4197 (株)アスマーク 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,405 | 2,405 | 2,390 | 2,390 | 700 | 2,390 |
| 2025-07-01 | 2,397 | 2,408 | 2,381 | 2,407 | 2,700 | 2,407 |
| 2025-06-30 | 2,394 | 2,408 | 2,375 | 2,384 | 4,700 | 2,384 |
| 2025-06-27 | 2,394 | 2,394 | 2,394 | 2,394 | 500 | 2,394 |
| 2025-06-26 | 2,388 | 2,405 | 2,388 | 2,403 | 1,000 | 2,403 |
| 2025-06-25 | 2,397 | 2,400 | 2,388 | 2,388 | 1,900 | 2,388 |
| 2025-06-24 | 2,404 | 2,404 | 2,393 | 2,393 | 300 | 2,393 |
| 2025-06-23 | 2,392 | 2,408 | 2,390 | 2,393 | 1,600 | 2,393 |
| 2025-06-20 | 2,404 | 2,416 | 2,393 | 2,393 | 1,400 | 2,393 |
| 2025-06-19 | 2,409 | 2,418 | 2,405 | 2,405 | 2,900 | 2,405 |
| 2025-06-18 | 2,393 | 2,409 | 2,393 | 2,406 | 2,400 | 2,406 |
| 2025-06-17 | 2,400 | 2,406 | 2,400 | 2,400 | 1,100 | 2,400 |
| 2025-06-16 | 2,388 | 2,400 | 2,385 | 2,397 | 4,400 | 2,397 |
| 2025-06-13 | 2,408 | 2,410 | 2,389 | 2,389 | 4,200 | 2,389 |
| 2025-06-12 | 2,396 | 2,405 | 2,396 | 2,399 | 1,200 | 2,399 |
| 2025-06-11 | 2,405 | 2,408 | 2,396 | 2,396 | 4,600 | 2,396 |
| 2025-06-10 | 2,397 | 2,405 | 2,395 | 2,397 | 1,500 | 2,397 |
| 2025-06-09 | 2,415 | 2,415 | 2,398 | 2,398 | 1,000 | 2,398 |
| 2025-06-06 | 2,402 | 2,407 | 2,398 | 2,398 | 3,700 | 2,398 |
| 2025-06-05 | 2,422 | 2,422 | 2,402 | 2,402 | 2,100 | 2,402 |
| 2025-06-04 | 2,420 | 2,420 | 2,403 | 2,408 | 2,000 | 2,408 |
| 2025-06-03 | 2,419 | 2,419 | 2,403 | 2,403 | 3,400 | 2,403 |
| 2025-06-02 | 2,409 | 2,418 | 2,409 | 2,410 | 1,900 | 2,410 |
| 2025-05-30 | 2,408 | 2,409 | 2,393 | 2,409 | 4,500 | 2,409 |
| 2025-05-29 | 2,386 | 2,430 | 2,386 | 2,395 | 7,900 | 2,395 |
| 2025-05-28 | 2,405 | 2,839 | 2,381 | 2,408 | 58,900 | 2,408 |
| 2025-05-27 | 2,435 | 2,435 | 2,412 | 2,412 | 3,400 | 2,412 |
| 2025-05-26 | 2,408 | 2,409 | 2,400 | 2,400 | 1,100 | 2,400 |
| 2025-05-23 | 2,400 | 2,408 | 2,400 | 2,400 | 1,300 | 2,400 |
| 2025-05-22 | 2,400 | 2,409 | 2,398 | 2,398 | 2,900 | 2,398 |
| 2025-05-21 | 2,399 | 2,409 | 2,397 | 2,397 | 1,700 | 2,397 |
| 2025-05-20 | 2,400 | 2,409 | 2,398 | 2,398 | 700 | 2,398 |
| 2025-05-19 | 2,389 | 2,415 | 2,389 | 2,405 | 1,800 | 2,405 |
| 2025-05-16 | 2,390 | 2,638 | 2,388 | 2,394 | 32,300 | 2,394 |
| 2025-05-15 | 2,399 | 2,399 | 2,378 | 2,398 | 16,300 | 2,398 |
| 2025-05-14 | 2,403 | 2,403 | 2,398 | 2,398 | 2,900 | 2,398 |
| 2025-05-13 | 2,405 | 2,405 | 2,404 | 2,404 | 700 | 2,404 |
| 2025-05-12 | 2,405 | 2,424 | 2,402 | 2,403 | 1,800 | 2,403 |
| 2025-05-09 | 2,415 | 2,415 | 2,405 | 2,405 | 400 | 2,405 |
| 2025-05-08 | 2,409 | 2,415 | 2,404 | 2,415 | 500 | 2,415 |
| 2025-05-07 | 2,405 | 2,420 | 2,405 | 2,409 | 600 | 2,409 |
| 2025-05-02 | 2,408 | 2,416 | 2,402 | 2,402 | 2,300 | 2,402 |
| 2025-05-01 | 2,402 | 2,409 | 2,402 | 2,408 | 1,000 | 2,408 |
| 2025-04-30 | 2,410 | 2,410 | 2,402 | 2,402 | 2,100 | 2,402 |
| 2025-04-28 | 2,400 | 2,415 | 2,400 | 2,402 | 4,800 | 2,402 |
| 2025-04-25 | 2,412 | 2,415 | 2,400 | 2,400 | 1,500 | 2,400 |
| 2025-04-24 | 2,410 | 2,410 | 2,401 | 2,409 | 1,500 | 2,409 |
| 2025-04-23 | 2,418 | 2,418 | 2,410 | 2,410 | 300 | 2,410 |
| 2025-04-22 | 2,406 | 2,424 | 2,406 | 2,410 | 1,000 | 2,410 |
| 2025-04-21 | 2,416 | 2,508 | 2,399 | 2,410 | 13,100 | 2,410 |
| 2025-04-18 | 2,419 | 2,429 | 2,415 | 2,416 | 2,100 | 2,416 |
| 2025-04-17 | 2,402 | 2,417 | 2,401 | 2,410 | 900 | 2,410 |
| 2025-04-16 | 2,407 | 2,414 | 2,402 | 2,403 | 3,400 | 2,403 |
| 2025-04-15 | 2,450 | 2,450 | 2,413 | 2,413 | 4,900 | 2,413 |
| 2025-04-14 | 2,440 | 2,470 | 2,436 | 2,456 | 3,000 | 2,456 |
| 2025-04-11 | 2,437 | 2,449 | 2,428 | 2,440 | 700 | 2,440 |
| 2025-04-10 | 2,428 | 2,431 | 2,423 | 2,430 | 800 | 2,430 |
| 2025-04-09 | 2,391 | 2,428 | 2,391 | 2,428 | 1,700 | 2,428 |
| 2025-04-08 | 2,390 | 2,420 | 2,389 | 2,392 | 1,800 | 2,392 |
| 2025-04-07 | 2,381 | 2,446 | 2,360 | 2,380 | 12,200 | 2,380 |
| 2025-04-04 | 2,414 | 2,421 | 2,404 | 2,405 | 7,300 | 2,405 |
| 2025-04-03 | 2,400 | 2,436 | 2,400 | 2,421 | 5,600 | 2,421 |
| 2025-04-02 | 2,428 | 2,444 | 2,418 | 2,424 | 3,300 | 2,424 |
| 2025-04-01 | 2,419 | 2,450 | 2,419 | 2,446 | 2,800 | 2,446 |
| 2025-03-31 | 2,421 | 2,424 | 2,419 | 2,419 | 3,700 | 2,419 |
| 2025-03-28 | 2,420 | 2,432 | 2,420 | 2,424 | 4,300 | 2,424 |
| 2025-03-27 | 2,422 | 2,434 | 2,420 | 2,420 | 3,400 | 2,420 |
| 2025-03-26 | 2,430 | 2,435 | 2,425 | 2,435 | 3,500 | 2,435 |
| 2025-03-25 | 2,420 | 2,428 | 2,420 | 2,420 | 1,600 | 2,420 |
| 2025-03-24 | 2,429 | 2,429 | 2,418 | 2,420 | 2,100 | 2,420 |
| 2025-03-21 | 2,413 | 2,439 | 2,412 | 2,428 | 2,400 | 2,428 |
| 2025-03-19 | 2,412 | 2,417 | 2,412 | 2,413 | 1,500 | 2,413 |
| 2025-03-18 | 2,411 | 2,418 | 2,411 | 2,412 | 1,100 | 2,412 |
| 2025-03-17 | 2,412 | 2,419 | 2,410 | 2,410 | 2,400 | 2,410 |
| 2025-03-14 | 2,402 | 2,419 | 2,402 | 2,419 | 1,400 | 2,419 |
| 2025-03-13 | 2,404 | 2,409 | 2,400 | 2,402 | 2,900 | 2,402 |
| 2025-03-12 | 2,405 | 2,419 | 2,401 | 2,404 | 2,500 | 2,404 |
| 2025-03-11 | 2,406 | 2,417 | 2,404 | 2,405 | 2,000 | 2,405 |
| 2025-03-10 | 2,407 | 2,414 | 2,407 | 2,408 | 1,200 | 2,408 |
| 2025-03-07 | 2,412 | 2,412 | 2,406 | 2,407 | 1,100 | 2,407 |
| 2025-03-06 | 2,408 | 2,421 | 2,408 | 2,421 | 1,600 | 2,421 |
| 2025-03-05 | 2,404 | 2,404 | 2,404 | 2,404 | 100 | 2,404 |
| 2025-03-04 | 2,410 | 2,410 | 2,405 | 2,407 | 600 | 2,407 |
| 2025-03-03 | 2,400 | 2,410 | 2,400 | 2,410 | 2,300 | 2,410 |
| 2025-02-28 | 2,397 | 2,416 | 2,395 | 2,399 | 9,000 | 2,399 |
| 2025-02-27 | 2,400 | 2,408 | 2,396 | 2,408 | 1,600 | 2,408 |
| 2025-02-26 | 2,409 | 2,410 | 2,395 | 2,408 | 2,100 | 2,408 |
| 2025-02-25 | 2,399 | 2,409 | 2,395 | 2,409 | 3,900 | 2,409 |
| 2025-02-21 | 2,401 | 2,409 | 2,395 | 2,396 | 4,100 | 2,396 |
| 2025-02-20 | 2,406 | 2,410 | 2,401 | 2,410 | 3,400 | 2,410 |
| 2025-02-19 | 2,397 | 2,409 | 2,395 | 2,406 | 3,500 | 2,406 |
| 2025-02-18 | 2,401 | 2,403 | 2,394 | 2,394 | 3,100 | 2,394 |
| 2025-02-17 | 2,418 | 2,418 | 2,403 | 2,403 | 1,800 | 2,403 |
| 2025-02-14 | 2,402 | 2,418 | 2,400 | 2,403 | 2,700 | 2,403 |
| 2025-02-13 | 2,401 | 2,405 | 2,399 | 2,400 | 2,400 | 2,400 |
| 2025-02-12 | 2,400 | 2,423 | 2,396 | 2,400 | 5,200 | 2,400 |
| 2025-02-10 | 2,409 | 2,409 | 2,400 | 2,400 | 1,100 | 2,400 |
| 2025-02-07 | 2,404 | 2,409 | 2,400 | 2,409 | 1,600 | 2,409 |
| 2025-02-06 | 2,404 | 2,423 | 2,397 | 2,416 | 5,000 | 2,416 |
| 2025-02-05 | 2,412 | 2,427 | 2,397 | 2,419 | 6,800 | 2,419 |
| 2025-02-04 | 2,400 | 2,414 | 2,398 | 2,412 | 4,300 | 2,412 |
| 2025-02-03 | 2,400 | 2,424 | 2,398 | 2,414 | 5,500 | 2,414 |
| 2025-01-31 | 2,405 | 2,409 | 2,397 | 2,403 | 4,900 | 2,403 |
| 2025-01-30 | 2,397 | 2,408 | 2,397 | 2,405 | 1,300 | 2,405 |
| 2025-01-29 | 2,406 | 2,418 | 2,395 | 2,397 | 13,000 | 2,397 |
| 2025-01-28 | 2,407 | 2,409 | 2,395 | 2,406 | 2,500 | 2,406 |
| 2025-01-27 | 2,401 | 2,406 | 2,395 | 2,398 | 3,100 | 2,398 |
| 2025-01-24 | 2,419 | 2,420 | 2,390 | 2,398 | 11,400 | 2,398 |
| 2025-01-23 | 2,420 | 2,439 | 2,419 | 2,419 | 1,500 | 2,419 |
| 2025-01-22 | 2,431 | 2,432 | 2,419 | 2,420 | 3,700 | 2,420 |
| 2025-01-21 | 2,435 | 2,447 | 2,415 | 2,431 | 11,400 | 2,431 |
| 2025-01-20 | 2,414 | 2,437 | 2,414 | 2,419 | 2,900 | 2,419 |
| 2025-01-17 | 2,410 | 2,420 | 2,410 | 2,419 | 2,400 | 2,419 |
| 2025-01-16 | 2,411 | 2,423 | 2,405 | 2,415 | 2,900 | 2,415 |
| 2025-01-15 | 2,403 | 2,440 | 2,385 | 2,420 | 21,500 | 2,420 |
| 2025-01-14 | 2,400 | 2,400 | 2,363 | 2,390 | 12,900 | 2,390 |
| 2025-01-10 | 2,404 | 2,410 | 2,398 | 2,400 | 3,000 | 2,400 |
| 2025-01-09 | 2,400 | 2,418 | 2,400 | 2,418 | 3,500 | 2,418 |
| 2025-01-08 | 2,393 | 2,415 | 2,393 | 2,400 | 9,900 | 2,400 |
| 2025-01-07 | 2,410 | 2,425 | 2,391 | 2,393 | 14,100 | 2,393 |
| 2025-01-06 | 2,438 | 2,438 | 2,387 | 2,415 | 10,400 | 2,415 |
分割・併合履歴 ： なし