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
2024-07-169991,0109961,0104,5001,010
2024-07-129969999969961,600996
2024-07-119969999969972,500997
2024-07-10996999996996700996
2024-07-099979999959952,900995
2024-07-081,0071,0079979982,900998
2024-07-051,0031,0069991,0059,1001,005
2024-07-049971,00699699611,400996
2024-07-039961,0009959962,400996
2024-07-021,0001,0009959984,400998
2024-07-011,0021,0029981,0001,9001,000
2024-06-281,0031,0039989991,300999
2024-06-271,0051,0051,0001,0011,3001,001
2024-06-261,0031,0039981,0011,7001,001
2024-06-259911,0099901,0039,1001,003
2024-06-241,0041,0059959956,300995
2024-06-211,0001,0059931,0002,4001,000
2024-06-201,0001,0049941,0003,2001,000
2024-06-191,0011,0041,0001,0002,9001,000
2024-06-181,0061,0061,0011,0014001,001
2024-06-171,0041,0041,0001,0001,3001,000
2024-06-141,0001,0061,0001,0042,0001,004
2024-06-131,0011,0099981,0033,2001,003
2024-06-121,0051,0051,0001,0011,2001,001
2024-06-119991,0109991,0041,4001,004
2024-06-109951,00499399910,000999
2024-06-079981,0019959952,000995
2024-06-061,0101,0109989999,800999
2024-06-051,0281,02899799916,000999
2024-06-041,0581,0581,0271,04014,2001,040
2024-06-031,0721,0731,0381,04812,8001,048
2024-05-311,0191,0191,0111,0181,7001,018
2024-05-301,0171,0261,0111,0115,7001,011
2024-05-291,0311,0531,0191,0196,0001,019
2024-05-281,0361,0361,0171,0354,2001,035
2024-05-271,0221,0341,0211,0211,1001,021
2024-05-241,0331,0331,0201,0203001,020
2024-05-231,0251,0431,0201,0331,4001,033
2024-05-221,0441,0781,0201,02720,7001,027
2024-05-211,0291,0471,0291,0433,3001,043
2024-05-201,0261,0411,0201,0342,0001,034
2024-05-171,0181,0451,0141,0355,7001,035
2024-05-161,0251,0331,0181,0264,8001,026
2024-05-151,0311,0391,0221,0266,4001,026
2024-05-141,0371,0601,0311,0604,2001,060
2024-05-131,0291,0421,0221,0375,0001,037
2024-05-101,0331,0451,0331,0451,2001,045
2024-05-091,0241,0391,0211,0393,6001,039
2024-05-081,0341,0361,0231,0242,2001,024
2024-05-071,0281,0311,0261,0304,1001,030
2024-05-021,0301,0391,0301,0312,3001,031
2024-05-011,0561,0561,0331,0338,3001,033
2024-04-301,0731,0801,0651,0657,1001,065
2024-04-261,0271,0611,0241,0618,1001,061
2024-04-251,0291,0291,0211,0241,6001,024
2024-04-241,0161,0311,0161,0314,1001,031
2024-04-231,0171,0261,0061,01417,7001,014
2024-04-221,0111,0281,0111,01313,0001,013
2024-04-191,0521,0521,0171,0179,2001,017
2024-04-181,0431,0601,0411,0523,7001,052
2024-04-171,0561,0611,0431,0433,6001,043
2024-04-161,0791,0791,0401,0567,1001,056
2024-04-151,0761,0861,0761,0794,4001,079
2024-04-121,1031,1121,0761,0838,7001,083
2024-04-111,0951,1151,0751,09810,0001,098
2024-04-101,1551,1611,0911,09548,4001,095
2024-04-091,0401,2701,0401,095256,6001,095
2024-04-081,0471,0591,0351,0408,4001,040
2024-04-051,0621,0651,0461,0465,6001,046
2024-04-041,0641,0701,0551,0674,3001,067
2024-04-031,0551,0651,0531,0543,2001,054
2024-04-021,0731,0751,0421,0615,6001,061
2024-04-011,0821,0821,0611,0731,6001,073
2024-03-291,0761,0831,0611,0821,8001,082
2024-03-281,0791,0861,0551,0777,2001,077
2024-03-271,0821,0841,0711,0794,4001,079
2024-03-261,0741,0841,0651,0819,5001,081
2024-03-251,0581,0791,0581,0766001,076
2024-03-221,0841,0841,0581,0585,8001,058
2024-03-211,0541,0801,0521,0805,6001,080
2024-03-191,0501,0691,0501,0667,3001,066
2024-03-181,0611,0631,0491,0505,8001,050
2024-03-151,0581,0581,0371,0564,8001,056
2024-03-141,0061,0601,0061,0589,4001,058
2024-03-131,0191,0231,0031,0234,3001,023
2024-03-121,0181,0231,0051,0232,6001,023
2024-03-111,0371,0371,0051,0204,9001,020
2024-03-081,0241,0601,0191,05410,2001,054
2024-03-071,0541,0541,0031,02413,8001,024
2024-03-061,0461,0601,0311,0547,6001,054
2024-03-051,0051,0549971,05313,9001,053
2024-03-041,0251,0321,0051,01510,3001,015
2024-03-011,0521,0531,0211,03031,5001,030
2024-02-291,0751,0751,0501,0607,0001,060
2024-02-281,0641,0851,0591,0776,8001,077
2024-02-271,0861,0881,0801,0805,6001,080
2024-02-261,1001,1001,0821,0867,3001,086
2024-02-221,1131,1131,0951,1053,8001,105
2024-02-211,0951,0951,0821,0952,1001,095
2024-02-201,0901,1031,0831,0994,6001,099
2024-02-191,1161,1161,0901,1037,6001,103
2024-02-161,0731,1161,0551,11617,0001,116
2024-02-151,0861,0931,0581,0737,4001,073
2024-02-141,0881,1091,0881,0897,9001,089
2024-02-131,1141,1281,0921,09815,3001,098
2024-02-091,0961,1121,0881,1128,3001,112
2024-02-081,1241,1241,0961,09713,0001,097
2024-02-071,1151,1341,1151,1205,2001,120
2024-02-061,1361,1361,1071,1297,5001,129
2024-02-051,1591,1591,1251,12812,0001,128
2024-02-021,1551,1651,1361,13854,8001,138
2024-02-011,1601,1601,1311,15510,7001,155
2024-01-311,1621,1711,1431,1656,4001,165
2024-01-301,1801,1801,1541,1724,5001,172
2024-01-291,1401,1861,1401,17816,4001,178
2024-01-261,1301,1431,1211,1377,0001,137
2024-01-251,1671,1671,1291,13815,3001,138
2024-01-241,1621,1691,1461,1464,5001,146
2024-01-231,1641,1811,1551,1629,3001,162
2024-01-221,1361,1761,1361,1586,3001,158
2024-01-191,1361,1471,1351,1363,6001,136
2024-01-181,1561,1571,1341,1405,8001,140
2024-01-171,1851,1851,1221,14515,1001,145
2024-01-161,1811,1821,1551,15813,1001,158
2024-01-151,2021,2021,1861,1869,6001,186
2024-01-121,1681,2091,1551,20218,9001,202
2024-01-111,1911,1911,1581,16913,3001,169
2024-01-101,1621,2171,1541,17517,1001,175
2024-01-091,1801,1921,1501,15132,1001,151
2024-01-051,2061,2341,1511,17018,0001,170
2024-01-041,2491,2491,2001,20623,3001,206

分割・併合履歴 : [2021-01-28]1株→2株