7378 (株)アシロの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	753	760	732	756	124,000	756
2021-12-29	730	767	714	757	269,100	757
2021-12-28	750	755	707	719	290,600	719
2021-12-27	738	764	731	750	291,300	750
2021-12-24	759	779	724	730	579,900	730
2021-12-23	719	753	716	730	611,900	730
2021-12-22	645	734	642	734	735,800	734
2021-12-21	685	685	634	634	224,100	634
2021-12-20	677	688	635	669	392,300	669
2021-12-17	702	713	664	667	381,500	667
2021-12-16	729	738	683	713	1,147,600	713
2021-12-15	638	708	634	708	1,291,200	708
2021-12-14	590	618	586	608	117,300	608
2021-12-13	605	613	590	591	56,800	591
2021-12-10	617	620	595	595	44,400	595
2021-12-09	621	636	618	619	38,800	619
2021-12-08	615	626	613	619	60,200	619
2021-12-07	587	614	587	611	42,300	611
2021-12-06	584	610	584	588	46,500	588
2021-12-03	559	595	556	593	93,600	593
2021-12-02	581	585	555	559	129,900	559
2021-12-01	588	596	570	591	78,300	591
2021-11-30	605	617	572	578	163,200	578
2021-11-29	607	629	600	611	103,300	611
2021-11-26	641	654	627	627	56,700	627
2021-11-25	652	659	633	643	63,100	643
2021-11-24	678	678	651	652	73,600	652
2021-11-22	660	683	649	678	53,200	678
2021-11-19	659	668	647	661	65,500	661
2021-11-18	660	662	648	659	97,700	659
2021-11-17	680	680	657	669	88,200	669
2021-11-16	681	698	672	683	63,300	683
2021-11-15	673	688	663	688	52,900	688
2021-11-12	638	674	638	674	48,400	674
2021-11-11	650	657	640	645	68,200	645
2021-11-10	660	667	641	655	97,600	655
2021-11-09	672	684	659	661	57,500	661
2021-11-08	699	700	670	670	73,400	670
2021-11-05	708	708	693	700	19,000	700
2021-11-04	703	709	690	708	42,100	708
2021-11-02	705	709	690	699	43,400	699
2021-11-01	716	726	703	703	39,500	703
2021-10-29	740	742	713	714	58,700	714
2021-10-28	715	754	705	743	67,700	743
2021-10-27	734	759	715	723	99,500	723
2021-10-26	711	736	709	727	71,200	727
2021-10-25	719	719	701	707	40,000	707
2021-10-22	730	725	716	716	28,500	716
2021-10-21	730	741	716	716	41,400	716
2021-10-20	739	740	720	730	52,700	730
2021-10-19	726	755	723	744	100,500	744
2021-10-18	713	729	709	725	34,800	725
2021-10-15	709	725	698	724	56,200	724
2021-10-14	696	715	696	702	64,300	702
2021-10-13	714	714	688	694	68,200	694
2021-10-12	721	730	707	708	35,100	708
2021-10-11	709	744	704	728	119,800	728
2021-10-08	683	748	680	723	368,900	723
2021-10-07	682	694	669	675	60,400	675
2021-10-06	697	704	663	679	106,800	679
2021-10-05	680	695	657	683	159,300	683
2021-10-04	716	725	684	690	208,800	690
2021-10-01	708	720	702	715	107,500	715
2021-09-30	732	739	710	711	129,100	711
2021-09-29	735	743	723	728	78,200	728
2021-09-28	750	750	732	735	52,200	735
2021-09-27	744	763	744	744	93,500	744
2021-09-24	743	762	740	744	100,000	744
2021-09-22	752	755	728	729	161,300	729
2021-09-21	737	765	728	754	134,300	754
2021-09-17	742	773	740	767	111,400	767
2021-09-16	780	788	733	750	353,900	750
2021-09-15	815	831	770	790	723,100	790
2021-09-14	877	906	870	886	253,500	886
2021-09-13	890	890	870	880	98,800	880
2021-09-10	878	902	875	900	146,800	900
2021-09-09	842	879	840	870	92,800	870
2021-09-08	853	855	841	849	64,500	849
2021-09-07	860	875	851	856	91,800	856
2021-09-06	850	867	845	856	107,900	856
2021-09-03	841	856	821	830	142,600	830
2021-09-02	857	882	843	845	115,200	845
2021-09-01	891	895	855	857	182,100	857
2021-08-31	913	934	882	895	283,900	895
2021-08-30	917	925	890	898	246,100	898
2021-08-27	887	903	855	902	191,600	902
2021-08-26	895	910	876	900	305,200	900
2021-08-25	820	871	809	868	350,100	868
2021-08-24	821	838	808	808	209,700	808
2021-08-23	821	830	805	809	108,100	809
2021-08-20	821	838	796	810	199,500	810
2021-08-19	816	846	809	823	177,100	823
2021-08-18	831	851	812	831	174,200	831
2021-08-17	885	890	832	839	243,000	839
2021-08-16	850	875	814	870	344,200	870
2021-08-13	869	915	841	858	655,400	858
2021-08-12	909	918	837	854	380,900	854
2021-08-11	903	929	895	928	173,800	928
2021-08-10	881	931	880	906	204,000	906
2021-08-06	903	920	880	888	369,400	888
2021-08-05	948	967	903	903	447,500	903
2021-08-04	1,002	1,026	950	960	526,100	960
2021-08-03	997	1,063	987	1,012	1,034,400	1,012
2021-08-02	979	1,011	955	1,003	876,700	1,003
2021-07-30	1,003	1,036	946	950	1,186,300	950
2021-07-29	1,082	1,109	1,010	1,010	1,117,300	1,010
2021-07-28	1,188	1,194	1,064	1,082	1,973,900	1,082
2021-07-27	1,186	1,258	1,180	1,195	1,972,000	1,195
2021-07-26	1,295	1,304	1,186	1,186	2,455,800	1,186
2021-07-21	1,318	1,384	1,224	1,280	9,020,300	1,280
2021-07-20	1,480	1,515	1,195	1,239	14,453,100	1,239

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7378 (株)アシロ の時系列データ [2021年度]

7378 (株)アシロの時系列データ [2021年度]