5724 (株)アサカ理研 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,4431,4581,4371,4379,1001,437
2023-03-301,4171,4491,4171,4407,2001,440
2023-03-291,4381,4401,4221,4306,5001,430
2023-03-281,4451,4451,4191,4308,0001,430
2023-03-271,3881,4301,3881,42017,1001,420
2023-03-241,3681,3951,3681,39013,0001,390
2023-03-231,3691,3901,3541,38111,5001,381
2023-03-221,3621,3831,3621,3724,7001,372
2023-03-201,3861,3861,3541,3608,9001,360
2023-03-171,3721,3881,3651,38611,2001,386
2023-03-161,3691,3791,3501,36125,0001,361
2023-03-151,3801,4151,3801,39319,0001,393
2023-03-141,4631,4751,3781,39869,6001,398
2023-03-131,3951,4401,3741,41523,2001,415
2023-03-101,4331,4441,4021,40235,1001,402
2023-03-091,4751,4751,4421,44616,7001,446
2023-03-081,4891,5331,4401,44767,2001,447
2023-03-071,4061,4181,4021,4168,6001,416
2023-03-061,4131,4261,4041,4077,0001,407
2023-03-031,4291,4291,4141,4145,5001,414
2023-03-021,4091,4291,4081,4104,0001,410
2023-03-011,4201,4401,4081,4186,8001,418
2023-02-281,4301,4491,3951,41923,1001,419
2023-02-271,3791,4141,3791,40020,8001,400
2023-02-241,3841,3921,3721,3807,2001,380
2023-02-221,4171,4251,3721,39016,7001,390
2023-02-211,3651,4251,3601,41630,3001,416
2023-02-201,3831,3831,3531,3655,8001,365
2023-02-171,3571,3751,3571,3759,0001,375
2023-02-161,3601,3781,3431,37816,1001,378
2023-02-151,3911,3981,3601,36040,9001,360
2023-02-141,4231,4371,3901,41352,5001,413
2023-02-131,4401,4401,4121,42311,7001,423
2023-02-101,4541,4541,3791,44219,5001,442
2023-02-091,4581,4581,4351,4377,0001,437
2023-02-081,4451,4601,4431,4608,2001,460
2023-02-071,4701,4701,4501,46411,4001,464
2023-02-061,4691,4791,4681,4703,7001,470
2023-02-031,4901,4901,4631,4696,2001,469
2023-02-021,4741,4871,4701,4876,1001,487
2023-02-011,4671,4801,4561,48014,1001,480
2023-01-311,4771,4771,4611,4675,1001,467
2023-01-301,4601,4771,4561,4776,4001,477
2023-01-271,4601,4651,4551,4577,7001,457
2023-01-261,4801,4801,4531,46410,0001,464
2023-01-251,4651,4711,4601,4689,1001,468
2023-01-241,4731,4931,4631,46515,2001,465
2023-01-231,4721,4871,4561,47322,5001,473
2023-01-201,4851,4851,4601,46010,8001,460
2023-01-191,4481,4881,4481,4887,1001,488
2023-01-181,4651,4681,4281,46816,7001,468
2023-01-171,4231,4641,4231,4519,4001,451
2023-01-161,4581,4581,4231,4238,3001,423
2023-01-131,4411,4601,4411,45110,1001,451
2023-01-121,5151,5151,4311,45825,0001,458
2023-01-111,4251,4631,4251,45510,8001,455
2023-01-101,4081,4301,4081,4236,7001,423
2023-01-061,3851,4141,3841,41412,2001,414
2023-01-051,3911,4501,3851,38516,5001,385
2023-01-041,4351,4351,3751,37730,4001,377

分割・併合履歴 : [2021-01-28]1株→2株