(株)アシロの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,489（2025年9月9日）
- 年初来安値
- 1,161（2025年11月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,878 | 1,937 | 1,853 | 1,937 | 220,800 | 1,937 |
| 2026/1/22 | 1,776 | 1,850 | 1,776 | 1,838 | 130,100 | 1,838 |
| 2026/1/21 | 1,764 | 1,811 | 1,755 | 1,777 | 109,900 | 1,777 |
| 2026/1/20 | 1,825 | 1,852 | 1,815 | 1,816 | 102,300 | 1,816 |
| 2026/1/19 | 1,869 | 1,877 | 1,810 | 1,831 | 130,000 | 1,831 |
| 2026/1/16 | 1,825 | 1,855 | 1,763 | 1,814 | 251,300 | 1,814 |
| 2026/1/15 | 1,720 | 1,810 | 1,720 | 1,795 | 229,700 | 1,795 |
| 2026/1/14 | 1,720 | 1,745 | 1,712 | 1,719 | 177,300 | 1,719 |
| 2026/1/13 | 1,699 | 1,742 | 1,657 | 1,719 | 286,500 | 1,719 |
| 2026/1/9 | 1,629 | 1,682 | 1,624 | 1,680 | 216,400 | 1,680 |
| 2026/1/8 | 1,601 | 1,625 | 1,579 | 1,617 | 379,600 | 1,617 |
| 2026/1/7 | 1,540 | 1,592 | 1,520 | 1,561 | 272,700 | 1,561 |
| 2026/1/6 | 1,521 | 1,533 | 1,491 | 1,520 | 155,300 | 1,520 |
| 2026/1/5 | 1,482 | 1,513 | 1,437 | 1,500 | 245,000 | 1,500 |
| 2025/12/30 | 1,465 | 1,513 | 1,460 | 1,474 | 201,300 | 1,474 |
| 2025/12/29 | 1,509 | 1,547 | 1,461 | 1,463 | 304,100 | 1,463 |
| 2025/12/26 | 1,517 | 1,524 | 1,503 | 1,518 | 187,400 | 1,518 |
| 2025/12/25 | 1,532 | 1,545 | 1,489 | 1,514 | 256,200 | 1,514 |
| 2025/12/24 | 1,550 | 1,589 | 1,548 | 1,563 | 411,700 | 1,563 |
| 2025/12/23 | 1,487 | 1,525 | 1,469 | 1,516 | 423,400 | 1,516 |
1〜20/244件
