5724 (株)アサカ理研 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,733 | 1,758 | 1,691 | 1,740 | 144,600 | 1,740 |
| 2025-10-30 | 1,712 | 1,767 | 1,651 | 1,733 | 232,600 | 1,733 |
| 2025-10-29 | 1,884 | 1,889 | 1,714 | 1,740 | 390,800 | 1,740 |
| 2025-10-28 | 1,781 | 1,920 | 1,756 | 1,872 | 783,100 | 1,872 |
| 2025-10-27 | 1,730 | 1,805 | 1,688 | 1,772 | 575,900 | 1,772 |
| 2025-10-24 | 1,735 | 1,793 | 1,710 | 1,740 | 306,500 | 1,740 |
| 2025-10-23 | 1,772 | 1,848 | 1,732 | 1,775 | 879,700 | 1,775 |
| 2025-10-22 | 1,702 | 2,090 | 1,619 | 1,892 | 3,076,400 | 1,892 |
| 2025-10-21 | 1,777 | 1,795 | 1,671 | 1,698 | 477,200 | 1,698 |
| 2025-10-20 | 1,694 | 1,809 | 1,638 | 1,718 | 524,900 | 1,718 |
| 2025-10-17 | 1,799 | 1,799 | 1,673 | 1,715 | 547,600 | 1,715 |
| 2025-10-16 | 1,670 | 1,919 | 1,601 | 1,831 | 1,201,300 | 1,831 |
| 2025-10-15 | 1,720 | 1,888 | 1,655 | 1,829 | 1,770,000 | 1,829 |
| 2025-10-14 | 1,485 | 1,642 | 1,458 | 1,590 | 1,356,100 | 1,590 |
| 2025-10-10 | 1,393 | 1,428 | 1,326 | 1,342 | 240,900 | 1,342 |
| 2025-10-09 | 1,358 | 1,487 | 1,343 | 1,393 | 586,800 | 1,393 |
| 2025-10-08 | 1,243 | 1,296 | 1,237 | 1,294 | 63,400 | 1,294 |
| 2025-10-07 | 1,229 | 1,238 | 1,195 | 1,236 | 47,400 | 1,236 |
| 2025-10-06 | 1,220 | 1,227 | 1,185 | 1,210 | 52,000 | 1,210 |
| 2025-10-03 | 1,183 | 1,206 | 1,183 | 1,190 | 19,100 | 1,190 |
| 2025-10-02 | 1,187 | 1,204 | 1,181 | 1,191 | 41,900 | 1,191 |
| 2025-10-01 | 1,271 | 1,271 | 1,180 | 1,181 | 123,000 | 1,181 |
| 2025-09-30 | 1,298 | 1,298 | 1,270 | 1,271 | 22,900 | 1,271 |
| 2025-09-29 | 1,306 | 1,320 | 1,252 | 1,272 | 50,200 | 1,272 |
| 2025-09-26 | 1,343 | 1,345 | 1,284 | 1,284 | 65,100 | 1,284 |
| 2025-09-25 | 1,270 | 1,329 | 1,270 | 1,329 | 78,100 | 1,329 |
| 2025-09-24 | 1,256 | 1,267 | 1,241 | 1,264 | 37,300 | 1,264 |
| 2025-09-22 | 1,289 | 1,289 | 1,251 | 1,260 | 37,600 | 1,260 |
| 2025-09-19 | 1,253 | 1,278 | 1,240 | 1,268 | 54,900 | 1,268 |
| 2025-09-18 | 1,280 | 1,283 | 1,255 | 1,264 | 41,400 | 1,264 |
| 2025-09-17 | 1,320 | 1,328 | 1,284 | 1,284 | 50,700 | 1,284 |
| 2025-09-16 | 1,375 | 1,379 | 1,314 | 1,320 | 58,400 | 1,320 |
| 2025-09-12 | 1,344 | 1,348 | 1,311 | 1,332 | 61,400 | 1,332 |
| 2025-09-11 | 1,390 | 1,393 | 1,335 | 1,344 | 60,800 | 1,344 |
| 2025-09-10 | 1,374 | 1,395 | 1,355 | 1,376 | 69,700 | 1,376 |
| 2025-09-09 | 1,430 | 1,444 | 1,379 | 1,385 | 103,800 | 1,385 |
| 2025-09-08 | 1,485 | 1,508 | 1,435 | 1,445 | 107,500 | 1,445 |
| 2025-09-05 | 1,514 | 1,524 | 1,431 | 1,460 | 171,900 | 1,460 |
| 2025-09-04 | 1,397 | 1,434 | 1,371 | 1,430 | 334,800 | 1,430 |
| 2025-09-03 | 1,330 | 1,350 | 1,304 | 1,310 | 106,900 | 1,310 |
| 2025-09-02 | 1,320 | 1,342 | 1,305 | 1,309 | 86,000 | 1,309 |
| 2025-09-01 | 1,290 | 1,304 | 1,262 | 1,294 | 73,300 | 1,294 |
| 2025-08-29 | 1,273 | 1,296 | 1,268 | 1,283 | 38,400 | 1,283 |
| 2025-08-28 | 1,271 | 1,292 | 1,266 | 1,280 | 25,900 | 1,280 |
| 2025-08-27 | 1,250 | 1,290 | 1,229 | 1,271 | 49,900 | 1,271 |
| 2025-08-26 | 1,295 | 1,295 | 1,224 | 1,251 | 96,300 | 1,251 |
| 2025-08-25 | 1,274 | 1,309 | 1,266 | 1,288 | 51,500 | 1,288 |
| 2025-08-22 | 1,273 | 1,288 | 1,263 | 1,266 | 42,500 | 1,266 |
| 2025-08-21 | 1,296 | 1,318 | 1,278 | 1,279 | 43,700 | 1,279 |
| 2025-08-20 | 1,276 | 1,305 | 1,272 | 1,297 | 28,400 | 1,297 |
| 2025-08-19 | 1,297 | 1,320 | 1,279 | 1,282 | 70,600 | 1,282 |
| 2025-08-18 | 1,235 | 1,294 | 1,235 | 1,287 | 116,900 | 1,287 |
| 2025-08-15 | 1,248 | 1,265 | 1,222 | 1,222 | 66,900 | 1,222 |
| 2025-08-14 | 1,240 | 1,269 | 1,230 | 1,248 | 40,600 | 1,248 |
| 2025-08-13 | 1,242 | 1,269 | 1,221 | 1,245 | 97,400 | 1,245 |
| 2025-08-12 | 1,228 | 1,250 | 1,213 | 1,246 | 78,000 | 1,246 |
| 2025-08-08 | 1,212 | 1,240 | 1,200 | 1,211 | 56,600 | 1,211 |
| 2025-08-07 | 1,227 | 1,227 | 1,198 | 1,220 | 52,900 | 1,220 |
| 2025-08-06 | 1,197 | 1,229 | 1,185 | 1,227 | 75,900 | 1,227 |
| 2025-08-05 | 1,181 | 1,195 | 1,170 | 1,195 | 39,500 | 1,195 |
| 2025-08-04 | 1,153 | 1,180 | 1,150 | 1,167 | 50,500 | 1,167 |
| 2025-08-01 | 1,162 | 1,169 | 1,140 | 1,165 | 63,700 | 1,165 |
| 2025-07-31 | 1,177 | 1,204 | 1,169 | 1,170 | 64,400 | 1,170 |
| 2025-07-30 | 1,193 | 1,200 | 1,179 | 1,187 | 42,000 | 1,187 |
| 2025-07-29 | 1,229 | 1,230 | 1,188 | 1,192 | 98,200 | 1,192 |
| 2025-07-28 | 1,202 | 1,249 | 1,200 | 1,242 | 105,600 | 1,242 |
| 2025-07-25 | 1,205 | 1,214 | 1,185 | 1,201 | 60,000 | 1,201 |
| 2025-07-24 | 1,195 | 1,207 | 1,176 | 1,205 | 63,700 | 1,205 |
| 2025-07-23 | 1,185 | 1,235 | 1,185 | 1,194 | 116,900 | 1,194 |
| 2025-07-22 | 1,197 | 1,204 | 1,169 | 1,182 | 88,600 | 1,182 |
| 2025-07-18 | 1,210 | 1,210 | 1,160 | 1,174 | 74,300 | 1,174 |
| 2025-07-17 | 1,222 | 1,239 | 1,199 | 1,200 | 64,400 | 1,200 |
| 2025-07-16 | 1,204 | 1,223 | 1,190 | 1,221 | 100,000 | 1,221 |
| 2025-07-15 | 1,233 | 1,251 | 1,204 | 1,221 | 97,300 | 1,221 |
| 2025-07-14 | 1,319 | 1,343 | 1,222 | 1,231 | 280,200 | 1,231 |
| 2025-07-11 | 1,250 | 1,354 | 1,240 | 1,311 | 343,800 | 1,311 |
| 2025-07-10 | 1,357 | 1,361 | 1,251 | 1,279 | 411,800 | 1,279 |
| 2025-07-09 | 1,177 | 1,346 | 1,166 | 1,343 | 1,054,800 | 1,343 |
| 2025-07-08 | 1,064 | 1,119 | 1,050 | 1,117 | 111,300 | 1,117 |
| 2025-07-07 | 1,170 | 1,178 | 1,080 | 1,086 | 306,300 | 1,086 |
| 2025-07-04 | 1,085 | 1,188 | 1,081 | 1,141 | 498,900 | 1,141 |
| 2025-07-03 | 1,065 | 1,120 | 1,052 | 1,089 | 283,100 | 1,089 |
| 2025-07-02 | 1,061 | 1,124 | 1,030 | 1,064 | 454,900 | 1,064 |
| 2025-07-01 | 1,052 | 1,052 | 1,017 | 1,024 | 112,900 | 1,024 |
| 2025-06-30 | 1,059 | 1,072 | 1,036 | 1,047 | 78,400 | 1,047 |
| 2025-06-27 | 1,084 | 1,085 | 1,049 | 1,058 | 133,800 | 1,058 |
| 2025-06-26 | 1,142 | 1,151 | 1,090 | 1,090 | 111,100 | 1,090 |
| 2025-06-25 | 1,156 | 1,163 | 1,127 | 1,155 | 56,200 | 1,155 |
| 2025-06-24 | 1,170 | 1,180 | 1,150 | 1,156 | 43,600 | 1,156 |
| 2025-06-23 | 1,160 | 1,170 | 1,128 | 1,165 | 63,300 | 1,165 |
| 2025-06-20 | 1,215 | 1,219 | 1,149 | 1,154 | 130,100 | 1,154 |
| 2025-06-19 | 1,250 | 1,270 | 1,215 | 1,219 | 108,900 | 1,219 |
| 2025-06-18 | 1,264 | 1,335 | 1,232 | 1,259 | 296,200 | 1,259 |
| 2025-06-17 | 1,259 | 1,286 | 1,216 | 1,272 | 238,600 | 1,272 |
| 2025-06-16 | 1,163 | 1,293 | 1,163 | 1,252 | 577,600 | 1,252 |
| 2025-06-13 | 1,148 | 1,153 | 1,085 | 1,086 | 176,000 | 1,086 |
| 2025-06-12 | 1,130 | 1,168 | 1,108 | 1,138 | 132,300 | 1,138 |
| 2025-06-11 | 1,215 | 1,242 | 1,101 | 1,134 | 405,200 | 1,134 |
| 2025-06-10 | 1,217 | 1,245 | 1,174 | 1,191 | 241,500 | 1,191 |
| 2025-06-09 | 1,186 | 1,237 | 1,153 | 1,222 | 310,100 | 1,222 |
| 2025-06-06 | 1,203 | 1,299 | 1,179 | 1,216 | 754,100 | 1,216 |
| 2025-06-05 | 1,133 | 1,386 | 1,110 | 1,261 | 1,440,900 | 1,261 |
| 2025-06-04 | 1,077 | 1,130 | 1,048 | 1,086 | 194,200 | 1,086 |
| 2025-06-03 | 1,140 | 1,198 | 1,062 | 1,089 | 555,400 | 1,089 |
| 2025-06-02 | 1,135 | 1,135 | 1,135 | 1,135 | 16,100 | 1,135 |
| 2025-05-30 | 985 | 996 | 985 | 985 | 7,100 | 985 |
| 2025-05-29 | 979 | 1,000 | 979 | 984 | 25,300 | 984 |
| 2025-05-28 | 995 | 1,011 | 974 | 985 | 29,500 | 985 |
| 2025-05-27 | 987 | 1,008 | 986 | 1,000 | 20,100 | 1,000 |
| 2025-05-26 | 993 | 1,002 | 985 | 986 | 17,400 | 986 |
| 2025-05-23 | 1,002 | 1,006 | 990 | 990 | 24,000 | 990 |
| 2025-05-22 | 1,018 | 1,039 | 1,002 | 1,002 | 36,200 | 1,002 |
| 2025-05-21 | 1,003 | 1,048 | 999 | 1,030 | 54,700 | 1,030 |
| 2025-05-20 | 973 | 1,010 | 973 | 988 | 26,600 | 988 |
| 2025-05-19 | 980 | 1,003 | 971 | 980 | 38,100 | 980 |
| 2025-05-16 | 1,017 | 1,020 | 947 | 983 | 109,700 | 983 |
| 2025-05-15 | 1,041 | 1,060 | 1,035 | 1,042 | 46,700 | 1,042 |
| 2025-05-14 | 1,058 | 1,060 | 1,035 | 1,057 | 27,300 | 1,057 |
| 2025-05-13 | 1,090 | 1,090 | 1,042 | 1,065 | 62,200 | 1,065 |
| 2025-05-12 | 1,092 | 1,099 | 1,069 | 1,095 | 42,600 | 1,095 |
| 2025-05-09 | 1,109 | 1,117 | 1,073 | 1,090 | 60,700 | 1,090 |
| 2025-05-08 | 1,136 | 1,166 | 1,115 | 1,115 | 104,600 | 1,115 |
| 2025-05-07 | 1,143 | 1,178 | 1,112 | 1,130 | 154,000 | 1,130 |
| 2025-05-02 | 1,039 | 1,110 | 1,018 | 1,083 | 192,900 | 1,083 |
| 2025-05-01 | 1,056 | 1,067 | 1,030 | 1,031 | 57,800 | 1,031 |
| 2025-04-30 | 1,064 | 1,083 | 1,045 | 1,064 | 65,500 | 1,064 |
| 2025-04-28 | 1,057 | 1,074 | 1,041 | 1,062 | 42,000 | 1,062 |
| 2025-04-25 | 1,084 | 1,093 | 1,034 | 1,062 | 74,700 | 1,062 |
| 2025-04-24 | 1,163 | 1,163 | 1,063 | 1,065 | 171,300 | 1,065 |
| 2025-04-23 | 1,189 | 1,263 | 1,140 | 1,166 | 282,500 | 1,166 |
| 2025-04-22 | 1,163 | 1,279 | 1,138 | 1,279 | 470,000 | 1,279 |
| 2025-04-21 | 1,010 | 1,140 | 1,010 | 1,103 | 179,500 | 1,103 |
| 2025-04-18 | 1,020 | 1,066 | 992 | 1,005 | 104,600 | 1,005 |
| 2025-04-17 | 1,137 | 1,196 | 1,024 | 1,040 | 796,200 | 1,040 |
| 2025-04-16 | 903 | 1,047 | 893 | 1,047 | 230,300 | 1,047 |
| 2025-04-15 | 922 | 927 | 882 | 897 | 43,000 | 897 |
| 2025-04-14 | 910 | 980 | 883 | 907 | 138,400 | 907 |
| 2025-04-11 | 776 | 873 | 760 | 873 | 44,600 | 873 |
| 2025-04-10 | 816 | 816 | 768 | 776 | 13,700 | 776 |
| 2025-04-09 | 770 | 770 | 705 | 726 | 25,900 | 726 |
| 2025-04-08 | 754 | 782 | 754 | 770 | 17,900 | 770 |
| 2025-04-07 | 728 | 750 | 699 | 704 | 32,100 | 704 |
| 2025-04-04 | 842 | 854 | 780 | 818 | 28,000 | 818 |
| 2025-04-03 | 904 | 922 | 855 | 872 | 32,900 | 872 |
| 2025-04-02 | 910 | 926 | 910 | 925 | 15,100 | 925 |
| 2025-04-01 | 950 | 980 | 906 | 907 | 30,500 | 907 |
| 2025-03-31 | 905 | 952 | 901 | 947 | 31,800 | 947 |
| 2025-03-28 | 955 | 955 | 903 | 918 | 36,200 | 918 |
| 2025-03-27 | 888 | 976 | 884 | 954 | 130,900 | 954 |
| 2025-03-26 | 861 | 895 | 854 | 876 | 24,600 | 876 |
| 2025-03-25 | 848 | 865 | 848 | 855 | 10,800 | 855 |
| 2025-03-24 | 841 | 846 | 841 | 846 | 1,800 | 846 |
| 2025-03-21 | 843 | 843 | 833 | 840 | 4,000 | 840 |
| 2025-03-19 | 845 | 845 | 831 | 843 | 7,600 | 843 |
| 2025-03-18 | 835 | 845 | 830 | 845 | 5,800 | 845 |
| 2025-03-17 | 850 | 850 | 839 | 839 | 7,800 | 839 |
| 2025-03-14 | 824 | 865 | 824 | 850 | 10,700 | 850 |
| 2025-03-13 | 820 | 820 | 812 | 814 | 3,000 | 814 |
| 2025-03-12 | 820 | 820 | 815 | 820 | 1,700 | 820 |
| 2025-03-11 | 820 | 820 | 810 | 820 | 5,600 | 820 |
| 2025-03-10 | 824 | 825 | 821 | 824 | 2,600 | 824 |
| 2025-03-07 | 824 | 824 | 824 | 824 | 400 | 824 |
| 2025-03-06 | 840 | 840 | 821 | 833 | 6,100 | 833 |
| 2025-03-05 | 819 | 841 | 819 | 841 | 4,800 | 841 |
| 2025-03-04 | 836 | 836 | 819 | 826 | 5,700 | 826 |
| 2025-03-03 | 823 | 836 | 818 | 836 | 4,500 | 836 |
| 2025-02-28 | 839 | 843 | 816 | 820 | 13,700 | 820 |
| 2025-02-27 | 844 | 844 | 840 | 840 | 1,700 | 840 |
| 2025-02-26 | 849 | 849 | 840 | 840 | 6,500 | 840 |
| 2025-02-25 | 845 | 850 | 844 | 850 | 3,000 | 850 |
| 2025-02-21 | 845 | 849 | 843 | 845 | 2,700 | 845 |
| 2025-02-20 | 852 | 852 | 844 | 845 | 3,400 | 845 |
| 2025-02-19 | 861 | 861 | 844 | 850 | 7,100 | 850 |
| 2025-02-18 | 864 | 864 | 846 | 846 | 6,100 | 846 |
| 2025-02-17 | 861 | 878 | 841 | 864 | 20,400 | 864 |
| 2025-02-14 | 845 | 860 | 833 | 856 | 11,200 | 856 |
| 2025-02-13 | 848 | 850 | 839 | 845 | 7,900 | 845 |
| 2025-02-12 | 857 | 857 | 832 | 840 | 5,800 | 840 |
| 2025-02-10 | 830 | 850 | 830 | 850 | 4,600 | 850 |
| 2025-02-07 | 869 | 869 | 826 | 832 | 30,500 | 832 |
| 2025-02-06 | 860 | 869 | 845 | 866 | 14,300 | 866 |
| 2025-02-05 | 982 | 982 | 837 | 858 | 206,900 | 858 |
| 2025-02-04 | 833 | 852 | 824 | 832 | 11,900 | 832 |
| 2025-02-03 | 833 | 838 | 817 | 818 | 6,000 | 818 |
| 2025-01-31 | 838 | 840 | 830 | 836 | 3,300 | 836 |
| 2025-01-30 | 838 | 840 | 830 | 838 | 4,100 | 838 |
| 2025-01-29 | 839 | 841 | 835 | 841 | 2,700 | 841 |
| 2025-01-28 | 839 | 840 | 829 | 839 | 3,100 | 839 |
| 2025-01-27 | 850 | 851 | 840 | 840 | 3,700 | 840 |
| 2025-01-24 | 848 | 851 | 840 | 850 | 6,600 | 850 |
| 2025-01-23 | 854 | 855 | 848 | 848 | 1,300 | 848 |
| 2025-01-22 | 864 | 864 | 852 | 854 | 5,200 | 854 |
| 2025-01-21 | 841 | 889 | 841 | 861 | 13,300 | 861 |
| 2025-01-20 | 810 | 840 | 801 | 836 | 16,300 | 836 |
| 2025-01-17 | 801 | 806 | 788 | 806 | 1,200 | 806 |
| 2025-01-16 | 806 | 809 | 785 | 809 | 9,900 | 809 |
| 2025-01-15 | 805 | 806 | 803 | 806 | 2,000 | 806 |
| 2025-01-14 | 807 | 813 | 805 | 805 | 3,000 | 805 |
| 2025-01-10 | 811 | 814 | 806 | 814 | 1,100 | 814 |
| 2025-01-09 | 815 | 815 | 807 | 811 | 3,700 | 811 |
| 2025-01-08 | 802 | 810 | 802 | 805 | 4,000 | 805 |
| 2025-01-07 | 808 | 809 | 801 | 809 | 3,900 | 809 |
| 2025-01-06 | 812 | 812 | 809 | 810 | 3,400 | 810 |
分割・併合履歴 ： [2021-01-28]1株→2株