4623 (株)アサヒペン 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
2025-07-081,7151,7161,7001,7001,1001,700
2025-07-071,7211,7211,6951,7005,2001,700
2025-07-041,7151,7151,7101,7103001,710
2025-07-031,7301,7301,7161,7162,9001,716
2025-07-021,7141,7161,7141,7155001,715
2025-07-011,7131,7151,7131,7139001,713
2025-06-301,7101,7131,7101,7121,0001,712
2025-06-271,7101,7141,7021,7038001,703
2025-06-261,7141,7141,7021,7097001,709
2025-06-251,7321,7321,7001,7103,4001,710
2025-06-241,7041,7101,7021,7032,4001,703
2025-06-231,7151,7151,7021,7031,1001,703
2025-06-201,7061,7191,7041,7051,0001,705
2025-06-191,7061,7101,7051,7051,1001,705
2025-06-181,7071,7071,7061,7065001,706
2025-06-171,7091,7091,7061,7064001,706
2025-06-161,7111,7111,7071,7081,0001,708
2025-06-131,7141,7141,7111,7124001,712
2025-06-121,7151,7291,7151,7151,8001,715
2025-06-111,7171,7181,7161,7168001,716
2025-06-101,7251,7251,7181,7186001,718
2025-06-091,7221,7221,7201,7201,2001,720
2025-06-061,7301,7301,7251,7252001,725
2025-06-051,7301,7301,7221,7294001,729
2025-06-04---1,726-1,726
2025-06-031,7291,7291,7261,7264001,726
2025-06-021,7301,7311,7301,7304001,730
2025-05-301,7271,7371,7271,7303001,730
2025-05-291,7271,7391,7271,7279001,727
2025-05-281,7381,7431,7281,7291,9001,729
2025-05-271,7251,7251,7251,7252001,725
2025-05-261,7431,7431,7231,7247001,724
2025-05-231,7431,7431,7231,7233001,723
2025-05-221,7451,7451,7211,7387001,738
2025-05-211,7441,7441,7241,7258001,725
2025-05-201,7201,7371,7201,7206001,720
2025-05-191,7211,7221,7191,7194001,719
2025-05-161,7161,7351,7161,7358001,735
2025-05-151,7051,7301,7021,7304,8001,730
2025-05-141,7561,7701,7511,7651,3001,765
2025-05-131,7551,7601,7511,7518001,751
2025-05-121,7501,7641,7441,7523,3001,752
2025-05-091,7371,7431,7331,7331,4001,733
2025-05-081,7501,7501,7291,7481,8001,748
2025-05-071,7391,7451,7261,7457001,745
2025-05-021,7331,7351,7271,7276001,727
2025-05-011,7381,7381,7261,7267001,726
2025-04-301,7301,7311,7281,7288001,728
2025-04-281,7521,7521,7261,7261,1001,726
2025-04-251,7541,7541,7401,7406001,740
2025-04-241,7371,7501,7371,7374001,737
2025-04-231,7281,7581,7281,7288001,728
2025-04-221,7591,7591,7271,7281,5001,728
2025-04-211,7261,7311,7261,7281,1001,728
2025-04-181,7171,7251,7101,7256001,725
2025-04-171,6721,7281,6701,7193,7001,719
2025-04-161,7131,7131,7121,7124001,712
2025-04-151,7351,7351,7131,7133001,713
2025-04-141,7601,7651,7021,7022,8001,702
2025-04-111,7251,7501,7251,7502,1001,750
2025-04-101,7681,7701,7681,7701,3001,770
2025-04-091,7301,7301,7261,7281,3001,728
2025-04-081,6871,8041,6871,7313,3001,731
2025-04-071,7311,7311,6761,6762,4001,676
2025-04-041,7971,7971,7351,7362,4001,736
2025-04-031,7691,7691,7661,7663001,766
2025-04-021,7661,7961,7661,7964001,796
2025-04-011,7661,7661,7611,7613001,761
2025-03-311,7951,7971,7581,7661,6001,766
2025-03-281,8151,8151,7351,7671,8001,767
2025-03-271,8101,8391,8101,8299001,829
2025-03-261,8631,8701,8501,8501,2001,850
2025-03-251,8701,8701,8511,8515001,851
2025-03-241,8691,8701,8691,8702,2001,870
2025-03-211,8691,8721,8681,8722,1001,872
2025-03-191,8651,8681,8631,8681,1001,868
2025-03-181,8601,8651,8601,8651,3001,865
2025-03-171,8601,8671,8601,8602,0001,860
2025-03-141,8521,8601,8521,8609001,860
2025-03-131,8871,8871,8751,8751,1001,875
2025-03-121,8751,8871,8751,8871,6001,887
2025-03-111,8841,8841,8751,8751,9001,875
2025-03-101,8741,8801,8741,8801,5001,880
2025-03-071,8681,8741,8681,8741,4001,874
2025-03-061,8591,8681,8591,8682,7001,868
2025-03-051,8451,8601,8451,8593,5001,859
2025-03-041,8421,8461,8421,8442,2001,844
2025-03-031,8421,8421,8421,8421,0001,842
2025-02-281,8421,8421,8401,8401,5001,840
2025-02-271,8351,8481,8351,8423,1001,842
2025-02-261,8251,8411,8251,8353,4001,835
2025-02-251,8151,8251,8151,8254,9001,825
2025-02-211,8071,8091,8051,8099001,809
2025-02-201,8091,8101,7901,8072,2001,807
2025-02-191,7941,8091,7941,8089001,808
2025-02-181,7941,7941,7941,7942,3001,794
2025-02-171,7931,7941,7931,7943001,794
2025-02-141,7931,7931,7931,7932001,793
2025-02-131,8131,8131,7911,7939001,793
2025-02-121,8061,8131,8051,8132,3001,813
2025-02-101,7761,8091,7761,8062,0001,806
2025-02-071,7731,7761,7731,7765001,776
2025-02-06---1,773-1,773
2025-02-051,7751,7751,7731,7734001,773
2025-02-041,7801,7981,7721,7798001,779
2025-02-031,8001,8051,7751,7993,0001,799
2025-01-311,7951,7951,7731,7736001,773
2025-01-301,8001,8001,7951,7958001,795
2025-01-291,8001,8001,8001,8001,3001,800
2025-01-281,8001,8001,7971,7971,0001,797
2025-01-271,8011,8011,8001,8001,6001,800
2025-01-241,8001,8001,8001,8001,4001,800
2025-01-231,7961,8001,7931,7982,7001,798
2025-01-221,7951,7951,7811,7812,4001,781
2025-01-211,7881,7971,7791,7801,2001,780
2025-01-201,7641,7811,7641,7792,0001,779
2025-01-171,7721,7851,7541,7634,1001,763
2025-01-161,7721,7731,7721,7733001,773
2025-01-151,7721,7721,7721,7721,0001,772
2025-01-141,7731,7731,7711,7711,9001,771
2025-01-101,7591,7671,7591,7651,3001,765
2025-01-091,7581,7601,7551,7592,3001,759
2025-01-081,7491,7601,7491,7521,6001,752
2025-01-071,7401,7471,7401,7471,9001,747
2025-01-061,7351,7401,7351,7381,8001,738

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