1,450円
あさひの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,413.0 | 1,417.0 | 1,406.0 | 1,411.0 | 1,411.0 | 53,800 |
| 2025/08/06 | 1,407.0 | 1,423.0 | 1,397.0 | 1,413.0 | 1,413.0 | 116,700 |
| 2025/08/05 | 1,389.0 | 1,398.0 | 1,383.0 | 1,396.0 | 1,396.0 | 120,000 |
| 2025/08/04 | 1,352.0 | 1,367.0 | 1,350.0 | 1,365.0 | 1,365.0 | 63,800 |
| 2025/08/01 | 1,348.0 | 1,360.0 | 1,346.0 | 1,359.0 | 1,359.0 | 68,400 |
| 2025/07/31 | 1,338.0 | 1,352.0 | 1,335.0 | 1,348.0 | 1,348.0 | 59,600 |
| 2025/07/30 | 1,330.0 | 1,359.0 | 1,314.0 | 1,336.0 | 1,336.0 | 215,300 |
| 2025/07/29 | 1,329.0 | 1,335.0 | 1,320.0 | 1,332.0 | 1,332.0 | 54,400 |
| 2025/07/28 | 1,330.0 | 1,330.0 | 1,319.0 | 1,329.0 | 1,329.0 | 57,800 |
| 2025/07/25 | 1,331.0 | 1,334.0 | 1,323.0 | 1,329.0 | 1,329.0 | 48,300 |
| 2025/07/24 | 1,319.0 | 1,335.0 | 1,319.0 | 1,331.0 | 1,331.0 | 65,000 |
| 2025/07/23 | 1,305.0 | 1,315.0 | 1,305.0 | 1,310.0 | 1,310.0 | 82,200 |
| 2025/07/22 | 1,302.0 | 1,306.0 | 1,299.0 | 1,302.0 | 1,302.0 | 54,500 |
| 2025/07/18 | 1,315.0 | 1,321.0 | 1,301.0 | 1,301.0 | 1,301.0 | 59,500 |
| 2025/07/17 | 1,309.0 | 1,312.0 | 1,303.0 | 1,308.0 | 1,308.0 | 49,200 |
| 2025/07/16 | 1,317.0 | 1,322.0 | 1,302.0 | 1,308.0 | 1,308.0 | 76,000 |
| 2025/07/15 | 1,333.0 | 1,333.0 | 1,315.0 | 1,317.0 | 1,317.0 | 46,000 |
| 2025/07/14 | 1,336.0 | 1,340.0 | 1,321.0 | 1,321.0 | 1,321.0 | 55,700 |
| 2025/07/11 | 1,316.0 | 1,331.0 | 1,316.0 | 1,331.0 | 1,331.0 | 91,100 |
| 2025/07/10 | 1,335.0 | 1,335.0 | 1,311.0 | 1,313.0 | 1,313.0 | 90,400 |
おすすめ条件でスクリーニングされた銘柄を見る
あさひの取引履歴を振り返りませんか？
あさひの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
