ＡＳＡＨＩ ＥＩＴＯホールディングス
5341スタンダード/ガラス･土石製品/ASAHI EITO HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 186.0 | 187.0 | 184.0 | 186.0 | -3.0 | -1.59% | 24,200 |
| 2026-03-12 | 190.0 | 190.0 | 187.0 | 189.0 | 0.0 | 0.00% | 19,700 |
| 2026-03-11 | 191.0 | 191.0 | 185.0 | 189.0 | +3.0 | +1.61% | 32,400 |
| 2026-03-10 | 183.0 | 188.0 | 181.0 | 186.0 | +4.0 | +2.20% | 48,300 |
| 2026-03-09 | 187.0 | 187.0 | 182.0 | 182.0 | -5.0 | -2.67% | 98,600 |
| 2026-03-06 | 192.0 | 192.0 | 185.0 | 187.0 | -2.0 | -1.06% | 32,700 |
| 2026-03-05 | 195.0 | 196.0 | 188.0 | 189.0 | +2.0 | +1.07% | 21,000 |
| 2026-03-04 | 194.0 | 194.0 | 184.0 | 187.0 | -8.0 | -4.10% | 84,700 |
| 2026-03-03 | 201.0 | 203.0 | 195.0 | 195.0 | -8.0 | -3.94% | 59,600 |
| 2026-03-02 | 208.0 | 208.0 | 203.0 | 203.0 | -7.0 | -3.33% | 21,700 |
| 2026-02-27 | 204.0 | 210.0 | 201.0 | 210.0 | +6.0 | +2.94% | 33,200 |
| 2026-02-26 | 206.0 | 207.0 | 204.0 | 204.0 | -2.0 | -0.97% | 12,500 |
| 2026-02-25 | 208.0 | 208.0 | 205.0 | 206.0 | -1.0 | -0.48% | 23,200 |
| 2026-02-24 | 208.0 | 209.0 | 205.0 | 207.0 | 0.0 | 0.00% | 23,500 |
| 2026-02-20 | 204.0 | 210.0 | 203.0 | 207.0 | +3.0 | +1.47% | 48,900 |
| 2026-02-19 | 207.0 | 207.0 | 203.0 | 204.0 | 0.0 | 0.00% | 26,000 |
| 2026-02-18 | 210.0 | 210.0 | 204.0 | 204.0 | -7.0 | -3.32% | 23,800 |
| 2026-02-17 | 203.0 | 211.0 | 203.0 | 211.0 | +8.0 | +3.94% | 43,700 |
| 2026-02-16 | 205.0 | 205.0 | 202.0 | 203.0 | -2.0 | -0.98% | 22,400 |
| 2026-02-13 | 210.0 | 210.0 | 205.0 | 205.0 | -5.0 | -2.38% | 22,600 |
| 2026-02-12 | 212.0 | 216.0 | 209.0 | 210.0 | -2.0 | -0.94% | 48,800 |
| 2026-02-10 | 210.0 | 215.0 | 206.0 | 212.0 | +3.0 | +1.44% | 63,700 |
| 2026-02-09 | 207.0 | 213.0 | 204.0 | 209.0 | +5.0 | +2.45% | 74,800 |
| 2026-02-06 | 205.0 | 205.0 | 196.0 | 204.0 | -1.0 | -0.49% | 59,700 |
| 2026-02-05 | 206.0 | 207.0 | 202.0 | 205.0 | +1.0 | +0.49% | 39,100 |
| 2026-02-04 | 206.0 | 210.0 | 203.0 | 204.0 | -2.0 | -0.97% | 36,400 |
| 2026-02-03 | 212.0 | 212.0 | 204.0 | 206.0 | -6.0 | -2.83% | 46,600 |
| 2026-02-02 | 207.0 | 212.0 | 205.0 | 212.0 | +6.0 | +2.91% | 58,700 |
| 2026-01-30 | 205.0 | 209.0 | 203.0 | 206.0 | -2.0 | -0.96% | 56,100 |
| 2026-01-29 | 206.0 | 208.0 | 203.0 | 208.0 | +2.0 | +0.97% | 55,100 |
| 2026-01-28 | 214.0 | 214.0 | 204.0 | 206.0 | -6.0 | -2.83% | 75,500 |
| 2026-01-27 | 217.0 | 219.0 | 208.0 | 212.0 | -4.0 | -1.85% | 92,200 |
| 2026-01-26 | 219.0 | 221.0 | 214.0 | 216.0 | -3.0 | -1.37% | 97,100 |
| 2026-01-23 | 218.0 | 223.0 | 218.0 | 219.0 | 0.0 | 0.00% | 55,300 |
| 2026-01-22 | 226.0 | 228.0 | 217.0 | 219.0 | -8.0 | -3.52% | 143,800 |
| 2026-01-21 | 234.0 | 237.0 | 225.0 | 227.0 | -8.0 | -3.40% | 117,500 |
| 2026-01-20 | 235.0 | 242.0 | 224.0 | 235.0 | -10.0 | -4.08% | 249,800 |
| 2026-01-19 | 246.0 | 248.0 | 241.0 | 245.0 | +4.0 | +1.66% | 141,600 |
| 2026-01-16 | 240.0 | 246.0 | 238.0 | 241.0 | +1.0 | +0.42% | 70,800 |
| 2026-01-15 | 236.0 | 240.0 | 236.0 | 240.0 | +2.0 | +0.84% | 54,800 |
| 2026-01-14 | 240.0 | 240.0 | 236.0 | 238.0 | -3.0 | -1.24% | 23,900 |
| 2026-01-13 | 246.0 | 247.0 | 236.0 | 241.0 | -5.0 | -2.03% | 61,600 |
| 2026-01-09 | 244.0 | 247.0 | 240.0 | 246.0 | +5.0 | +2.07% | 55,200 |
| 2026-01-08 | 237.0 | 244.0 | 237.0 | 241.0 | +6.0 | +2.55% | 120,800 |
| 2026-01-07 | 243.0 | 243.0 | 231.0 | 235.0 | -8.0 | -3.29% | 81,800 |
| 2026-01-06 | 233.0 | 244.0 | 233.0 | 243.0 | +10.0 | +4.29% | 109,500 |
| 2026-01-05 | 240.0 | 246.0 | 230.0 | 233.0 | -6.0 | -2.51% | 119,100 |
| 2025-12-30 | 240.0 | 246.0 | 229.0 | 239.0 | -7.0 | -2.85% | 406,500 |
| 2025-12-29 | 238.0 | 310.0 | 227.0 | 246.0 | +16.0 | +6.96% | 1,819,200 |
| 2025-12-26 | 233.0 | 237.0 | 230.0 | 230.0 | -3.0 | -1.29% | 57,700 |
| 2025-12-25 | 237.0 | 239.0 | 233.0 | 233.0 | -3.0 | -1.27% | 46,600 |
| 2025-12-24 | 225.0 | 242.0 | 225.0 | 236.0 | +10.0 | +4.42% | 71,000 |
| 2025-12-23 | 225.0 | 232.0 | 222.0 | 226.0 | -7.0 | -3.00% | 58,600 |
| 2025-12-22 | 238.0 | 238.0 | 233.0 | 233.0 | -2.0 | -0.85% | 24,900 |
| 2025-12-19 | 231.0 | 235.0 | 231.0 | 235.0 | 0.0 | 0.00% | 28,200 |
| 2025-12-18 | 232.0 | 237.0 | 231.0 | 235.0 | 0.0 | 0.00% | 27,000 |
| 2025-12-17 | 235.0 | 238.0 | 234.0 | 235.0 | 0.0 | 0.00% | 20,900 |
| 2025-12-16 | 252.0 | 280.0 | 232.0 | 235.0 | -10.0 | -4.08% | 236,400 |
| 2025-12-15 | 255.0 | 255.0 | 242.0 | 245.0 | -9.0 | -3.54% | 32,800 |
| 2025-12-12 | 267.0 | 267.0 | 249.0 | 254.0 | -13.0 | -4.87% | 63,500 |
| 2025-12-11 | 253.0 | 279.0 | 251.0 | 267.0 | +14.0 | +5.53% | 202,800 |
| 2025-12-10 | 248.0 | 253.0 | 240.0 | 253.0 | +5.0 | +2.02% | 79,800 |
| 2025-12-09 | 243.0 | 293.0 | 241.0 | 248.0 | +9.0 | +3.77% | 311,700 |
| 2025-12-08 | 245.0 | 245.0 | 238.0 | 239.0 | -4.0 | -1.65% | 25,600 |
| 2025-12-05 | 240.0 | 255.0 | 233.0 | 243.0 | -1.0 | -0.41% | 88,000 |
| 2025-12-04 | 274.0 | 277.0 | 241.0 | 244.0 | -46.0 | -15.86% | 301,400 |
| 2025-12-03 | 282.0 | 290.0 | 265.0 | 290.0 | +3.0 | +1.05% | 38,600 |
| 2025-12-02 | 285.0 | 292.0 | 285.0 | 287.0 | 0.0 | 0.00% | 20,200 |
| 2025-12-01 | 286.0 | 292.0 | 286.0 | 287.0 | -2.0 | -0.69% | 14,900 |
| 2025-11-28 | 287.0 | 292.0 | 287.0 | 289.0 | +2.0 | +0.70% | 12,300 |
| 2025-11-27 | 281.0 | 287.0 | 280.0 | 287.0 | -5.0 | -1.71% | 37,700 |
| 2025-11-26 | 302.0 | 302.0 | 285.0 | 292.0 | -2.0 | -0.68% | 24,200 |
| 2025-11-25 | 312.0 | 327.0 | 286.0 | 294.0 | -10.0 | -3.29% | 38,900 |
| 2025-11-21 | 290.0 | 305.0 | 290.0 | 304.0 | +4.0 | +1.33% | 10,000 |
| 2025-11-20 | 304.0 | 304.0 | 291.0 | 300.0 | -4.0 | -1.32% | 11,200 |
| 2025-11-19 | 317.0 | 317.0 | 286.0 | 304.0 | -13.0 | -4.10% | 30,800 |
| 2025-11-18 | 325.0 | 326.0 | 315.0 | 317.0 | -10.0 | -3.06% | 14,700 |
| 2025-11-17 | 328.0 | 331.0 | 323.0 | 327.0 | +1.0 | +0.31% | 9,900 |
| 2025-11-14 | 330.0 | 330.0 | 325.0 | 326.0 | -6.0 | -1.81% | 20,100 |
| 2025-11-13 | 330.0 | 332.0 | 329.0 | 332.0 | +3.0 | +0.91% | 3,700 |
| 2025-11-12 | 332.0 | 333.0 | 321.0 | 329.0 | -5.0 | -1.50% | 11,000 |
| 2025-11-11 | 334.0 | 336.0 | 331.0 | 334.0 | 0.0 | 0.00% | 5,100 |
| 2025-11-10 | 343.0 | 343.0 | 334.0 | 334.0 | -3.0 | -0.89% | 7,900 |
| 2025-11-07 | 331.0 | 337.0 | 330.0 | 337.0 | +2.0 | +0.60% | 8,200 |
| 2025-11-06 | 342.0 | 342.0 | 335.0 | 335.0 | -6.0 | -1.76% | 4,100 |
| 2025-11-05 | 341.0 | 341.0 | 330.0 | 341.0 | 0.0 | 0.00% | 6,200 |
| 2025-11-04 | 335.0 | 341.0 | 335.0 | 341.0 | -1.0 | -0.29% | 8,900 |
| 2025-10-31 | 327.0 | 342.0 | 327.0 | 342.0 | +10.0 | +3.01% | 12,600 |
| 2025-10-30 | 341.0 | 341.0 | 330.0 | 332.0 | -9.0 | -2.64% | 8,800 |
| 2025-10-29 | 340.0 | 345.0 | 322.0 | 341.0 | +1.0 | +0.29% | 16,600 |
| 2025-10-28 | 342.0 | 343.0 | 340.0 | 340.0 | -3.0 | -0.87% | 6,000 |
| 2025-10-27 | 348.0 | 349.0 | 342.0 | 343.0 | -4.0 | -1.15% | 9,200 |
| 2025-10-24 | 345.0 | 349.0 | 345.0 | 347.0 | +2.0 | +0.58% | 2,600 |
| 2025-10-23 | 346.0 | 353.0 | 345.0 | 345.0 | -1.0 | -0.29% | 11,500 |
| 2025-10-22 | 348.0 | 351.0 | 345.0 | 346.0 | -2.0 | -0.57% | 8,000 |
| 2025-10-21 | 350.0 | 350.0 | 345.0 | 348.0 | -2.0 | -0.57% | 5,400 |
| 2025-10-20 | 355.0 | 355.0 | 347.0 | 350.0 | -1.0 | -0.28% | 4,200 |
| 2025-10-17 | 361.0 | 361.0 | 347.0 | 351.0 | -2.0 | -0.57% | 10,300 |
| 2025-10-16 | 350.0 | 353.0 | 347.0 | 353.0 | +2.0 | +0.57% | 3,700 |
| 2025-10-15 | 355.0 | 355.0 | 350.0 | 351.0 | -7.0 | -1.96% | 10,800 |
| 2025-10-14 | 348.0 | 358.0 | 345.0 | 358.0 | +10.0 | +2.87% | 37,000 |
| 2025-10-10 | 346.0 | 357.0 | 344.0 | 348.0 | +1.0 | +0.29% | 23,000 |
| 2025-10-09 | 360.0 | 366.0 | 346.0 | 347.0 | -8.0 | -2.25% | 20,000 |
| 2025-10-08 | 348.0 | 358.0 | 348.0 | 355.0 | +6.0 | +1.72% | 7,100 |
| 2025-10-07 | 356.0 | 356.0 | 348.0 | 349.0 | -6.0 | -1.69% | 17,200 |
| 2025-10-06 | 354.0 | 357.0 | 344.0 | 355.0 | +5.0 | +1.43% | 13,500 |
| 2025-10-03 | 344.0 | 362.0 | 344.0 | 350.0 | +6.0 | +1.74% | 15,300 |
| 2025-10-02 | 342.0 | 355.0 | 334.0 | 344.0 | +2.0 | +0.58% | 15,100 |
| 2025-10-01 | 355.0 | 355.0 | 334.0 | 342.0 | -13.0 | -3.66% | 22,900 |
| 2025-09-30 | 348.0 | 363.0 | 348.0 | 355.0 | -1.0 | -0.28% | 10,800 |
| 2025-09-29 | 358.0 | 370.0 | 345.0 | 356.0 | 0.0 | 0.00% | 19,500 |
| 2025-09-26 | 353.0 | 363.0 | 349.0 | 356.0 | +3.0 | +0.85% | 28,000 |
| 2025-09-25 | 370.0 | 370.0 | 346.0 | 353.0 | -23.0 | -6.12% | 69,200 |
| 2025-09-24 | 397.0 | 397.0 | 375.0 | 376.0 | -14.0 | -3.59% | 28,000 |
| 2025-09-22 | 402.0 | 402.0 | 390.0 | 390.0 | +4.0 | +1.04% | 11,900 |
| 2025-09-19 | 387.0 | 389.0 | 385.0 | 386.0 | 0.0 | 0.00% | 7,900 |
| 2025-09-18 | 387.0 | 395.0 | 380.0 | 386.0 | -9.0 | -2.28% | 28,100 |
| 2025-09-17 | 427.0 | 427.0 | 376.0 | 395.0 | -10.0 | -2.47% | 83,600 |
| 2025-09-16 | 427.0 | 427.0 | 405.0 | 405.0 | -24.0 | -5.59% | 31,700 |
| 2025-09-12 | 440.0 | 445.0 | 420.0 | 429.0 | — | — | 71,500 |
直近120営業日分を表示