アサヒホールディングス(5857) プライム 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/06/27 2,101.0 2,135.0 2,099.0 2,132.0 165,700
2022/06/24 2,058.0 2,070.0 2,027.0 2,070.0 164,100
2022/06/23 2,071.0 2,090.0 2,059.0 2,062.0 158,200
2022/06/22 2,070.0 2,078.0 2,046.0 2,069.0 224,100
2022/06/21 2,021.0 2,058.0 2,021.0 2,049.0 269,200
2022/06/20 2,046.0 2,054.0 2,001.0 2,006.0 314,100
2022/06/17 2,018.0 2,053.0 2,011.0 2,039.0 494,700
2022/06/16 2,065.0 2,085.0 2,044.0 2,049.0 263,700
2022/06/15 2,056.0 2,087.0 2,031.0 2,031.0 297,900
2022/06/14 2,075.0 2,095.0 2,056.0 2,074.0 272,700
2022/06/13 2,116.0 2,139.0 2,099.0 2,107.0 261,600
2022/06/10 2,111.0 2,135.0 2,102.0 2,126.0 207,100
2022/06/09 2,130.0 2,139.0 2,112.0 2,125.0 273,200
2022/06/08 2,147.0 2,152.0 2,127.0 2,152.0 207,800
2022/06/07 2,130.0 2,154.0 2,116.0 2,150.0 187,800
2022/06/06 2,125.0 2,137.0 2,106.0 2,136.0 255,400
2022/06/03 2,145.0 2,147.0 2,116.0 2,125.0 171,200
2022/06/02 2,110.0 2,114.0 2,082.0 2,113.0 172,500
2022/06/01 2,076.0 2,106.0 2,072.0 2,105.0 190,100
2022/05/31 2,100.0 2,105.0 2,076.0 2,078.0 283,200
2022/05/30 2,093.0 2,109.0 2,081.0 2,091.0 476,800
2022/05/27 2,090.0 2,092.0 2,071.0 2,086.0 179,600
2022/05/26 2,100.0 2,111.0 2,059.0 2,065.0 284,700
2022/05/25 2,095.0 2,122.0 2,094.0 2,111.0 368,900
2022/05/24 2,100.0 2,103.0 2,073.0 2,089.0 205,500
2022/05/23 2,081.0 2,100.0 2,073.0 2,100.0 243,600
2022/05/20 2,072.0 2,086.0 2,052.0 2,076.0 324,900
2022/05/19 2,007.0 2,051.0 2,001.0 2,051.0 256,000
2022/05/18 2,088.0 2,091.0 2,021.0 2,029.0 393,000
2022/05/17 2,077.0 2,095.0 2,056.0 2,084.0 209,000
2022/05/16 2,074.0 2,074.0 2,051.0 2,058.0 184,600
2022/05/13 2,003.0 2,047.0 2,003.0 2,045.0 274,900
2022/05/12 2,025.0 2,031.0 2,002.0 2,009.0 343,700
2022/05/11 2,063.0 2,082.0 2,026.0 2,040.0 371,700
2022/05/10 2,081.0 2,089.0 2,043.0 2,080.0 482,700
2022/05/09 2,065.0 2,095.0 2,051.0 2,091.0 280,700
2022/05/06 2,065.0 2,105.0 2,065.0 2,080.0 407,900
2022/05/02 2,060.0 2,075.0 2,009.0 2,069.0 416,000
2022/04/28 1,995.0 2,101.0 1,982.0 2,065.0 710,700
2022/04/27 2,071.0 2,102.0 2,056.0 2,065.0 767,200
2022/04/26 2,125.0 2,141.0 2,087.0 2,119.0 483,300
2022/04/25 2,100.0 2,142.0 2,088.0 2,135.0 444,200
2022/04/22 2,223.0 2,238.0 2,130.0 2,146.0 1,000,100
2022/04/21 2,300.0 2,304.0 2,257.0 2,270.0 320,700
2022/04/20 2,279.0 2,291.0 2,264.0 2,286.0 250,100
2022/04/19 2,246.0 2,284.0 2,240.0 2,274.0 258,600
2022/04/18 2,240.0 2,246.0 2,198.0 2,225.0 251,600
2022/04/15 2,218.0 2,224.0 2,191.0 2,222.0 285,500
2022/04/14 2,230.0 2,230.0 2,206.0 2,223.0 277,200
2022/04/13 2,204.0 2,206.0 2,182.0 2,203.0 255,100