98,100 | 1,689 |
| 2025-01-06 | 1,686 | 1,737 | 1,655 | 1,735 | 145,900 | 1,735 |
分割・併合履歴 ： なし