7378 (株)アシロ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,050 | 1,054 | 1,035 | 1,046 | 34,500 | 1,046 |
| 2024-11-20 | 1,050 | 1,073 | 1,040 | 1,050 | 24,000 | 1,050 |
| 2024-11-19 | 1,050 | 1,052 | 1,040 | 1,050 | 13,100 | 1,050 |
| 2024-11-18 | 1,042 | 1,043 | 1,030 | 1,031 | 23,300 | 1,031 |
| 2024-11-15 | 1,087 | 1,124 | 1,044 | 1,050 | 85,200 | 1,050 |
| 2024-11-14 | 1,068 | 1,083 | 1,051 | 1,082 | 69,100 | 1,082 |
| 2024-11-13 | 1,041 | 1,051 | 1,031 | 1,048 | 40,700 | 1,048 |
| 2024-11-12 | 1,050 | 1,068 | 1,045 | 1,050 | 31,300 | 1,050 |
| 2024-11-11 | 1,020 | 1,055 | 1,020 | 1,050 | 20,300 | 1,050 |
| 2024-11-08 | 1,010 | 1,037 | 1,010 | 1,021 | 32,200 | 1,021 |
| 2024-11-07 | 1,059 | 1,059 | 1,011 | 1,026 | 43,700 | 1,026 |
| 2024-11-06 | 1,050 | 1,068 | 1,038 | 1,061 | 71,300 | 1,061 |
| 2024-11-05 | 1,068 | 1,070 | 1,030 | 1,030 | 23,600 | 1,030 |
| 2024-11-01 | 1,036 | 1,052 | 1,034 | 1,038 | 15,400 | 1,038 |
| 2024-10-31 | 1,043 | 1,082 | 1,043 | 1,056 | 58,600 | 1,056 |
| 2024-10-30 | 1,065 | 1,069 | 1,036 | 1,043 | 26,100 | 1,043 |
| 2024-10-29 | 1,052 | 1,066 | 1,039 | 1,050 | 29,100 | 1,050 |
| 2024-10-28 | 1,002 | 1,067 | 1,002 | 1,052 | 91,200 | 1,052 |
| 2024-10-25 | 996 | 1,013 | 990 | 1,013 | 38,100 | 1,013 |
| 2024-10-24 | 985 | 1,013 | 985 | 994 | 32,900 | 994 |
| 2024-10-23 | 987 | 1,015 | 978 | 991 | 70,000 | 991 |
| 2024-10-22 | 1,025 | 1,025 | 984 | 985 | 67,200 | 985 |
| 2024-10-21 | 1,006 | 1,038 | 1,006 | 1,029 | 21,400 | 1,029 |
| 2024-10-18 | 1,013 | 1,018 | 988 | 1,007 | 68,000 | 1,007 |
| 2024-10-17 | 1,035 | 1,036 | 1,005 | 1,023 | 32,600 | 1,023 |
| 2024-10-16 | 1,044 | 1,051 | 1,023 | 1,034 | 21,200 | 1,034 |
| 2024-10-15 | 1,058 | 1,058 | 1,031 | 1,038 | 21,300 | 1,038 |
| 2024-10-11 | 1,048 | 1,071 | 1,041 | 1,050 | 15,700 | 1,050 |
| 2024-10-10 | 1,092 | 1,092 | 1,046 | 1,048 | 34,200 | 1,048 |
| 2024-10-09 | 1,063 | 1,095 | 1,063 | 1,095 | 24,500 | 1,095 |
| 2024-10-08 | 1,079 | 1,100 | 1,066 | 1,068 | 35,000 | 1,068 |
| 2024-10-07 | 1,116 | 1,141 | 1,088 | 1,094 | 70,000 | 1,094 |
| 2024-10-04 | 1,072 | 1,153 | 1,066 | 1,115 | 113,100 | 1,115 |
| 2024-10-03 | 1,085 | 1,096 | 1,063 | 1,079 | 73,200 | 1,079 |
| 2024-10-02 | 1,064 | 1,089 | 1,026 | 1,055 | 62,500 | 1,055 |
| 2024-10-01 | 1,032 | 1,055 | 1,018 | 1,041 | 42,100 | 1,041 |
| 2024-09-30 | 1,000 | 1,077 | 976 | 1,013 | 127,600 | 1,013 |
| 2024-09-27 | 1,047 | 1,063 | 1,032 | 1,053 | 38,400 | 1,053 |
| 2024-09-26 | 1,060 | 1,098 | 1,007 | 1,047 | 65,300 | 1,047 |
| 2024-09-25 | 1,054 | 1,108 | 1,040 | 1,073 | 63,800 | 1,073 |
| 2024-09-24 | 1,100 | 1,120 | 1,049 | 1,055 | 60,600 | 1,055 |
| 2024-09-20 | 1,125 | 1,130 | 1,071 | 1,085 | 150,300 | 1,085 |
| 2024-09-19 | 1,020 | 1,139 | 1,003 | 1,119 | 273,100 | 1,119 |
| 2024-09-18 | 1,018 | 1,094 | 970 | 1,004 | 368,800 | 1,004 |
| 2024-09-17 | 1,017 | 1,020 | 935 | 1,020 | 696,400 | 1,020 |
| 2024-09-13 | 857 | 877 | 854 | 870 | 36,800 | 870 |
| 2024-09-12 | 838 | 867 | 835 | 855 | 19,800 | 855 |
| 2024-09-11 | 859 | 868 | 834 | 837 | 10,600 | 837 |
| 2024-09-10 | 846 | 868 | 841 | 864 | 4,400 | 864 |
| 2024-09-09 | 833 | 849 | 824 | 849 | 6,000 | 849 |
| 2024-09-06 | 843 | 868 | 833 | 846 | 19,300 | 846 |
| 2024-09-05 | 834 | 848 | 815 | 845 | 5,900 | 845 |
| 2024-09-04 | 845 | 859 | 829 | 835 | 11,600 | 835 |
| 2024-09-03 | 875 | 875 | 857 | 860 | 8,600 | 860 |
| 2024-09-02 | 860 | 875 | 847 | 865 | 20,300 | 865 |
| 2024-08-30 | 855 | 875 | 853 | 860 | 6,100 | 860 |
| 2024-08-29 | 881 | 883 | 851 | 858 | 12,700 | 858 |
| 2024-08-28 | 887 | 888 | 865 | 869 | 21,200 | 869 |
| 2024-08-27 | 875 | 886 | 874 | 877 | 8,700 | 877 |
| 2024-08-26 | 833 | 877 | 833 | 875 | 33,700 | 875 |
| 2024-08-23 | 865 | 865 | 828 | 836 | 13,500 | 836 |
| 2024-08-22 | 845 | 863 | 841 | 856 | 11,300 | 856 |
| 2024-08-21 | 830 | 861 | 826 | 845 | 26,900 | 845 |
| 2024-08-20 | 825 | 834 | 818 | 830 | 16,500 | 830 |
| 2024-08-19 | 822 | 828 | 805 | 812 | 29,800 | 812 |
| 2024-08-16 | 832 | 832 | 803 | 822 | 7,700 | 822 |
| 2024-08-15 | 820 | 832 | 815 | 818 | 19,700 | 818 |
| 2024-08-14 | 777 | 814 | 777 | 813 | 40,200 | 813 |
| 2024-08-13 | 765 | 784 | 745 | 778 | 8,300 | 778 |
| 2024-08-09 | 750 | 798 | 750 | 761 | 25,300 | 761 |
| 2024-08-08 | 749 | 765 | 735 | 745 | 16,600 | 745 |
| 2024-08-07 | 675 | 759 | 675 | 759 | 22,800 | 759 |
| 2024-08-06 | 705 | 712 | 675 | 695 | 51,700 | 695 |
| 2024-08-05 | 705 | 741 | 610 | 616 | 111,700 | 616 |
| 2024-08-02 | 795 | 796 | 727 | 760 | 75,200 | 760 |
| 2024-08-01 | 821 | 826 | 788 | 808 | 16,000 | 808 |
| 2024-07-31 | 796 | 829 | 784 | 812 | 25,600 | 812 |
| 2024-07-30 | 826 | 837 | 795 | 797 | 38,900 | 797 |
| 2024-07-29 | 822 | 835 | 815 | 829 | 11,400 | 829 |
| 2024-07-26 | 818 | 820 | 807 | 807 | 9,700 | 807 |
| 2024-07-25 | 835 | 838 | 813 | 820 | 22,400 | 820 |
| 2024-07-24 | 845 | 847 | 834 | 835 | 11,600 | 835 |
| 2024-07-23 | 845 | 859 | 845 | 847 | 7,900 | 847 |
| 2024-07-22 | 830 | 855 | 830 | 849 | 30,900 | 849 |
| 2024-07-19 | 840 | 847 | 830 | 830 | 7,300 | 830 |
| 2024-07-18 | 852 | 864 | 824 | 840 | 18,300 | 840 |
| 2024-07-17 | 845 | 865 | 843 | 852 | 25,200 | 852 |
| 2024-07-16 | 829 | 850 | 829 | 845 | 28,000 | 845 |
| 2024-07-12 | 806 | 828 | 806 | 825 | 20,900 | 825 |
| 2024-07-11 | 805 | 814 | 805 | 812 | 10,100 | 812 |
| 2024-07-10 | 809 | 817 | 805 | 805 | 10,200 | 805 |
| 2024-07-09 | 812 | 816 | 809 | 809 | 5,500 | 809 |
| 2024-07-08 | 813 | 816 | 809 | 815 | 5,900 | 815 |
| 2024-07-05 | 814 | 817 | 805 | 817 | 11,000 | 817 |
| 2024-07-04 | 806 | 815 | 806 | 814 | 5,000 | 814 |
| 2024-07-03 | 805 | 814 | 803 | 811 | 7,400 | 811 |
| 2024-07-02 | 811 | 812 | 801 | 803 | 7,200 | 803 |
| 2024-07-01 | 815 | 815 | 801 | 802 | 13,200 | 802 |
| 2024-06-28 | 825 | 827 | 815 | 815 | 10,300 | 815 |
| 2024-06-27 | 816 | 816 | 810 | 813 | 2,500 | 813 |
| 2024-06-26 | 809 | 818 | 809 | 810 | 7,800 | 810 |
| 2024-06-25 | 813 | 815 | 806 | 806 | 3,500 | 806 |
| 2024-06-24 | 829 | 829 | 806 | 811 | 16,200 | 811 |
| 2024-06-21 | 809 | 822 | 806 | 820 | 32,900 | 820 |
| 2024-06-20 | 800 | 813 | 800 | 801 | 23,200 | 801 |
| 2024-06-19 | 814 | 815 | 800 | 800 | 42,600 | 800 |
| 2024-06-18 | 796 | 817 | 788 | 817 | 22,300 | 817 |
| 2024-06-17 | 785 | 799 | 780 | 798 | 38,000 | 798 |
| 2024-06-14 | 756 | 779 | 756 | 779 | 22,000 | 779 |
| 2024-06-13 | 785 | 790 | 760 | 765 | 12,900 | 765 |
| 2024-06-12 | 794 | 794 | 780 | 792 | 26,400 | 792 |
| 2024-06-11 | 787 | 794 | 774 | 791 | 40,100 | 791 |
| 2024-06-10 | 758 | 774 | 752 | 773 | 23,700 | 773 |
| 2024-06-07 | 744 | 761 | 744 | 759 | 21,400 | 759 |
| 2024-06-06 | 747 | 748 | 741 | 746 | 18,300 | 746 |
| 2024-06-05 | 740 | 748 | 740 | 746 | 17,600 | 746 |
| 2024-06-04 | 732 | 746 | 732 | 746 | 11,900 | 746 |
| 2024-06-03 | 736 | 743 | 736 | 738 | 7,300 | 738 |
| 2024-05-31 | 738 | 742 | 734 | 736 | 6,000 | 736 |
| 2024-05-30 | 729 | 741 | 725 | 735 | 33,900 | 735 |
| 2024-05-29 | 737 | 740 | 726 | 730 | 12,800 | 730 |
| 2024-05-28 | 740 | 744 | 736 | 741 | 5,200 | 741 |
| 2024-05-27 | 740 | 744 | 731 | 740 | 14,300 | 740 |
| 2024-05-24 | 733 | 742 | 730 | 733 | 3,600 | 733 |
| 2024-05-23 | 747 | 747 | 730 | 734 | 11,700 | 734 |
| 2024-05-22 | 741 | 741 | 728 | 738 | 8,600 | 738 |
| 2024-05-21 | 717 | 745 | 717 | 740 | 14,100 | 740 |
| 2024-05-20 | 710 | 740 | 710 | 716 | 37,900 | 716 |
| 2024-05-17 | 712 | 727 | 709 | 709 | 9,900 | 709 |
| 2024-05-16 | 742 | 742 | 701 | 711 | 63,400 | 711 |
| 2024-05-15 | 750 | 750 | 737 | 744 | 7,600 | 744 |
| 2024-05-14 | 742 | 750 | 741 | 749 | 7,300 | 749 |
| 2024-05-13 | 740 | 749 | 731 | 739 | 16,400 | 739 |
| 2024-05-10 | 752 | 752 | 735 | 740 | 8,600 | 740 |
| 2024-05-09 | 736 | 758 | 729 | 752 | 27,700 | 752 |
| 2024-05-08 | 734 | 739 | 729 | 730 | 5,900 | 730 |
| 2024-05-07 | 736 | 742 | 730 | 734 | 8,600 | 734 |
| 2024-05-02 | 731 | 734 | 728 | 731 | 5,000 | 731 |
| 2024-05-01 | 735 | 738 | 727 | 731 | 17,600 | 731 |
| 2024-04-30 | 744 | 744 | 730 | 735 | 11,800 | 735 |
| 2024-04-26 | 741 | 741 | 730 | 737 | 8,500 | 737 |
| 2024-04-25 | 737 | 742 | 730 | 738 | 13,500 | 738 |
| 2024-04-24 | 740 | 742 | 736 | 737 | 5,000 | 737 |
| 2024-04-23 | 738 | 740 | 731 | 733 | 5,300 | 733 |
| 2024-04-22 | 732 | 740 | 731 | 738 | 10,400 | 738 |
| 2024-04-19 | 749 | 750 | 727 | 732 | 27,800 | 732 |
| 2024-04-18 | 741 | 749 | 739 | 741 | 12,200 | 741 |
| 2024-04-17 | 749 | 755 | 738 | 751 | 15,800 | 751 |
| 2024-04-16 | 752 | 755 | 741 | 749 | 16,600 | 749 |
| 2024-04-15 | 749 | 764 | 747 | 752 | 109,700 | 752 |
| 2024-04-12 | 740 | 747 | 740 | 745 | 9,500 | 745 |
| 2024-04-11 | 746 | 747 | 736 | 739 | 12,300 | 739 |
| 2024-04-10 | 745 | 750 | 740 | 749 | 8,400 | 749 |
| 2024-04-09 | 740 | 751 | 735 | 745 | 20,300 | 745 |
| 2024-04-08 | 721 | 739 | 721 | 735 | 39,000 | 735 |
| 2024-04-05 | 726 | 740 | 720 | 725 | 26,100 | 725 |
| 2024-04-04 | 741 | 741 | 724 | 730 | 21,400 | 730 |
| 2024-04-03 | 744 | 745 | 730 | 739 | 12,300 | 739 |
| 2024-04-02 | 734 | 744 | 729 | 736 | 28,900 | 736 |
| 2024-04-01 | 739 | 740 | 725 | 728 | 18,500 | 728 |
| 2024-03-29 | 728 | 739 | 722 | 738 | 22,100 | 738 |
| 2024-03-28 | 716 | 730 | 716 | 718 | 31,800 | 718 |
| 2024-03-27 | 724 | 724 | 711 | 716 | 25,800 | 716 |
| 2024-03-26 | 713 | 720 | 709 | 716 | 19,400 | 716 |
| 2024-03-25 | 724 | 725 | 713 | 713 | 31,200 | 713 |
| 2024-03-22 | 728 | 735 | 724 | 724 | 12,500 | 724 |
| 2024-03-21 | 736 | 736 | 719 | 726 | 17,700 | 726 |
| 2024-03-19 | 718 | 749 | 718 | 729 | 50,700 | 729 |
| 2024-03-18 | 721 | 745 | 706 | 718 | 163,300 | 718 |
| 2024-03-15 | 752 | 759 | 742 | 743 | 59,300 | 743 |
| 2024-03-14 | 745 | 758 | 745 | 751 | 19,700 | 751 |
| 2024-03-13 | 752 | 753 | 740 | 745 | 33,000 | 745 |
| 2024-03-12 | 737 | 754 | 736 | 750 | 19,700 | 750 |
| 2024-03-11 | 741 | 745 | 730 | 740 | 24,100 | 740 |
| 2024-03-08 | 743 | 753 | 743 | 748 | 14,300 | 748 |
| 2024-03-07 | 750 | 755 | 744 | 751 | 20,800 | 751 |
| 2024-03-06 | 755 | 770 | 751 | 751 | 16,800 | 751 |
| 2024-03-05 | 755 | 762 | 743 | 755 | 33,200 | 755 |
| 2024-03-04 | 743 | 762 | 740 | 755 | 57,000 | 755 |
| 2024-03-01 | 735 | 757 | 729 | 731 | 29,400 | 731 |
| 2024-02-29 | 735 | 746 | 725 | 730 | 17,200 | 730 |
| 2024-02-28 | 753 | 753 | 744 | 745 | 19,700 | 745 |
| 2024-02-27 | 745 | 760 | 735 | 751 | 50,000 | 751 |
| 2024-02-26 | 724 | 747 | 720 | 740 | 26,200 | 740 |
| 2024-02-22 | 738 | 738 | 714 | 725 | 35,400 | 725 |
| 2024-02-21 | 739 | 751 | 730 | 735 | 23,300 | 735 |
| 2024-02-20 | 734 | 750 | 723 | 739 | 49,800 | 739 |
| 2024-02-19 | 720 | 740 | 719 | 728 | 29,600 | 728 |
| 2024-02-16 | 715 | 720 | 707 | 712 | 34,100 | 712 |
| 2024-02-15 | 718 | 723 | 708 | 709 | 35,200 | 709 |
| 2024-02-14 | 718 | 721 | 709 | 711 | 12,800 | 711 |
| 2024-02-13 | 710 | 727 | 710 | 717 | 23,600 | 717 |
| 2024-02-09 | 720 | 729 | 716 | 716 | 15,000 | 716 |
| 2024-02-08 | 725 | 735 | 721 | 721 | 21,100 | 721 |
| 2024-02-07 | 738 | 744 | 721 | 734 | 29,300 | 734 |
| 2024-02-06 | 754 | 754 | 737 | 738 | 15,900 | 738 |
| 2024-02-05 | 743 | 753 | 740 | 745 | 16,300 | 745 |
| 2024-02-02 | 760 | 760 | 737 | 740 | 31,200 | 740 |
| 2024-02-01 | 750 | 763 | 750 | 753 | 59,300 | 753 |
| 2024-01-31 | 755 | 755 | 746 | 746 | 20,600 | 746 |
| 2024-01-30 | 750 | 774 | 749 | 766 | 44,000 | 766 |
| 2024-01-29 | 758 | 758 | 739 | 739 | 20,500 | 739 |
| 2024-01-26 | 751 | 763 | 745 | 755 | 27,700 | 755 |
| 2024-01-25 | 746 | 761 | 738 | 754 | 66,100 | 754 |
| 2024-01-24 | 725 | 747 | 725 | 739 | 53,800 | 739 |
| 2024-01-23 | 723 | 745 | 720 | 725 | 121,300 | 725 |
| 2024-01-22 | 700 | 722 | 690 | 712 | 79,400 | 712 |
| 2024-01-19 | 686 | 695 | 685 | 687 | 16,700 | 687 |
| 2024-01-18 | 691 | 694 | 685 | 686 | 38,900 | 686 |
| 2024-01-17 | 690 | 695 | 688 | 693 | 23,300 | 693 |
| 2024-01-16 | 687 | 693 | 685 | 689 | 34,500 | 689 |
| 2024-01-15 | 693 | 696 | 687 | 687 | 51,600 | 687 |
| 2024-01-12 | 704 | 704 | 693 | 698 | 31,700 | 698 |
| 2024-01-11 | 703 | 705 | 697 | 703 | 15,900 | 703 |
| 2024-01-10 | 700 | 702 | 686 | 695 | 101,400 | 695 |
| 2024-01-09 | 713 | 718 | 697 | 704 | 74,600 | 704 |
| 2024-01-05 | 711 | 715 | 702 | 708 | 42,100 | 708 |
| 2024-01-04 | 724 | 726 | 711 | 711 | 34,500 | 711 |
分割・併合履歴 ： なし
