5724 (株)アサカ理研 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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,079 | 1,086 | 1,055 | 1,077 | 7,200 | 1,077 |
2024-03-27 | 1,082 | 1,084 | 1,071 | 1,079 | 4,400 | 1,079 |
2024-03-26 | 1,074 | 1,084 | 1,065 | 1,081 | 9,500 | 1,081 |
2024-03-25 | 1,058 | 1,079 | 1,058 | 1,076 | 600 | 1,076 |
2024-03-22 | 1,084 | 1,084 | 1,058 | 1,058 | 5,800 | 1,058 |
2024-03-21 | 1,054 | 1,080 | 1,052 | 1,080 | 5,600 | 1,080 |
2024-03-19 | 1,050 | 1,069 | 1,050 | 1,066 | 7,300 | 1,066 |
2024-03-18 | 1,061 | 1,063 | 1,049 | 1,050 | 5,800 | 1,050 |
2024-03-15 | 1,058 | 1,058 | 1,037 | 1,056 | 4,800 | 1,056 |
2024-03-14 | 1,006 | 1,060 | 1,006 | 1,058 | 9,400 | 1,058 |
2024-03-13 | 1,019 | 1,023 | 1,003 | 1,023 | 4,300 | 1,023 |
2024-03-12 | 1,018 | 1,023 | 1,005 | 1,023 | 2,600 | 1,023 |
2024-03-11 | 1,037 | 1,037 | 1,005 | 1,020 | 4,900 | 1,020 |
2024-03-08 | 1,024 | 1,060 | 1,019 | 1,054 | 10,200 | 1,054 |
2024-03-07 | 1,054 | 1,054 | 1,003 | 1,024 | 13,800 | 1,024 |
2024-03-06 | 1,046 | 1,060 | 1,031 | 1,054 | 7,600 | 1,054 |
2024-03-05 | 1,005 | 1,054 | 997 | 1,053 | 13,900 | 1,053 |
2024-03-04 | 1,025 | 1,032 | 1,005 | 1,015 | 10,300 | 1,015 |
2024-03-01 | 1,052 | 1,053 | 1,021 | 1,030 | 31,500 | 1,030 |
2024-02-29 | 1,075 | 1,075 | 1,050 | 1,060 | 7,000 | 1,060 |
2024-02-28 | 1,064 | 1,085 | 1,059 | 1,077 | 6,800 | 1,077 |
2024-02-27 | 1,086 | 1,088 | 1,080 | 1,080 | 5,600 | 1,080 |
2024-02-26 | 1,100 | 1,100 | 1,082 | 1,086 | 7,300 | 1,086 |
2024-02-22 | 1,113 | 1,113 | 1,095 | 1,105 | 3,800 | 1,105 |
2024-02-21 | 1,095 | 1,095 | 1,082 | 1,095 | 2,100 | 1,095 |
2024-02-20 | 1,090 | 1,103 | 1,083 | 1,099 | 4,600 | 1,099 |
2024-02-19 | 1,116 | 1,116 | 1,090 | 1,103 | 7,600 | 1,103 |
2024-02-16 | 1,073 | 1,116 | 1,055 | 1,116 | 17,000 | 1,116 |
2024-02-15 | 1,086 | 1,093 | 1,058 | 1,073 | 7,400 | 1,073 |
2024-02-14 | 1,088 | 1,109 | 1,088 | 1,089 | 7,900 | 1,089 |
2024-02-13 | 1,114 | 1,128 | 1,092 | 1,098 | 15,300 | 1,098 |
2024-02-09 | 1,096 | 1,112 | 1,088 | 1,112 | 8,300 | 1,112 |
2024-02-08 | 1,124 | 1,124 | 1,096 | 1,097 | 13,000 | 1,097 |
2024-02-07 | 1,115 | 1,134 | 1,115 | 1,120 | 5,200 | 1,120 |
2024-02-06 | 1,136 | 1,136 | 1,107 | 1,129 | 7,500 | 1,129 |
2024-02-05 | 1,159 | 1,159 | 1,125 | 1,128 | 12,000 | 1,128 |
2024-02-02 | 1,155 | 1,165 | 1,136 | 1,138 | 54,800 | 1,138 |
2024-02-01 | 1,160 | 1,160 | 1,131 | 1,155 | 10,700 | 1,155 |
2024-01-31 | 1,162 | 1,171 | 1,143 | 1,165 | 6,400 | 1,165 |
2024-01-30 | 1,180 | 1,180 | 1,154 | 1,172 | 4,500 | 1,172 |
2024-01-29 | 1,140 | 1,186 | 1,140 | 1,178 | 16,400 | 1,178 |
2024-01-26 | 1,130 | 1,143 | 1,121 | 1,137 | 7,000 | 1,137 |
2024-01-25 | 1,167 | 1,167 | 1,129 | 1,138 | 15,300 | 1,138 |
2024-01-24 | 1,162 | 1,169 | 1,146 | 1,146 | 4,500 | 1,146 |
2024-01-23 | 1,164 | 1,181 | 1,155 | 1,162 | 9,300 | 1,162 |
2024-01-22 | 1,136 | 1,176 | 1,136 | 1,158 | 6,300 | 1,158 |
2024-01-19 | 1,136 | 1,147 | 1,135 | 1,136 | 3,600 | 1,136 |
2024-01-18 | 1,156 | 1,157 | 1,134 | 1,140 | 5,800 | 1,140 |
2024-01-17 | 1,185 | 1,185 | 1,122 | 1,145 | 15,100 | 1,145 |
2024-01-16 | 1,181 | 1,182 | 1,155 | 1,158 | 13,100 | 1,158 |
2024-01-15 | 1,202 | 1,202 | 1,186 | 1,186 | 9,600 | 1,186 |
2024-01-12 | 1,168 | 1,209 | 1,155 | 1,202 | 18,900 | 1,202 |
2024-01-11 | 1,191 | 1,191 | 1,158 | 1,169 | 13,300 | 1,169 |
2024-01-10 | 1,162 | 1,217 | 1,154 | 1,175 | 17,100 | 1,175 |
2024-01-09 | 1,180 | 1,192 | 1,150 | 1,151 | 32,100 | 1,151 |
2024-01-05 | 1,206 | 1,234 | 1,151 | 1,170 | 18,000 | 1,170 |
2024-01-04 | 1,249 | 1,249 | 1,200 | 1,206 | 23,300 | 1,206 |
分割・併合履歴 : [2021-01-28]1株→2株