4623 (株)アサヒペン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,846 | 1,846 | 1,825 | 1,830 | 600 | 1,830 |
| 2024-04-24 | 1,826 | 1,835 | 1,826 | 1,834 | 600 | 1,834 |
| 2024-04-23 | 1,846 | 1,846 | 1,831 | 1,841 | 2,900 | 1,841 |
| 2024-04-22 | 1,828 | 1,837 | 1,828 | 1,837 | 1,800 | 1,837 |
| 2024-04-19 | 1,839 | 1,840 | 1,825 | 1,825 | 500 | 1,825 |
| 2024-04-18 | - | - | - | 1,841 | - | 1,841 |
| 2024-04-17 | 1,832 | 1,841 | 1,830 | 1,841 | 400 | 1,841 |
| 2024-04-16 | 1,825 | 1,838 | 1,824 | 1,838 | 800 | 1,838 |
| 2024-04-15 | 1,820 | 1,846 | 1,820 | 1,846 | 800 | 1,846 |
| 2024-04-12 | 1,824 | 1,830 | 1,824 | 1,824 | 1,300 | 1,824 |
| 2024-04-11 | 1,810 | 1,824 | 1,810 | 1,821 | 600 | 1,821 |
| 2024-04-10 | 1,819 | 1,819 | 1,816 | 1,818 | 500 | 1,818 |
| 2024-04-09 | 1,801 | 1,815 | 1,800 | 1,815 | 500 | 1,815 |
| 2024-04-08 | 1,803 | 1,811 | 1,800 | 1,811 | 1,300 | 1,811 |
| 2024-04-05 | 1,809 | 1,810 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2024-04-04 | 1,845 | 1,845 | 1,801 | 1,823 | 3,500 | 1,823 |
| 2024-04-03 | 1,838 | 1,857 | 1,838 | 1,856 | 300 | 1,856 |
| 2024-04-02 | 1,858 | 1,859 | 1,858 | 1,859 | 200 | 1,859 |
| 2024-04-01 | 1,872 | 1,872 | 1,837 | 1,859 | 600 | 1,859 |
| 2024-03-29 | 1,850 | 1,874 | 1,831 | 1,874 | 1,300 | 1,874 |
| 2024-03-28 | 1,836 | 1,868 | 1,836 | 1,850 | 2,100 | 1,850 |
| 2024-03-27 | 1,887 | 1,912 | 1,880 | 1,888 | 1,800 | 1,888 |
| 2024-03-26 | 1,900 | 1,925 | 1,888 | 1,888 | 1,500 | 1,888 |
| 2024-03-25 | 1,924 | 1,943 | 1,920 | 1,940 | 2,200 | 1,940 |
| 2024-03-22 | 1,960 | 1,969 | 1,922 | 1,964 | 3,800 | 1,964 |
| 2024-03-21 | 1,970 | 1,975 | 1,961 | 1,961 | 1,200 | 1,961 |
| 2024-03-19 | 1,960 | 1,969 | 1,960 | 1,969 | 1,800 | 1,969 |
| 2024-03-18 | 1,945 | 1,962 | 1,945 | 1,962 | 2,000 | 1,962 |
| 2024-03-15 | 1,941 | 1,945 | 1,941 | 1,945 | 700 | 1,945 |
| 2024-03-14 | 1,928 | 1,960 | 1,925 | 1,941 | 6,900 | 1,941 |
| 2024-03-13 | 1,925 | 1,927 | 1,920 | 1,927 | 800 | 1,927 |
| 2024-03-12 | 1,919 | 1,920 | 1,917 | 1,920 | 2,200 | 1,920 |
| 2024-03-11 | 1,918 | 1,922 | 1,917 | 1,919 | 3,800 | 1,919 |
| 2024-03-08 | 1,908 | 1,919 | 1,868 | 1,919 | 2,000 | 1,919 |
| 2024-03-07 | 1,920 | 1,920 | 1,908 | 1,908 | 500 | 1,908 |
| 2024-03-06 | 1,900 | 1,918 | 1,900 | 1,918 | 3,300 | 1,918 |
| 2024-03-05 | 1,900 | 1,910 | 1,899 | 1,909 | 4,200 | 1,909 |
| 2024-03-04 | 1,884 | 1,907 | 1,884 | 1,905 | 3,500 | 1,905 |
| 2024-03-01 | 1,875 | 1,895 | 1,872 | 1,894 | 2,500 | 1,894 |
| 2024-02-29 | 1,885 | 1,896 | 1,871 | 1,871 | 2,700 | 1,871 |
| 2024-02-28 | 1,890 | 1,896 | 1,885 | 1,885 | 2,500 | 1,885 |
| 2024-02-27 | 1,862 | 1,895 | 1,858 | 1,890 | 2,900 | 1,890 |
| 2024-02-26 | 1,877 | 1,877 | 1,848 | 1,875 | 3,200 | 1,875 |
| 2024-02-22 | 1,875 | 1,877 | 1,846 | 1,877 | 3,800 | 1,877 |
| 2024-02-21 | 1,859 | 1,875 | 1,858 | 1,875 | 4,300 | 1,875 |
| 2024-02-20 | 1,859 | 1,859 | 1,835 | 1,859 | 2,900 | 1,859 |
| 2024-02-19 | 1,844 | 1,858 | 1,842 | 1,858 | 3,900 | 1,858 |
| 2024-02-16 | 1,833 | 1,844 | 1,833 | 1,844 | 2,100 | 1,844 |
| 2024-02-15 | 1,830 | 1,844 | 1,830 | 1,844 | 2,600 | 1,844 |
| 2024-02-14 | 1,821 | 1,830 | 1,821 | 1,830 | 1,900 | 1,830 |
| 2024-02-13 | 1,844 | 1,844 | 1,830 | 1,834 | 3,800 | 1,834 |
| 2024-02-09 | 1,850 | 1,850 | 1,836 | 1,836 | 4,900 | 1,836 |
| 2024-02-08 | 1,840 | 1,853 | 1,839 | 1,853 | 4,800 | 1,853 |
| 2024-02-07 | 1,835 | 1,847 | 1,833 | 1,847 | 3,800 | 1,847 |
| 2024-02-06 | 1,844 | 1,844 | 1,834 | 1,835 | 2,300 | 1,835 |
| 2024-02-05 | 1,840 | 1,847 | 1,833 | 1,840 | 5,100 | 1,840 |
| 2024-02-02 | 1,837 | 1,844 | 1,831 | 1,844 | 2,600 | 1,844 |
| 2024-02-01 | 1,811 | 1,840 | 1,811 | 1,837 | 2,400 | 1,837 |
| 2024-01-31 | 1,832 | 1,842 | 1,832 | 1,841 | 1,700 | 1,841 |
| 2024-01-30 | 1,843 | 1,844 | 1,812 | 1,832 | 2,700 | 1,832 |
| 2024-01-29 | 1,839 | 1,841 | 1,810 | 1,841 | 1,600 | 1,841 |
| 2024-01-26 | 1,797 | 1,830 | 1,787 | 1,830 | 1,900 | 1,830 |
| 2024-01-25 | 1,843 | 1,844 | 1,837 | 1,837 | 2,300 | 1,837 |
| 2024-01-24 | 1,838 | 1,842 | 1,824 | 1,832 | 2,200 | 1,832 |
| 2024-01-23 | 1,847 | 1,847 | 1,822 | 1,838 | 2,200 | 1,838 |
| 2024-01-22 | 1,831 | 1,845 | 1,831 | 1,842 | 4,000 | 1,842 |
| 2024-01-19 | 1,825 | 1,833 | 1,810 | 1,830 | 4,200 | 1,830 |
| 2024-01-18 | 1,796 | 1,830 | 1,796 | 1,828 | 7,700 | 1,828 |
| 2024-01-17 | 1,799 | 1,810 | 1,799 | 1,810 | 1,400 | 1,810 |
| 2024-01-16 | 1,805 | 1,812 | 1,792 | 1,792 | 3,900 | 1,792 |
| 2024-01-15 | 1,799 | 1,814 | 1,798 | 1,798 | 3,000 | 1,798 |
| 2024-01-12 | 1,803 | 1,820 | 1,799 | 1,801 | 4,900 | 1,801 |
| 2024-01-11 | 1,802 | 1,803 | 1,775 | 1,803 | 4,900 | 1,803 |
| 2024-01-10 | 1,802 | 1,803 | 1,801 | 1,802 | 1,400 | 1,802 |
| 2024-01-09 | 1,802 | 1,802 | 1,799 | 1,802 | 2,200 | 1,802 |
| 2024-01-05 | 1,788 | 1,808 | 1,788 | 1,808 | 1,300 | 1,808 |
| 2024-01-04 | 1,764 | 1,788 | 1,764 | 1,788 | 3,400 | 1,788 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1988-09-27]1株→1.05株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株 [1983-08-06]1株→1.05株
