4886 あすか製薬ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,280 | 2,289 | 2,235 | 2,267 | 46,900 | 2,267 |
| 2024-05-01 | 2,315 | 2,325 | 2,283 | 2,294 | 22,500 | 2,294 |
| 2024-04-30 | 2,290 | 2,339 | 2,270 | 2,329 | 53,300 | 2,329 |
| 2024-04-26 | 2,258 | 2,270 | 2,219 | 2,260 | 45,100 | 2,260 |
| 2024-04-25 | 2,285 | 2,314 | 2,234 | 2,258 | 52,100 | 2,258 |
| 2024-04-24 | 2,240 | 2,270 | 2,233 | 2,263 | 38,400 | 2,263 |
| 2024-04-23 | 2,217 | 2,248 | 2,215 | 2,239 | 28,800 | 2,239 |
| 2024-04-22 | 2,240 | 2,240 | 2,207 | 2,222 | 22,100 | 2,222 |
| 2024-04-19 | 2,244 | 2,244 | 2,164 | 2,207 | 85,500 | 2,207 |
| 2024-04-18 | 2,220 | 2,273 | 2,203 | 2,252 | 40,000 | 2,252 |
| 2024-04-17 | 2,275 | 2,275 | 2,163 | 2,199 | 59,300 | 2,199 |
| 2024-04-16 | 2,283 | 2,313 | 2,249 | 2,263 | 64,000 | 2,263 |
| 2024-04-15 | 2,250 | 2,292 | 2,223 | 2,285 | 52,400 | 2,285 |
| 2024-04-12 | 2,210 | 2,281 | 2,208 | 2,260 | 85,600 | 2,260 |
| 2024-04-11 | 2,177 | 2,197 | 2,174 | 2,193 | 43,600 | 2,193 |
| 2024-04-10 | 2,166 | 2,201 | 2,165 | 2,200 | 29,300 | 2,200 |
| 2024-04-09 | 2,198 | 2,201 | 2,145 | 2,158 | 48,400 | 2,158 |
| 2024-04-08 | 2,199 | 2,199 | 2,160 | 2,182 | 77,000 | 2,182 |
| 2024-04-05 | 2,174 | 2,219 | 2,174 | 2,212 | 45,500 | 2,212 |
| 2024-04-04 | 2,172 | 2,183 | 2,159 | 2,171 | 56,000 | 2,171 |
| 2024-04-03 | 2,194 | 2,194 | 2,145 | 2,170 | 82,200 | 2,170 |
| 2024-04-02 | 2,193 | 2,229 | 2,177 | 2,194 | 101,500 | 2,194 |
| 2024-04-01 | 2,200 | 2,207 | 2,150 | 2,160 | 71,600 | 2,160 |
| 2024-03-29 | 2,202 | 2,244 | 2,195 | 2,219 | 42,900 | 2,219 |
| 2024-03-28 | 2,223 | 2,227 | 2,191 | 2,210 | 42,200 | 2,210 |
| 2024-03-27 | 2,231 | 2,259 | 2,219 | 2,243 | 84,700 | 2,243 |
| 2024-03-26 | 2,149 | 2,233 | 2,145 | 2,230 | 89,000 | 2,230 |
| 2024-03-25 | 2,120 | 2,142 | 2,112 | 2,125 | 35,500 | 2,125 |
| 2024-03-22 | 2,144 | 2,147 | 2,120 | 2,125 | 28,800 | 2,125 |
| 2024-03-21 | 2,137 | 2,158 | 2,130 | 2,144 | 33,000 | 2,144 |
| 2024-03-19 | 2,125 | 2,149 | 2,113 | 2,142 | 31,000 | 2,142 |
| 2024-03-18 | 2,144 | 2,155 | 2,110 | 2,117 | 80,700 | 2,117 |
| 2024-03-15 | 2,107 | 2,134 | 2,091 | 2,120 | 56,200 | 2,120 |
| 2024-03-14 | 2,142 | 2,158 | 2,090 | 2,104 | 66,800 | 2,104 |
| 2024-03-13 | 2,150 | 2,182 | 2,115 | 2,142 | 65,700 | 2,142 |
| 2024-03-12 | 2,146 | 2,147 | 2,114 | 2,139 | 60,600 | 2,139 |
| 2024-03-11 | 2,081 | 2,118 | 2,081 | 2,118 | 75,000 | 2,118 |
| 2024-03-08 | 2,062 | 2,150 | 2,062 | 2,143 | 74,200 | 2,143 |
| 2024-03-07 | 2,039 | 2,085 | 2,039 | 2,076 | 70,900 | 2,076 |
| 2024-03-06 | 2,000 | 2,035 | 1,999 | 2,029 | 64,600 | 2,029 |
| 2024-03-05 | 2,028 | 2,031 | 2,002 | 2,002 | 51,600 | 2,002 |
| 2024-03-04 | 2,031 | 2,038 | 1,988 | 2,021 | 77,300 | 2,021 |
| 2024-03-01 | 2,082 | 2,094 | 2,029 | 2,050 | 71,800 | 2,050 |
| 2024-02-29 | 2,099 | 2,105 | 2,061 | 2,087 | 79,900 | 2,087 |
| 2024-02-28 | 2,079 | 2,108 | 2,060 | 2,101 | 74,600 | 2,101 |
| 2024-02-27 | 2,058 | 2,071 | 2,033 | 2,039 | 52,500 | 2,039 |
| 2024-02-26 | 2,058 | 2,094 | 2,040 | 2,058 | 53,500 | 2,058 |
| 2024-02-22 | 2,103 | 2,103 | 2,056 | 2,058 | 58,800 | 2,058 |
| 2024-02-21 | 2,100 | 2,111 | 2,055 | 2,064 | 75,000 | 2,064 |
| 2024-02-20 | 2,040 | 2,071 | 2,024 | 2,051 | 68,900 | 2,051 |
| 2024-02-19 | 1,950 | 2,048 | 1,950 | 2,045 | 106,500 | 2,045 |
| 2024-02-16 | 1,940 | 1,970 | 1,940 | 1,962 | 56,300 | 1,962 |
| 2024-02-15 | 1,960 | 1,960 | 1,917 | 1,932 | 66,000 | 1,932 |
| 2024-02-14 | 1,955 | 1,959 | 1,946 | 1,952 | 43,900 | 1,952 |
| 2024-02-13 | 1,977 | 1,977 | 1,945 | 1,955 | 77,500 | 1,955 |
| 2024-02-09 | 1,950 | 1,958 | 1,937 | 1,950 | 89,500 | 1,950 |
| 2024-02-08 | 1,905 | 1,946 | 1,896 | 1,931 | 91,500 | 1,931 |
| 2024-02-07 | 1,863 | 1,910 | 1,849 | 1,902 | 95,100 | 1,902 |
| 2024-02-06 | 1,910 | 1,910 | 1,840 | 1,868 | 186,000 | 1,868 |
| 2024-02-05 | 1,953 | 1,953 | 1,910 | 1,913 | 106,700 | 1,913 |
| 2024-02-02 | 1,969 | 1,969 | 1,918 | 1,933 | 114,700 | 1,933 |
| 2024-02-01 | 1,980 | 1,995 | 1,972 | 1,979 | 86,800 | 1,979 |
| 2024-01-31 | 1,973 | 1,993 | 1,958 | 1,984 | 53,500 | 1,984 |
| 2024-01-30 | 1,986 | 1,990 | 1,950 | 1,975 | 69,600 | 1,975 |
| 2024-01-29 | 2,000 | 2,024 | 1,979 | 1,996 | 76,700 | 1,996 |
| 2024-01-26 | 2,001 | 2,002 | 1,971 | 1,988 | 86,700 | 1,988 |
| 2024-01-25 | 1,959 | 2,000 | 1,957 | 1,993 | 136,900 | 1,993 |
| 2024-01-24 | 1,907 | 1,954 | 1,907 | 1,941 | 79,300 | 1,941 |
| 2024-01-23 | 1,885 | 1,917 | 1,880 | 1,905 | 70,600 | 1,905 |
| 2024-01-22 | 1,852 | 1,882 | 1,850 | 1,881 | 36,700 | 1,881 |
| 2024-01-19 | 1,872 | 1,872 | 1,839 | 1,847 | 38,300 | 1,847 |
| 2024-01-18 | 1,850 | 1,878 | 1,850 | 1,874 | 66,900 | 1,874 |
| 2024-01-17 | 1,861 | 1,879 | 1,847 | 1,848 | 79,400 | 1,848 |
| 2024-01-16 | 1,850 | 1,876 | 1,850 | 1,861 | 49,500 | 1,861 |
| 2024-01-15 | 1,831 | 1,855 | 1,825 | 1,850 | 82,400 | 1,850 |
| 2024-01-12 | 1,904 | 1,904 | 1,828 | 1,835 | 122,700 | 1,835 |
| 2024-01-11 | 1,856 | 1,863 | 1,812 | 1,824 | 85,700 | 1,824 |
| 2024-01-10 | 1,821 | 1,860 | 1,821 | 1,851 | 67,300 | 1,851 |
| 2024-01-09 | 1,833 | 1,838 | 1,821 | 1,835 | 53,300 | 1,835 |
| 2024-01-05 | 1,820 | 1,845 | 1,820 | 1,825 | 33,900 | 1,825 |
| 2024-01-04 | 1,800 | 1,819 | 1,787 | 1,814 | 52,300 | 1,814 |
分割・併合履歴 ： なし
