4886 あすか製薬ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,234 | 2,262 | 2,187 | 2,218 | 73,800 | 2,218 |
| 2025-04-03 | 2,203 | 2,293 | 2,203 | 2,284 | 57,200 | 2,284 |
| 2025-04-02 | 2,310 | 2,315 | 2,272 | 2,300 | 46,600 | 2,300 |
| 2025-04-01 | 2,313 | 2,341 | 2,312 | 2,320 | 34,000 | 2,320 |
| 2025-03-31 | 2,300 | 2,317 | 2,290 | 2,304 | 46,200 | 2,304 |
| 2025-03-28 | 2,301 | 2,322 | 2,290 | 2,310 | 52,900 | 2,310 |
| 2025-03-27 | 2,324 | 2,344 | 2,314 | 2,342 | 40,700 | 2,342 |
| 2025-03-26 | 2,307 | 2,329 | 2,283 | 2,324 | 57,100 | 2,324 |
| 2025-03-25 | 2,300 | 2,331 | 2,300 | 2,330 | 16,400 | 2,330 |
| 2025-03-24 | 2,307 | 2,317 | 2,292 | 2,300 | 26,800 | 2,300 |
| 2025-03-21 | 2,300 | 2,311 | 2,292 | 2,307 | 30,300 | 2,307 |
| 2025-03-19 | 2,277 | 2,323 | 2,256 | 2,300 | 67,900 | 2,300 |
| 2025-03-18 | 2,317 | 2,325 | 2,294 | 2,294 | 37,000 | 2,294 |
| 2025-03-17 | 2,302 | 2,338 | 2,287 | 2,335 | 46,200 | 2,335 |
| 2025-03-14 | 2,324 | 2,334 | 2,303 | 2,325 | 46,100 | 2,325 |
| 2025-03-13 | 2,300 | 2,320 | 2,298 | 2,317 | 52,500 | 2,317 |
| 2025-03-12 | 2,299 | 2,309 | 2,265 | 2,286 | 58,200 | 2,286 |
| 2025-03-11 | 2,201 | 2,268 | 2,201 | 2,265 | 67,100 | 2,265 |
| 2025-03-10 | 2,200 | 2,238 | 2,200 | 2,214 | 36,800 | 2,214 |
| 2025-03-07 | 2,160 | 2,209 | 2,160 | 2,200 | 75,200 | 2,200 |
| 2025-03-06 | 2,165 | 2,180 | 2,162 | 2,170 | 38,200 | 2,170 |
| 2025-03-05 | 2,150 | 2,185 | 2,125 | 2,146 | 59,400 | 2,146 |
| 2025-03-04 | 2,082 | 2,112 | 2,080 | 2,099 | 49,500 | 2,099 |
| 2025-03-03 | 2,080 | 2,100 | 2,059 | 2,075 | 51,300 | 2,075 |
| 2025-02-28 | 1,999 | 2,034 | 1,997 | 2,030 | 79,400 | 2,030 |
| 2025-02-27 | 1,969 | 1,994 | 1,962 | 1,988 | 36,700 | 1,988 |
| 2025-02-26 | 1,944 | 1,969 | 1,939 | 1,969 | 45,400 | 1,969 |
| 2025-02-25 | 1,919 | 1,944 | 1,900 | 1,944 | 44,100 | 1,944 |
| 2025-02-21 | 1,967 | 1,967 | 1,920 | 1,926 | 41,900 | 1,926 |
| 2025-02-20 | 1,953 | 1,966 | 1,935 | 1,948 | 37,900 | 1,948 |
| 2025-02-19 | 1,962 | 1,969 | 1,946 | 1,963 | 34,700 | 1,963 |
| 2025-02-18 | 1,938 | 1,959 | 1,929 | 1,950 | 32,300 | 1,950 |
| 2025-02-17 | 1,943 | 1,964 | 1,934 | 1,938 | 22,200 | 1,938 |
| 2025-02-14 | 1,965 | 1,981 | 1,964 | 1,974 | 32,800 | 1,974 |
| 2025-02-13 | 1,940 | 1,970 | 1,938 | 1,970 | 31,300 | 1,970 |
| 2025-02-12 | 1,940 | 1,940 | 1,917 | 1,922 | 35,500 | 1,922 |
| 2025-02-10 | 1,922 | 1,947 | 1,922 | 1,922 | 26,500 | 1,922 |
| 2025-02-07 | 1,933 | 1,940 | 1,917 | 1,922 | 32,500 | 1,922 |
| 2025-02-06 | 1,895 | 1,910 | 1,876 | 1,900 | 38,000 | 1,900 |
| 2025-02-05 | 1,885 | 1,885 | 1,852 | 1,885 | 49,400 | 1,885 |
| 2025-02-04 | 1,849 | 1,907 | 1,825 | 1,856 | 137,100 | 1,856 |
| 2025-02-03 | 1,930 | 1,931 | 1,842 | 1,889 | 149,200 | 1,889 |
| 2025-01-31 | 1,986 | 1,986 | 1,954 | 1,967 | 37,200 | 1,967 |
| 2025-01-30 | 1,970 | 1,978 | 1,953 | 1,959 | 37,800 | 1,959 |
| 2025-01-29 | 1,978 | 1,982 | 1,963 | 1,963 | 45,900 | 1,963 |
| 2025-01-28 | 1,972 | 1,989 | 1,970 | 1,986 | 42,100 | 1,986 |
| 2025-01-27 | 1,967 | 1,974 | 1,953 | 1,972 | 70,400 | 1,972 |
| 2025-01-24 | 1,948 | 1,967 | 1,930 | 1,940 | 79,600 | 1,940 |
| 2025-01-23 | 1,952 | 1,952 | 1,933 | 1,942 | 88,500 | 1,942 |
| 2025-01-22 | 1,991 | 1,995 | 1,945 | 1,962 | 74,600 | 1,962 |
| 2025-01-21 | 1,960 | 1,969 | 1,952 | 1,962 | 67,500 | 1,962 |
| 2025-01-20 | 1,934 | 1,949 | 1,927 | 1,940 | 81,600 | 1,940 |
| 2025-01-17 | 1,931 | 1,936 | 1,913 | 1,922 | 59,200 | 1,922 |
| 2025-01-16 | 1,948 | 1,949 | 1,927 | 1,935 | 85,700 | 1,935 |
| 2025-01-15 | 1,964 | 1,972 | 1,937 | 1,948 | 62,400 | 1,948 |
| 2025-01-14 | 1,987 | 2,000 | 1,951 | 1,968 | 50,300 | 1,968 |
| 2025-01-10 | 2,011 | 2,015 | 1,990 | 1,998 | 39,700 | 1,998 |
| 2025-01-09 | 2,026 | 2,031 | 2,000 | 2,018 | 46,800 | 2,018 |
| 2025-01-08 | 2,038 | 2,049 | 2,007 | 2,015 | 48,100 | 2,015 |
| 2025-01-07 | 2,080 | 2,080 | 2,038 | 2,038 | 59,600 | 2,038 |
| 2025-01-06 | 2,105 | 2,113 | 2,078 | 2,078 | 53,200 | 2,078 |
分割・併合履歴 ： なし