- 2025年
- 2024年
246A (株)アスア 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 725 | 725 | 707 | 707 | 30,200 | 707 |
| 2025-04-01 | 737 | 740 | 720 | 726 | 24,100 | 726 |
| 2025-03-31 | 738 | 752 | 720 | 740 | 50,900 | 740 |
| 2025-03-28 | 752 | 760 | 743 | 748 | 37,800 | 748 |
| 2025-03-27 | 763 | 778 | 752 | 752 | 31,700 | 752 |
| 2025-03-26 | 776 | 783 | 767 | 767 | 27,500 | 767 |
| 2025-03-25 | 791 | 791 | 767 | 779 | 42,000 | 779 |
| 2025-03-24 | 806 | 806 | 788 | 791 | 21,400 | 791 |
| 2025-03-21 | 786 | 812 | 786 | 810 | 26,800 | 810 |
| 2025-03-19 | 791 | 830 | 784 | 786 | 51,600 | 786 |
| 2025-03-18 | 800 | 818 | 778 | 778 | 53,100 | 778 |
| 2025-03-17 | 792 | 799 | 779 | 798 | 42,000 | 798 |
| 2025-03-14 | 751 | 774 | 740 | 774 | 36,700 | 774 |
| 2025-03-13 | 759 | 774 | 751 | 751 | 23,300 | 751 |
| 2025-03-12 | 771 | 782 | 743 | 746 | 39,400 | 746 |
| 2025-03-11 | 766 | 773 | 735 | 770 | 51,200 | 770 |
| 2025-03-10 | 748 | 790 | 740 | 773 | 61,500 | 773 |
| 2025-03-07 | 737 | 748 | 716 | 734 | 54,900 | 734 |
| 2025-03-06 | 754 | 759 | 733 | 743 | 29,800 | 743 |
| 2025-03-05 | 750 | 774 | 733 | 755 | 51,600 | 755 |
| 2025-03-04 | 777 | 796 | 727 | 742 | 221,800 | 742 |
| 2025-03-03 | 740 | 805 | 733 | 777 | 226,200 | 777 |
| 2025-02-28 | 715 | 734 | 673 | 710 | 82,000 | 710 |
| 2025-02-27 | 684 | 726 | 684 | 712 | 79,700 | 712 |
| 2025-02-26 | 737 | 743 | 676 | 681 | 117,100 | 681 |
| 2025-02-25 | 670 | 715 | 666 | 707 | 122,900 | 707 |
| 2025-02-21 | 663 | 677 | 662 | 670 | 46,200 | 670 |
| 2025-02-20 | 660 | 667 | 646 | 663 | 24,200 | 663 |
| 2025-02-19 | 648 | 670 | 643 | 658 | 41,700 | 658 |
| 2025-02-18 | 642 | 650 | 636 | 643 | 22,600 | 643 |
| 2025-02-17 | 641 | 669 | 631 | 642 | 86,300 | 642 |
| 2025-02-14 | 662 | 669 | 638 | 643 | 112,200 | 643 |
| 2025-02-13 | 676 | 679 | 646 | 672 | 47,300 | 672 |
| 2025-02-12 | 674 | 684 | 662 | 666 | 33,900 | 666 |
| 2025-02-10 | 660 | 672 | 652 | 669 | 25,000 | 669 |
| 2025-02-07 | 650 | 656 | 644 | 652 | 13,900 | 652 |
| 2025-02-06 | 641 | 655 | 638 | 652 | 22,700 | 652 |
| 2025-02-05 | 650 | 655 | 643 | 644 | 6,100 | 644 |
| 2025-02-04 | 641 | 663 | 640 | 649 | 31,000 | 649 |
| 2025-02-03 | 657 | 657 | 639 | 640 | 33,300 | 640 |
| 2025-01-31 | 665 | 670 | 657 | 659 | 50,600 | 659 |
| 2025-01-30 | 680 | 686 | 660 | 671 | 46,900 | 671 |
| 2025-01-29 | 689 | 693 | 678 | 681 | 13,600 | 681 |
| 2025-01-28 | 682 | 701 | 681 | 689 | 40,500 | 689 |
| 2025-01-27 | 673 | 698 | 671 | 697 | 47,300 | 697 |
| 2025-01-24 | 647 | 676 | 644 | 669 | 32,700 | 669 |
| 2025-01-23 | 659 | 659 | 640 | 643 | 21,700 | 643 |
| 2025-01-22 | 673 | 674 | 655 | 659 | 15,200 | 659 |
| 2025-01-21 | 674 | 680 | 658 | 663 | 26,200 | 663 |
| 2025-01-20 | 651 | 689 | 650 | 673 | 28,100 | 673 |
| 2025-01-17 | 645 | 654 | 634 | 645 | 37,900 | 645 |
| 2025-01-16 | 654 | 657 | 644 | 645 | 32,700 | 645 |
| 2025-01-15 | 652 | 662 | 641 | 644 | 24,900 | 644 |
| 2025-01-14 | 670 | 670 | 643 | 647 | 55,400 | 647 |
| 2025-01-10 | 658 | 684 | 657 | 673 | 22,800 | 673 |
| 2025-01-09 | 661 | 674 | 658 | 663 | 26,500 | 663 |
| 2025-01-08 | 696 | 696 | 664 | 668 | 52,500 | 668 |
| 2025-01-07 | 711 | 711 | 689 | 689 | 61,600 | 689 |
| 2025-01-06 | 676 | 717 | 665 | 714 | 89,600 | 714 |
分割・併合履歴 ： なし