7378 (株)アシロの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	730	730	720	724	14,900	724
2023-12-28	714	726	714	722	21,800	722
2023-12-27	697	715	694	708	51,500	708
2023-12-26	705	724	689	691	57,300	691
2023-12-25	699	710	680	695	89,100	695
2023-12-22	699	710	694	694	24,600	694
2023-12-21	696	708	696	699	56,700	699
2023-12-20	710	722	702	706	24,900	706
2023-12-19	675	705	675	705	41,700	705
2023-12-18	679	700	673	673	92,300	673
2023-12-15	654	685	652	679	316,100	679
2023-12-14	730	750	712	718	163,500	718
2023-12-13	717	729	708	715	43,200	715
2023-12-12	715	720	703	715	45,000	715
2023-12-11	720	728	704	712	66,800	712
2023-12-08	720	726	701	716	47,300	716
2023-12-07	740	740	719	723	62,000	723
2023-12-06	735	745	733	742	26,000	742
2023-12-05	744	744	731	734	45,100	734
2023-12-04	766	770	735	744	88,200	744
2023-12-01	769	769	756	760	17,900	760
2023-11-30	779	785	760	762	33,000	762
2023-11-29	773	797	773	786	19,800	786
2023-11-28	770	779	770	772	11,000	772
2023-11-27	789	789	765	773	18,500	773
2023-11-24	777	787	775	778	19,900	778
2023-11-22	775	788	775	777	11,000	777
2023-11-21	786	789	769	779	24,000	779
2023-11-20	760	786	760	784	53,300	784
2023-11-17	751	756	747	753	8,400	753
2023-11-16	760	763	752	752	42,900	752
2023-11-15	752	765	750	763	26,900	763
2023-11-14	744	744	732	741	26,600	741
2023-11-13	751	757	748	752	19,900	752
2023-11-10	750	753	740	749	14,200	749
2023-11-09	745	758	743	757	9,100	757
2023-11-08	769	776	742	745	31,500	745
2023-11-07	770	770	761	764	6,000	764
2023-11-06	777	777	761	770	22,200	770
2023-11-02	753	766	750	760	37,300	760
2023-11-01	751	751	735	736	23,500	736
2023-10-31	745	745	719	744	27,100	744
2023-10-30	741	747	729	730	28,800	730
2023-10-27	748	756	742	755	14,200	755
2023-10-26	755	760	741	742	27,200	742
2023-10-25	759	769	752	761	19,100	761
2023-10-24	741	767	717	767	77,900	767
2023-10-23	750	750	733	733	36,700	733
2023-10-20	753	754	734	750	42,800	750
2023-10-19	758	764	748	753	30,300	753
2023-10-18	764	778	760	778	10,500	778
2023-10-17	760	781	749	767	44,000	767
2023-10-16	755	766	735	742	103,300	742
2023-10-13	790	793	760	763	55,600	763
2023-10-12	784	804	778	801	20,600	801
2023-10-11	794	803	781	784	14,200	784
2023-10-10	791	797	786	794	31,600	794
2023-10-06	761	777	754	771	48,000	771
2023-10-05	755	770	755	765	23,400	765
2023-10-04	738	759	726	740	113,400	740
2023-10-03	779	786	758	758	96,900	758
2023-10-02	809	809	784	784	66,300	784
2023-09-29	816	835	802	808	72,100	808
2023-09-28	823	827	784	801	229,400	801
2023-09-27	866	872	828	838	111,000	838
2023-09-26	907	907	876	879	28,300	879
2023-09-25	893	919	893	913	34,400	913
2023-09-22	861	898	852	895	84,800	895
2023-09-21	895	895	871	872	57,500	872
2023-09-20	885	912	885	896	38,500	896
2023-09-19	900	930	888	893	125,000	893
2023-09-15	851	917	851	900	365,100	900
2023-09-14	802	811	786	800	82,200	800
2023-09-13	792	806	789	805	19,100	805
2023-09-12	790	802	783	792	51,700	792
2023-09-11	837	837	780	782	191,300	782
2023-09-08	840	849	837	843	40,300	843
2023-09-07	869	869	850	855	30,400	855
2023-09-06	875	882	860	863	38,100	863
2023-09-05	860	899	860	875	89,300	875
2023-09-04	860	869	850	864	64,000	864
2023-09-01	865	873	850	864	90,800	864
2023-08-31	886	886	858	864	32,300	864
2023-08-30	880	894	874	879	34,500	879
2023-08-29	861	884	858	874	39,700	874
2023-08-28	897	900	861	861	61,500	861
2023-08-25	883	903	866	882	40,900	882
2023-08-24	893	897	879	879	33,600	879
2023-08-23	873	897	867	894	37,500	894
2023-08-22	838	870	838	869	59,900	869
2023-08-21	821	848	821	835	29,900	835
2023-08-18	830	842	819	837	29,000	837
2023-08-17	823	837	811	837	49,700	837
2023-08-16	830	843	822	822	29,800	822
2023-08-15	856	866	826	835	52,800	835
2023-08-14	850	857	831	841	71,100	841
2023-08-10	855	855	843	852	12,800	852
2023-08-09	844	857	844	852	7,500	852
2023-08-08	867	867	849	852	22,900	852
2023-08-07	845	866	839	858	31,300	858
2023-08-04	840	852	839	850	14,300	850
2023-08-03	851	856	842	843	25,500	843
2023-08-02	863	876	854	858	40,100	858
2023-08-01	865	877	862	867	20,900	867
2023-07-31	844	873	844	854	31,400	854
2023-07-28	859	865	832	837	66,800	837
2023-07-27	850	869	849	860	23,800	860
2023-07-26	866	869	850	855	63,400	855
2023-07-25	903	903	866	871	46,200	871
2023-07-24	888	899	883	893	21,700	893
2023-07-21	887	890	875	888	22,700	888
2023-07-20	918	918	888	888	32,100	888
2023-07-19	893	912	893	911	35,500	911
2023-07-18	885	902	880	891	47,600	891
2023-07-14	887	909	877	890	48,600	890
2023-07-13	872	879	855	875	43,100	875
2023-07-12	888	892	850	857	63,500	857
2023-07-11	885	896	871	878	104,300	878
2023-07-10	900	919	877	880	75,700	880
2023-07-07	883	923	879	903	75,100	903
2023-07-06	928	936	892	898	127,200	898
2023-07-05	971	974	931	941	74,000	941
2023-07-04	941	980	923	979	77,400	979
2023-07-03	902	950	902	949	75,800	949
2023-06-30	883	919	862	907	84,500	907
2023-06-29	892	892	862	883	84,900	883
2023-06-28	862	884	862	877	50,300	877
2023-06-27	876	890	856	862	77,400	862
2023-06-26	900	920	871	876	128,600	876
2023-06-23	918	947	890	907	147,800	907
2023-06-22	893	926	893	911	73,800	911
2023-06-21	901	929	891	907	78,000	907
2023-06-20	903	930	878	914	89,100	914
2023-06-19	874	938	864	903	200,500	903
2023-06-16	850	865	822	859	159,500	859
2023-06-15	762	891	762	850	730,700	850
2023-06-14	760	763	718	741	100,400	741
2023-06-13	762	764	752	763	50,400	763
2023-06-12	760	768	749	752	38,100	752
2023-06-09	766	770	744	760	83,200	760
2023-06-08	723	772	723	765	101,700	765
2023-06-07	727	743	715	731	56,500	731
2023-06-06	712	726	708	720	36,200	720
2023-06-05	717	723	712	716	32,400	716
2023-06-02	698	716	698	716	39,300	716
2023-06-01	699	703	691	695	13,000	695
2023-05-31	697	705	694	694	23,000	694
2023-05-30	697	705	685	700	28,500	700
2023-05-29	695	703	692	696	33,500	696
2023-05-26	688	698	685	689	30,600	689
2023-05-25	685	690	683	690	22,000	690
2023-05-24	692	702	680	692	38,200	692
2023-05-23	688	707	687	697	48,600	697
2023-05-22	683	695	678	688	64,100	688
2023-05-19	703	703	680	685	92,700	685
2023-05-18	713	713	697	698	30,400	698
2023-05-17	701	716	700	715	22,100	715
2023-05-16	699	708	697	707	13,700	707
2023-05-15	700	710	693	699	40,300	699
2023-05-12	705	708	698	698	18,400	698
2023-05-11	710	714	704	705	24,100	705
2023-05-10	699	714	695	704	30,900	704
2023-05-09	702	712	697	702	27,800	702
2023-05-08	702	712	699	702	24,500	702
2023-05-02	708	708	691	700	17,400	700
2023-05-01	708	714	698	699	17,800	699
2023-04-28	705	711	696	707	48,600	707
2023-04-27	678	702	678	695	23,300	695
2023-04-26	680	687	673	687	30,300	687
2023-04-25	682	692	680	681	29,500	681
2023-04-24	682	687	676	683	27,500	683
2023-04-21	697	697	681	682	24,100	682
2023-04-20	691	703	681	692	87,800	692
2023-04-19	690	690	679	683	39,700	683
2023-04-18	694	698	691	691	23,000	691
2023-04-17	701	702	685	695	36,400	695
2023-04-14	683	704	681	689	37,800	689
2023-04-13	679	696	673	683	54,200	683
2023-04-12	687	689	680	680	21,600	680
2023-04-11	706	707	686	686	25,500	686
2023-04-10	690	705	689	700	53,600	700
2023-04-07	688	694	677	683	55,700	683
2023-04-06	684	690	671	688	41,500	688
2023-04-05	697	697	681	684	26,600	684
2023-04-04	703	704	690	697	46,800	697
2023-04-03	706	710	703	706	19,500	706
2023-03-31	730	730	704	705	22,900	705
2023-03-30	706	715	703	715	25,700	715
2023-03-29	708	723	705	705	40,400	705
2023-03-28	720	733	703	708	29,700	708
2023-03-27	690	728	690	719	136,000	719
2023-03-24	681	691	674	689	61,700	689
2023-03-23	684	696	671	688	58,700	688
2023-03-22	697	707	683	691	80,900	691
2023-03-20	716	726	689	694	251,800	694
2023-03-17	716	739	716	739	159,300	739
2023-03-16	685	714	681	703	75,500	703
2023-03-15	699	709	687	700	65,400	700
2023-03-14	715	715	685	689	74,700	689
2023-03-13	709	728	701	721	105,700	721
2023-03-10	719	739	718	721	64,900	721
2023-03-09	725	727	711	719	49,600	719
2023-03-08	724	728	718	724	27,800	724
2023-03-07	715	734	710	728	54,500	728
2023-03-06	707	718	699	713	50,700	713
2023-03-03	697	706	695	698	32,500	698
2023-03-02	700	700	691	698	29,800	698
2023-03-01	704	705	693	700	29,500	700
2023-02-28	700	711	698	708	29,800	708
2023-02-27	701	705	691	697	56,100	697
2023-02-24	717	719	701	704	45,400	704
2023-02-22	717	717	703	703	62,200	703
2023-02-21	727	740	718	726	68,000	726
2023-02-20	716	732	716	732	65,000	732
2023-02-17	700	713	692	713	58,200	713
2023-02-16	709	714	700	706	60,000	706
2023-02-15	700	707	693	707	41,000	707
2023-02-14	685	704	680	702	70,400	702
2023-02-13	671	688	664	680	70,700	680
2023-02-10	693	693	667	681	68,800	681
2023-02-09	687	693	677	693	34,700	693
2023-02-08	684	698	673	698	60,200	698
2023-02-07	651	684	651	684	55,800	684
2023-02-06	659	660	651	651	31,700	651
2023-02-03	669	672	659	659	40,800	659
2023-02-02	667	677	667	672	34,600	672
2023-02-01	674	682	666	666	24,500	666
2023-01-31	673	689	672	674	46,800	674
2023-01-30	663	675	658	666	37,000	666
2023-01-27	674	687	667	667	40,500	667
2023-01-26	680	692	672	674	42,400	674
2023-01-25	690	690	683	684	27,300	684
2023-01-24	693	700	686	696	81,700	696
2023-01-23	687	695	679	680	48,800	680
2023-01-20	660	683	655	681	71,800	681
2023-01-19	650	664	638	663	69,200	663
2023-01-18	650	661	646	653	45,000	653
2023-01-17	646	666	643	650	82,800	650
2023-01-16	640	658	640	646	88,400	646
2023-01-13	630	646	630	645	69,800	645
2023-01-12	646	646	628	628	64,200	628
2023-01-11	651	656	641	643	63,600	643
2023-01-10	638	657	637	655	102,700	655
2023-01-06	639	642	630	635	98,800	635
2023-01-05	652	661	640	647	143,900	647
2023-01-04	658	659	644	655	118,700	655

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

7378 (株)アシロの時系列データ [2023年度]