9340 (株)アソインターナショナル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 564 | 583 | 551 | 554 | 20,400 | 554 |
| 2025-04-09 | 547 | 555 | 530 | 545 | 13,300 | 545 |
| 2025-04-08 | 525 | 555 | 525 | 554 | 19,600 | 554 |
| 2025-04-07 | 528 | 540 | 501 | 507 | 83,600 | 507 |
| 2025-04-04 | 581 | 581 | 539 | 568 | 44,700 | 568 |
| 2025-04-03 | 598 | 601 | 551 | 601 | 25,800 | 601 |
| 2025-04-02 | 613 | 614 | 604 | 606 | 11,100 | 606 |
| 2025-04-01 | 635 | 635 | 612 | 612 | 10,800 | 612 |
| 2025-03-31 | 630 | 630 | 615 | 625 | 14,300 | 625 |
| 2025-03-28 | 631 | 632 | 627 | 632 | 4,100 | 632 |
| 2025-03-27 | 631 | 632 | 631 | 631 | 700 | 631 |
| 2025-03-26 | 630 | 640 | 630 | 633 | 9,500 | 633 |
| 2025-03-25 | 634 | 634 | 624 | 632 | 3,900 | 632 |
| 2025-03-24 | 632 | 633 | 623 | 633 | 9,000 | 633 |
| 2025-03-21 | 625 | 645 | 624 | 632 | 26,500 | 632 |
| 2025-03-19 | 620 | 624 | 620 | 622 | 2,800 | 622 |
| 2025-03-18 | 612 | 625 | 612 | 624 | 17,400 | 624 |
| 2025-03-17 | 615 | 625 | 615 | 618 | 19,400 | 618 |
| 2025-03-14 | 621 | 621 | 615 | 615 | 2,300 | 615 |
| 2025-03-13 | 610 | 621 | 610 | 621 | 12,600 | 621 |
| 2025-03-12 | 592 | 613 | 592 | 610 | 8,200 | 610 |
| 2025-03-11 | 585 | 600 | 584 | 593 | 11,200 | 593 |
| 2025-03-10 | 610 | 610 | 592 | 600 | 11,200 | 600 |
| 2025-03-07 | 606 | 615 | 604 | 611 | 7,700 | 611 |
| 2025-03-06 | 609 | 609 | 601 | 607 | 5,800 | 607 |
| 2025-03-05 | 597 | 606 | 588 | 605 | 11,000 | 605 |
| 2025-03-04 | 590 | 595 | 583 | 591 | 5,300 | 591 |
| 2025-03-03 | 589 | 598 | 572 | 590 | 14,900 | 590 |
| 2025-02-28 | 584 | 590 | 562 | 579 | 16,200 | 579 |
| 2025-02-27 | 582 | 591 | 582 | 584 | 4,400 | 584 |
| 2025-02-26 | 593 | 593 | 583 | 586 | 4,200 | 586 |
| 2025-02-25 | 586 | 599 | 562 | 589 | 25,500 | 589 |
| 2025-02-21 | 589 | 593 | 585 | 589 | 10,400 | 589 |
| 2025-02-20 | 594 | 599 | 587 | 587 | 18,000 | 587 |
| 2025-02-19 | 604 | 604 | 590 | 593 | 46,200 | 593 |
| 2025-02-18 | 618 | 618 | 594 | 608 | 32,700 | 608 |
| 2025-02-17 | 627 | 629 | 618 | 618 | 8,700 | 618 |
| 2025-02-14 | 635 | 635 | 617 | 619 | 26,200 | 619 |
| 2025-02-13 | 625 | 679 | 600 | 625 | 105,500 | 625 |
| 2025-02-12 | 616 | 623 | 612 | 622 | 14,800 | 622 |
| 2025-02-10 | 624 | 631 | 616 | 616 | 10,100 | 616 |
| 2025-02-07 | 628 | 632 | 622 | 624 | 7,100 | 624 |
| 2025-02-06 | 635 | 644 | 618 | 631 | 11,300 | 631 |
| 2025-02-05 | 614 | 631 | 612 | 631 | 13,000 | 631 |
| 2025-02-04 | 641 | 645 | 608 | 612 | 22,400 | 612 |
| 2025-02-03 | 643 | 645 | 632 | 642 | 13,900 | 642 |
| 2025-01-31 | 685 | 688 | 646 | 646 | 26,600 | 646 |
| 2025-01-30 | 671 | 688 | 671 | 680 | 19,400 | 680 |
| 2025-01-29 | 665 | 681 | 640 | 670 | 47,600 | 670 |
| 2025-01-28 | 630 | 652 | 620 | 652 | 24,500 | 652 |
| 2025-01-27 | 635 | 638 | 625 | 630 | 14,600 | 630 |
| 2025-01-24 | 613 | 630 | 602 | 625 | 16,000 | 625 |
| 2025-01-23 | 611 | 615 | 582 | 607 | 19,600 | 607 |
| 2025-01-22 | 609 | 621 | 605 | 605 | 8,200 | 605 |
| 2025-01-21 | 622 | 622 | 609 | 609 | 8,700 | 609 |
| 2025-01-20 | 625 | 648 | 620 | 620 | 17,000 | 620 |
| 2025-01-17 | 600 | 620 | 587 | 616 | 25,800 | 616 |
| 2025-01-16 | 622 | 637 | 602 | 602 | 26,000 | 602 |
| 2025-01-15 | 646 | 646 | 620 | 621 | 17,300 | 621 |
| 2025-01-14 | 645 | 650 | 623 | 626 | 39,800 | 626 |
| 2025-01-10 | 668 | 668 | 624 | 640 | 44,000 | 640 |
| 2025-01-09 | 670 | 682 | 655 | 668 | 33,200 | 668 |
| 2025-01-08 | 665 | 669 | 640 | 665 | 33,300 | 665 |
| 2025-01-07 | 675 | 675 | 647 | 665 | 23,800 | 665 |
| 2025-01-06 | 630 | 672 | 623 | 666 | 55,100 | 666 |
分割・併合履歴 ： [2024-12-27]1株→2株