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
2024-03-2972873972273822,100738
2024-03-2871673071671831,800718
2024-03-2772472471171625,800716
2024-03-2671372070971619,400716
2024-03-2572472571371331,200713
2024-03-2272873572472412,500724
2024-03-2173673671972617,700726
2024-03-1971874971872950,700729
2024-03-18721745706718163,300718
2024-03-1575275974274359,300743
2024-03-1474575874575119,700751
2024-03-1375275374074533,000745
2024-03-1273775473675019,700750
2024-03-1174174573074024,100740
2024-03-0874375374374814,300748
2024-03-0775075574475120,800751
2024-03-0675577075175116,800751
2024-03-0575576274375533,200755
2024-03-0474376274075557,000755
2024-03-0173575772973129,400731
2024-02-2973574672573017,200730
2024-02-2875375374474519,700745
2024-02-2774576073575150,000751
2024-02-2672474772074026,200740
2024-02-2273873871472535,400725
2024-02-2173975173073523,300735
2024-02-2073475072373949,800739
2024-02-1972074071972829,600728
2024-02-1671572070771234,100712
2024-02-1571872370870935,200709
2024-02-1471872170971112,800711
2024-02-1371072771071723,600717
2024-02-0972072971671615,000716
2024-02-0872573572172121,100721
2024-02-0773874472173429,300734
2024-02-0675475473773815,900738
2024-02-0574375374074516,300745
2024-02-0276076073774031,200740
2024-02-0175076375075359,300753
2024-01-3175575574674620,600746
2024-01-3075077474976644,000766
2024-01-2975875873973920,500739
2024-01-2675176374575527,700755
2024-01-2574676173875466,100754
2024-01-2472574772573953,800739
2024-01-23723745720725121,300725
2024-01-2270072269071279,400712
2024-01-1968669568568716,700687
2024-01-1869169468568638,900686
2024-01-1769069568869323,300693
2024-01-1668769368568934,500689
2024-01-1569369668768751,600687
2024-01-1270470469369831,700698
2024-01-1170370569770315,900703
2024-01-10700702686695101,400695
2024-01-0971371869770474,600704
2024-01-0571171570270842,100708
2024-01-0472472671171134,500711

分割・併合履歴 : なし