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
2024-05-211,8211,8331,8211,8332001,833
2024-05-201,8311,8381,8231,8331,6001,833
2024-05-171,8181,8301,8181,8302001,830
2024-05-161,8251,8411,8181,8188001,818
2024-05-151,8121,8491,8041,8122,7001,812
2024-05-141,8321,8441,8061,8083,9001,808
2024-05-131,8251,8481,8251,8252,0001,825
2024-05-101,8061,8221,8061,8221,6001,822
2024-05-091,8001,8181,7951,8172,3001,817
2024-05-081,8111,8111,8001,8111,9001,811
2024-05-071,8191,8191,8011,8041,3001,804
2024-05-021,8001,8191,8001,8196001,819
2024-05-011,8081,8201,8081,8202001,820
2024-04-301,8111,8211,8081,8201,7001,820
2024-04-261,8291,8291,8121,8239001,823
2024-04-251,8461,8461,8251,8306001,830
2024-04-241,8261,8351,8261,8346001,834
2024-04-231,8461,8461,8311,8412,9001,841
2024-04-221,8281,8371,8281,8371,8001,837
2024-04-191,8391,8401,8251,8255001,825
2024-04-18---1,841-1,841
2024-04-171,8321,8411,8301,8414001,841
2024-04-161,8251,8381,8241,8388001,838
2024-04-151,8201,8461,8201,8468001,846
2024-04-121,8241,8301,8241,8241,3001,824
2024-04-111,8101,8241,8101,8216001,821
2024-04-101,8191,8191,8161,8185001,818
2024-04-091,8011,8151,8001,8155001,815
2024-04-081,8031,8111,8001,8111,3001,811
2024-04-051,8091,8101,8001,8001,2001,800
2024-04-041,8451,8451,8011,8233,5001,823
2024-04-031,8381,8571,8381,8563001,856
2024-04-021,8581,8591,8581,8592001,859
2024-04-011,8721,8721,8371,8596001,859
2024-03-291,8501,8741,8311,8741,3001,874
2024-03-281,8361,8681,8361,8502,1001,850
2024-03-271,8871,9121,8801,8881,8001,888
2024-03-261,9001,9251,8881,8881,5001,888
2024-03-251,9241,9431,9201,9402,2001,940
2024-03-221,9601,9691,9221,9643,8001,964
2024-03-211,9701,9751,9611,9611,2001,961
2024-03-191,9601,9691,9601,9691,8001,969
2024-03-181,9451,9621,9451,9622,0001,962
2024-03-151,9411,9451,9411,9457001,945
2024-03-141,9281,9601,9251,9416,9001,941
2024-03-131,9251,9271,9201,9278001,927
2024-03-121,9191,9201,9171,9202,2001,920
2024-03-111,9181,9221,9171,9193,8001,919
2024-03-081,9081,9191,8681,9192,0001,919
2024-03-071,9201,9201,9081,9085001,908
2024-03-061,9001,9181,9001,9183,3001,918
2024-03-051,9001,9101,8991,9094,2001,909
2024-03-041,8841,9071,8841,9053,5001,905
2024-03-011,8751,8951,8721,8942,5001,894
2024-02-291,8851,8961,8711,8712,7001,871
2024-02-281,8901,8961,8851,8852,5001,885
2024-02-271,8621,8951,8581,8902,9001,890
2024-02-261,8771,8771,8481,8753,2001,875
2024-02-221,8751,8771,8461,8773,8001,877
2024-02-211,8591,8751,8581,8754,3001,875
2024-02-201,8591,8591,8351,8592,9001,859
2024-02-191,8441,8581,8421,8583,9001,858
2024-02-161,8331,8441,8331,8442,1001,844
2024-02-151,8301,8441,8301,8442,6001,844
2024-02-141,8211,8301,8211,8301,9001,830
2024-02-131,8441,8441,8301,8343,8001,834
2024-02-091,8501,8501,8361,8364,9001,836
2024-02-081,8401,8531,8391,8534,8001,853
2024-02-071,8351,8471,8331,8473,8001,847
2024-02-061,8441,8441,8341,8352,3001,835
2024-02-051,8401,8471,8331,8405,1001,840
2024-02-021,8371,8441,8311,8442,6001,844
2024-02-011,8111,8401,8111,8372,4001,837
2024-01-311,8321,8421,8321,8411,7001,841
2024-01-301,8431,8441,8121,8322,7001,832
2024-01-291,8391,8411,8101,8411,6001,841
2024-01-261,7971,8301,7871,8301,9001,830
2024-01-251,8431,8441,8371,8372,3001,837
2024-01-241,8381,8421,8241,8322,2001,832
2024-01-231,8471,8471,8221,8382,2001,838
2024-01-221,8311,8451,8311,8424,0001,842
2024-01-191,8251,8331,8101,8304,2001,830
2024-01-181,7961,8301,7961,8287,7001,828
2024-01-171,7991,8101,7991,8101,4001,810
2024-01-161,8051,8121,7921,7923,9001,792
2024-01-151,7991,8141,7981,7983,0001,798
2024-01-121,8031,8201,7991,8014,9001,801
2024-01-111,8021,8031,7751,8034,9001,803
2024-01-101,8021,8031,8011,8021,4001,802
2024-01-091,8021,8021,7991,8022,2001,802
2024-01-051,7881,8081,7881,8081,3001,808
2024-01-041,7641,7881,7641,7883,4001,788

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