7378 (株)アシロの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	663	669	648	664	174,300	664
2022-12-29	652	668	647	660	124,300	660
2022-12-28	656	671	640	660	241,300	660
2022-12-27	649	676	647	668	225,200	668
2022-12-26	650	655	634	649	387,800	649
2022-12-23	630	630	614	620	173,100	620
2022-12-22	626	639	619	636	152,300	636
2022-12-21	646	646	617	620	297,400	620
2022-12-20	677	682	618	637	545,100	637
2022-12-19	713	743	676	687	706,100	687
2022-12-16	743	743	743	743	73,800	743
2022-12-15	884	910	863	893	334,400	893
2022-12-14	824	906	824	899	628,500	899
2022-12-13	811	819	805	809	88,300	809
2022-12-12	813	818	807	808	77,900	808
2022-12-09	815	835	815	825	97,000	825
2022-12-08	826	826	805	816	83,300	816
2022-12-07	799	829	794	817	134,000	817
2022-12-06	820	821	798	817	140,300	817
2022-12-05	853	854	816	828	401,900	828
2022-12-02	885	885	850	879	111,500	879
2022-12-01	893	895	877	877	92,000	877
2022-11-30	885	899	876	887	106,900	887
2022-11-29	872	889	863	889	67,800	889
2022-11-28	875	880	860	876	65,300	876
2022-11-25	858	865	852	860	55,300	860
2022-11-24	857	879	851	862	169,100	862
2022-11-22	855	858	846	849	89,400	849
2022-11-21	847	849	835	848	94,200	848
2022-11-18	862	862	843	847	132,600	847
2022-11-17	858	863	853	860	72,000	860
2022-11-16	859	867	848	859	108,000	859
2022-11-15	840	863	837	854	153,600	854
2022-11-14	845	860	840	840	237,000	840
2022-11-11	820	830	806	824	211,000	824
2022-11-10	800	814	793	807	64,300	807
2022-11-09	810	812	799	799	63,900	799
2022-11-08	784	820	781	806	150,300	806
2022-11-07	780	784	771	777	40,900	777
2022-11-04	766	779	761	779	48,400	779
2022-11-02	784	792	767	767	79,400	767
2022-11-01	782	786	779	780	56,300	780
2022-10-31	791	799	784	784	48,100	784
2022-10-28	795	802	787	787	48,900	787
2022-10-27	800	808	796	796	60,000	796
2022-10-26	807	811	800	804	46,600	804
2022-10-25	807	810	797	800	56,700	800
2022-10-24	814	816	803	803	31,000	803
2022-10-21	806	808	803	806	36,400	806
2022-10-20	826	826	806	806	43,900	806
2022-10-19	822	826	813	826	46,600	826
2022-10-18	822	828	812	823	62,800	823
2022-10-17	801	818	796	817	68,800	817
2022-10-14	812	820	810	814	60,500	814
2022-10-13	812	812	797	800	62,100	800
2022-10-12	801	814	800	810	70,600	810
2022-10-11	795	812	790	810	146,100	810
2022-10-07	820	828	808	810	145,300	810
2022-10-06	823	838	823	831	69,900	831
2022-10-05	836	845	815	819	109,400	819
2022-10-04	850	850	821	832	175,500	832
2022-10-03	823	851	816	837	168,100	837
2022-09-30	855	871	821	831	151,900	831
2022-09-29	877	885	858	867	133,800	867
2022-09-28	863	871	850	871	173,900	871
2022-09-27	848	865	840	865	97,500	865
2022-09-26	832	859	824	848	137,400	848
2022-09-22	818	846	818	842	147,800	842
2022-09-21	816	833	810	833	176,300	833
2022-09-20	856	859	820	831	245,000	831
2022-09-16	889	903	854	856	643,900	856
2022-09-15	944	944	867	875	1,322,100	875
2022-09-14	835	877	834	869	262,600	869
2022-09-13	873	880	864	870	111,900	870
2022-09-12	879	885	863	872	147,300	872
2022-09-09	860	871	851	866	185,900	866
2022-09-08	865	870	842	856	178,000	856
2022-09-07	877	877	834	845	288,000	845
2022-09-06	891	896	873	880	159,700	880
2022-09-05	883	894	862	894	146,700	894
2022-09-02	926	931	892	894	218,200	894
2022-09-01	943	949	921	924	221,800	924
2022-08-31	945	956	925	955	257,300	955
2022-08-30	891	959	885	950	688,500	950
2022-08-29	875	894	867	887	129,700	887
2022-08-26	917	920	893	905	91,000	905
2022-08-25	913	916	905	914	56,500	914
2022-08-24	916	926	908	912	92,700	912
2022-08-23	894	921	886	916	100,900	916
2022-08-22	910	918	898	905	111,600	905
2022-08-19	959	959	919	931	174,000	931
2022-08-18	919	976	913	959	222,400	959
2022-08-17	907	940	907	934	232,600	934
2022-08-16	866	894	855	886	136,200	886
2022-08-15	860	874	859	869	122,000	869
2022-08-12	833	867	826	860	124,900	860
2022-08-10	835	835	816	825	40,300	825
2022-08-09	831	845	822	839	30,800	839
2022-08-08	846	846	820	830	73,500	830
2022-08-05	873	881	846	857	79,000	857
2022-08-04	855	872	847	867	123,900	867
2022-08-03	815	852	810	844	136,600	844
2022-08-02	819	828	809	816	75,200	816
2022-08-01	821	833	811	822	55,900	822
2022-07-29	822	831	814	822	50,000	822
2022-07-28	815	830	815	821	70,300	821
2022-07-27	809	823	803	806	93,200	806
2022-07-26	821	826	810	816	116,400	816
2022-07-25	818	833	813	826	80,200	826
2022-07-22	829	842	814	831	182,500	831
2022-07-21	879	883	832	833	325,600	833
2022-07-20	907	912	850	876	688,400	876
2022-07-19	870	900	867	892	136,000	892
2022-07-15	877	888	855	869	55,000	869
2022-07-14	840	881	836	877	63,500	877
2022-07-13	845	850	828	849	30,700	849
2022-07-12	861	862	836	849	73,300	849
2022-07-11	887	892	862	874	63,200	874
2022-07-08	891	900	858	876	196,400	876
2022-07-07	842	881	835	876	159,800	876
2022-07-06	834	849	820	837	50,900	837
2022-07-05	817	835	817	827	36,700	827
2022-07-04	823	825	805	822	71,400	822
2022-07-01	811	830	795	813	76,800	813
2022-06-30	819	826	806	810	49,600	810
2022-06-29	821	826	804	818	89,900	818
2022-06-28	834	851	826	831	60,700	831
2022-06-27	842	852	817	834	120,700	834
2022-06-24	801	831	799	831	106,000	831
2022-06-23	796	830	788	794	115,500	794
2022-06-22	825	825	770	792	175,300	792
2022-06-21	817	838	811	825	121,700	825
2022-06-20	872	879	767	793	375,600	793
2022-06-17	849	888	820	872	327,100	872
2022-06-16	859	904	845	876	443,300	876
2022-06-15	889	911	829	829	1,052,800	829
2022-06-14	944	987	916	979	267,900	979
2022-06-13	972	986	951	959	166,700	959
2022-06-10	980	1,009	977	999	91,600	999
2022-06-09	981	1,012	962	999	114,400	999
2022-06-08	982	989	952	971	116,200	971
2022-06-07	997	997	976	979	81,900	979
2022-06-06	959	1,009	955	996	120,300	996
2022-06-03	979	979	941	972	118,400	972
2022-06-02	983	983	937	966	156,900	966
2022-06-01	983	991	960	982	90,900	982
2022-05-31	941	987	930	979	166,500	979
2022-05-30	911	960	911	954	143,200	954
2022-05-27	932	955	906	909	203,600	909
2022-05-26	887	929	886	923	245,100	923
2022-05-25	893	885	873	877	129,900	877
2022-05-24	903	914	873	874	173,700	874
2022-05-23	893	906	870	898	150,100	898
2022-05-20	855	878	850	878	128,000	878
2022-05-19	836	862	829	853	101,900	853
2022-05-18	845	864	829	863	125,200	863
2022-05-17	818	855	807	837	153,500	837
2022-05-16	833	835	811	818	109,500	818
2022-05-13	815	830	809	818	84,500	818
2022-05-12	805	809	782	804	77,700	804
2022-05-11	791	822	790	818	100,600	818
2022-05-10	776	792	744	784	165,800	784
2022-05-09	785	812	785	789	75,500	789
2022-05-06	801	817	782	795	78,800	795
2022-05-02	782	805	777	801	91,000	801
2022-04-28	803	809	773	781	123,400	781
2022-04-27	780	818	772	818	95,900	818
2022-04-26	795	808	785	805	65,700	805
2022-04-25	769	795	766	773	200,200	773
2022-04-22	801	809	770	799	238,100	799
2022-04-21	837	856	811	826	124,900	826
2022-04-20	872	872	840	844	101,800	844
2022-04-19	868	881	854	873	78,400	873
2022-04-18	864	874	850	853	116,900	853
2022-04-15	903	907	873	875	107,900	875
2022-04-14	925	945	882	896	179,100	896
2022-04-13	865	906	865	898	180,900	898
2022-04-12	831	860	826	855	71,800	855
2022-04-11	841	865	825	839	85,300	839
2022-04-08	845	878	834	843	130,700	843
2022-04-07	840	856	810	830	229,900	830
2022-04-06	865	875	841	868	156,500	868
2022-04-05	887	902	858	889	156,600	889
2022-04-04	884	902	863	875	130,100	875
2022-04-01	899	904	857	879	227,100	879
2022-03-31	918	943	882	906	294,700	906
2022-03-30	906	927	876	919	297,400	919
2022-03-29	839	920	831	888	414,300	888
2022-03-28	904	932	836	839	629,100	839
2022-03-25	867	879	822	879	337,500	879
2022-03-24	825	868	821	860	342,100	860
2022-03-23	852	890	826	847	542,100	847
2022-03-22	841	868	812	837	1,013,400	837
2022-03-18	795	888	780	878	2,317,200	878
2022-03-17	748	748	748	748	51,700	748
2022-03-16	625	648	610	648	252,900	648
2022-03-15	586	613	581	610	96,000	610
2022-03-14	575	599	575	596	83,200	596
2022-03-11	571	578	559	572	58,100	572
2022-03-10	582	596	578	588	68,200	588
2022-03-09	560	579	557	562	48,000	562
2022-03-08	557	587	553	570	78,800	570
2022-03-07	574	577	551	567	145,600	567
2022-03-04	601	606	582	594	71,700	594
2022-03-03	628	629	603	604	51,900	604
2022-03-02	615	618	595	608	50,100	608
2022-03-01	610	625	604	621	87,800	621
2022-02-28	588	599	579	594	51,700	594
2022-02-25	557	587	557	584	106,300	584
2022-02-24	558	565	535	540	136,600	540
2022-02-22	567	589	562	563	76,800	563
2022-02-21	585	585	564	575	89,600	575
2022-02-18	582	602	579	597	75,100	597
2022-02-17	605	613	592	592	72,600	592
2022-02-16	605	636	595	613	216,600	613
2022-02-15	618	618	587	587	95,000	587
2022-02-14	627	627	609	618	120,800	618
2022-02-10	632	641	625	627	38,000	627
2022-02-09	630	644	623	630	37,200	630
2022-02-08	625	642	617	620	124,600	620
2022-02-07	634	644	620	628	95,400	628
2022-02-04	628	651	620	642	100,900	642
2022-02-03	660	663	638	638	91,000	638
2022-02-02	667	692	660	678	107,400	678
2022-02-01	677	688	649	665	112,000	665
2022-01-31	627	667	627	657	122,500	657
2022-01-28	630	640	605	627	153,500	627
2022-01-27	668	682	613	620	289,100	620
2022-01-26	662	679	661	675	111,100	675
2022-01-25	705	709	653	662	162,000	662
2022-01-24	693	703	665	694	226,200	694
2022-01-21	733	733	687	700	346,000	700
2022-01-20	731	761	712	748	270,700	748
2022-01-19	754	777	733	742	237,300	742
2022-01-18	762	799	760	775	160,400	775
2022-01-17	809	809	755	764	272,300	764
2022-01-14	812	813	781	800	301,400	800
2022-01-13	816	845	803	826	363,000	826
2022-01-12	744	823	736	820	505,700	820
2022-01-11	729	734	700	729	175,500	729
2022-01-07	736	757	725	744	240,400	744
2022-01-06	699	731	692	721	187,100	721
2022-01-05	763	767	712	721	261,300	721
2022-01-04	777	806	761	778	348,900	778

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 [2022年度]

7378 (株)アシロの時系列データ [2022年度]