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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 880 | 880 | 876 | 876 | 5,500 | 876 |
| 2024-10-22 | 883 | 885 | 875 | 882 | 3,500 | 882 |
| 2024-10-21 | 889 | 890 | 880 | 885 | 7,600 | 885 |
| 2024-10-18 | 890 | 890 | 888 | 888 | 1,100 | 888 |
| 2024-10-17 | 891 | 892 | 888 | 892 | 9,800 | 892 |
| 2024-10-16 | 885 | 888 | 885 | 888 | 3,200 | 888 |
| 2024-10-15 | 909 | 909 | 888 | 896 | 9,300 | 896 |
| 2024-10-11 | 917 | 918 | 901 | 901 | 7,000 | 901 |
| 2024-10-10 | 909 | 909 | 907 | 907 | 800 | 907 |
| 2024-10-09 | 904 | 908 | 900 | 908 | 5,700 | 908 |
| 2024-10-08 | 908 | 908 | 903 | 903 | 1,400 | 903 |
| 2024-10-07 | 906 | 908 | 902 | 908 | 5,200 | 908 |
| 2024-10-04 | 905 | 909 | 901 | 906 | 5,300 | 906 |
| 2024-10-03 | 908 | 916 | 904 | 905 | 2,500 | 905 |
| 2024-10-02 | 903 | 913 | 903 | 906 | 2,700 | 906 |
| 2024-10-01 | 907 | 914 | 902 | 914 | 2,400 | 914 |
| 2024-09-30 | 903 | 918 | 902 | 907 | 4,500 | 907 |
| 2024-09-27 | 924 | 929 | 915 | 929 | 3,400 | 929 |
| 2024-09-26 | 916 | 924 | 916 | 924 | 4,100 | 924 |
| 2024-09-25 | 927 | 927 | 910 | 910 | 1,900 | 910 |
| 2024-09-24 | 917 | 925 | 917 | 919 | 2,400 | 919 |
| 2024-09-20 | 924 | 930 | 917 | 917 | 2,000 | 917 |
| 2024-09-19 | 914 | 920 | 912 | 920 | 2,000 | 920 |
| 2024-09-18 | 911 | 915 | 910 | 910 | 1,300 | 910 |
| 2024-09-17 | 915 | 915 | 908 | 909 | 2,300 | 909 |
| 2024-09-13 | 932 | 932 | 908 | 924 | 5,100 | 924 |
| 2024-09-12 | 912 | 932 | 911 | 931 | 3,100 | 931 |
| 2024-09-11 | 923 | 923 | 908 | 912 | 3,600 | 912 |
| 2024-09-10 | 921 | 929 | 921 | 923 | 2,900 | 923 |
| 2024-09-09 | 911 | 922 | 905 | 921 | 6,600 | 921 |
| 2024-09-06 | 951 | 951 | 926 | 928 | 6,500 | 928 |
| 2024-09-05 | 930 | 960 | 925 | 952 | 6,500 | 952 |
| 2024-09-04 | 945 | 949 | 930 | 930 | 11,600 | 930 |
| 2024-09-03 | 966 | 972 | 958 | 959 | 6,900 | 959 |
| 2024-09-02 | 988 | 988 | 955 | 965 | 15,000 | 965 |
| 2024-08-30 | 984 | 998 | 982 | 987 | 7,800 | 987 |
| 2024-08-29 | 982 | 995 | 980 | 982 | 4,400 | 982 |
| 2024-08-28 | 1,004 | 1,004 | 979 | 980 | 10,400 | 980 |
| 2024-08-27 | 1,015 | 1,015 | 969 | 994 | 14,300 | 994 |
| 2024-08-26 | 1,050 | 1,050 | 992 | 1,015 | 40,600 | 1,015 |
| 2024-08-23 | 1,000 | 1,090 | 983 | 1,050 | 44,800 | 1,050 |
| 2024-08-22 | 987 | 999 | 946 | 990 | 44,200 | 990 |
| 2024-08-21 | 892 | 976 | 892 | 976 | 29,000 | 976 |
| 2024-08-20 | 900 | 939 | 890 | 891 | 18,300 | 891 |
| 2024-08-19 | 888 | 898 | 885 | 890 | 3,100 | 890 |
| 2024-08-16 | 876 | 891 | 876 | 888 | 3,700 | 888 |
| 2024-08-15 | 884 | 884 | 863 | 875 | 8,400 | 875 |
| 2024-08-14 | 891 | 905 | 869 | 869 | 13,500 | 869 |
| 2024-08-13 | 906 | 906 | 885 | 891 | 13,200 | 891 |
| 2024-08-09 | 880 | 949 | 851 | 870 | 51,100 | 870 |
| 2024-08-08 | 806 | 864 | 785 | 860 | 32,600 | 860 |
| 2024-08-07 | 791 | 840 | 791 | 793 | 45,400 | 793 |
| 2024-08-06 | 888 | 904 | 773 | 785 | 117,500 | 785 |
| 2024-08-05 | 1,053 | 1,068 | 843 | 843 | 127,400 | 843 |
| 2024-08-02 | 1,143 | 1,143 | 1,143 | 1,143 | 38,300 | 1,143 |
| 2024-08-01 | 993 | 1,002 | 993 | 993 | 2,600 | 993 |
| 2024-07-31 | 993 | 1,000 | 993 | 998 | 1,200 | 998 |
| 2024-07-30 | 991 | 994 | 990 | 994 | 600 | 994 |
| 2024-07-29 | 993 | 1,001 | 993 | 999 | 3,100 | 999 |
| 2024-07-26 | 991 | 1,001 | 990 | 992 | 49,000 | 992 |
| 2024-07-25 | 1,002 | 1,002 | 992 | 993 | 5,300 | 993 |
| 2024-07-24 | 1,000 | 1,000 | 997 | 1,000 | 1,500 | 1,000 |
| 2024-07-23 | 997 | 1,001 | 997 | 1,000 | 1,800 | 1,000 |
| 2024-07-22 | 1,002 | 1,002 | 995 | 1,000 | 1,900 | 1,000 |
| 2024-07-19 | 1,000 | 1,007 | 996 | 998 | 2,200 | 998 |
| 2024-07-18 | 1,002 | 1,014 | 995 | 1,003 | 5,900 | 1,003 |
| 2024-07-17 | 1,003 | 1,009 | 1,001 | 1,008 | 2,800 | 1,008 |
| 2024-07-16 | 999 | 1,010 | 996 | 1,010 | 4,500 | 1,010 |
| 2024-07-12 | 996 | 999 | 996 | 996 | 1,600 | 996 |
| 2024-07-11 | 996 | 999 | 996 | 997 | 2,500 | 997 |
| 2024-07-10 | 996 | 999 | 996 | 996 | 700 | 996 |
| 2024-07-09 | 997 | 999 | 995 | 995 | 2,900 | 995 |
| 2024-07-08 | 1,007 | 1,007 | 997 | 998 | 2,900 | 998 |
| 2024-07-05 | 1,003 | 1,006 | 999 | 1,005 | 9,100 | 1,005 |
| 2024-07-04 | 997 | 1,006 | 996 | 996 | 11,400 | 996 |
| 2024-07-03 | 996 | 1,000 | 995 | 996 | 2,400 | 996 |
| 2024-07-02 | 1,000 | 1,000 | 995 | 998 | 4,400 | 998 |
| 2024-07-01 | 1,002 | 1,002 | 998 | 1,000 | 1,900 | 1,000 |
| 2024-06-28 | 1,003 | 1,003 | 998 | 999 | 1,300 | 999 |
| 2024-06-27 | 1,005 | 1,005 | 1,000 | 1,001 | 1,300 | 1,001 |
| 2024-06-26 | 1,003 | 1,003 | 998 | 1,001 | 1,700 | 1,001 |
| 2024-06-25 | 991 | 1,009 | 990 | 1,003 | 9,100 | 1,003 |
| 2024-06-24 | 1,004 | 1,005 | 995 | 995 | 6,300 | 995 |
| 2024-06-21 | 1,000 | 1,005 | 993 | 1,000 | 2,400 | 1,000 |
| 2024-06-20 | 1,000 | 1,004 | 994 | 1,000 | 3,200 | 1,000 |
| 2024-06-19 | 1,001 | 1,004 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2024-06-18 | 1,006 | 1,006 | 1,001 | 1,001 | 400 | 1,001 |
| 2024-06-17 | 1,004 | 1,004 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2024-06-14 | 1,000 | 1,006 | 1,000 | 1,004 | 2,000 | 1,004 |
| 2024-06-13 | 1,001 | 1,009 | 998 | 1,003 | 3,200 | 1,003 |
| 2024-06-12 | 1,005 | 1,005 | 1,000 | 1,001 | 1,200 | 1,001 |
| 2024-06-11 | 999 | 1,010 | 999 | 1,004 | 1,400 | 1,004 |
| 2024-06-10 | 995 | 1,004 | 993 | 999 | 10,000 | 999 |
| 2024-06-07 | 998 | 1,001 | 995 | 995 | 2,000 | 995 |
| 2024-06-06 | 1,010 | 1,010 | 998 | 999 | 9,800 | 999 |
| 2024-06-05 | 1,028 | 1,028 | 997 | 999 | 16,000 | 999 |
| 2024-06-04 | 1,058 | 1,058 | 1,027 | 1,040 | 14,200 | 1,040 |
| 2024-06-03 | 1,072 | 1,073 | 1,038 | 1,048 | 12,800 | 1,048 |
| 2024-05-31 | 1,019 | 1,019 | 1,011 | 1,018 | 1,700 | 1,018 |
| 2024-05-30 | 1,017 | 1,026 | 1,011 | 1,011 | 5,700 | 1,011 |
| 2024-05-29 | 1,031 | 1,053 | 1,019 | 1,019 | 6,000 | 1,019 |
| 2024-05-28 | 1,036 | 1,036 | 1,017 | 1,035 | 4,200 | 1,035 |
| 2024-05-27 | 1,022 | 1,034 | 1,021 | 1,021 | 1,100 | 1,021 |
| 2024-05-24 | 1,033 | 1,033 | 1,020 | 1,020 | 300 | 1,020 |
| 2024-05-23 | 1,025 | 1,043 | 1,020 | 1,033 | 1,400 | 1,033 |
| 2024-05-22 | 1,044 | 1,078 | 1,020 | 1,027 | 20,700 | 1,027 |
| 2024-05-21 | 1,029 | 1,047 | 1,029 | 1,043 | 3,300 | 1,043 |
| 2024-05-20 | 1,026 | 1,041 | 1,020 | 1,034 | 2,000 | 1,034 |
| 2024-05-17 | 1,018 | 1,045 | 1,014 | 1,035 | 5,700 | 1,035 |
| 2024-05-16 | 1,025 | 1,033 | 1,018 | 1,026 | 4,800 | 1,026 |
| 2024-05-15 | 1,031 | 1,039 | 1,022 | 1,026 | 6,400 | 1,026 |
| 2024-05-14 | 1,037 | 1,060 | 1,031 | 1,060 | 4,200 | 1,060 |
| 2024-05-13 | 1,029 | 1,042 | 1,022 | 1,037 | 5,000 | 1,037 |
| 2024-05-10 | 1,033 | 1,045 | 1,033 | 1,045 | 1,200 | 1,045 |
| 2024-05-09 | 1,024 | 1,039 | 1,021 | 1,039 | 3,600 | 1,039 |
| 2024-05-08 | 1,034 | 1,036 | 1,023 | 1,024 | 2,200 | 1,024 |
| 2024-05-07 | 1,028 | 1,031 | 1,026 | 1,030 | 4,100 | 1,030 |
| 2024-05-02 | 1,030 | 1,039 | 1,030 | 1,031 | 2,300 | 1,031 |
| 2024-05-01 | 1,056 | 1,056 | 1,033 | 1,033 | 8,300 | 1,033 |
| 2024-04-30 | 1,073 | 1,080 | 1,065 | 1,065 | 7,100 | 1,065 |
| 2024-04-26 | 1,027 | 1,061 | 1,024 | 1,061 | 8,100 | 1,061 |
| 2024-04-25 | 1,029 | 1,029 | 1,021 | 1,024 | 1,600 | 1,024 |
| 2024-04-24 | 1,016 | 1,031 | 1,016 | 1,031 | 4,100 | 1,031 |
| 2024-04-23 | 1,017 | 1,026 | 1,006 | 1,014 | 17,700 | 1,014 |
| 2024-04-22 | 1,011 | 1,028 | 1,011 | 1,013 | 13,000 | 1,013 |
| 2024-04-19 | 1,052 | 1,052 | 1,017 | 1,017 | 9,200 | 1,017 |
| 2024-04-18 | 1,043 | 1,060 | 1,041 | 1,052 | 3,700 | 1,052 |
| 2024-04-17 | 1,056 | 1,061 | 1,043 | 1,043 | 3,600 | 1,043 |
| 2024-04-16 | 1,079 | 1,079 | 1,040 | 1,056 | 7,100 | 1,056 |
| 2024-04-15 | 1,076 | 1,086 | 1,076 | 1,079 | 4,400 | 1,079 |
| 2024-04-12 | 1,103 | 1,112 | 1,076 | 1,083 | 8,700 | 1,083 |
| 2024-04-11 | 1,095 | 1,115 | 1,075 | 1,098 | 10,000 | 1,098 |
| 2024-04-10 | 1,155 | 1,161 | 1,091 | 1,095 | 48,400 | 1,095 |
| 2024-04-09 | 1,040 | 1,270 | 1,040 | 1,095 | 256,600 | 1,095 |
| 2024-04-08 | 1,047 | 1,059 | 1,035 | 1,040 | 8,400 | 1,040 |
| 2024-04-05 | 1,062 | 1,065 | 1,046 | 1,046 | 5,600 | 1,046 |
| 2024-04-04 | 1,064 | 1,070 | 1,055 | 1,067 | 4,300 | 1,067 |
| 2024-04-03 | 1,055 | 1,065 | 1,053 | 1,054 | 3,200 | 1,054 |
| 2024-04-02 | 1,073 | 1,075 | 1,042 | 1,061 | 5,600 | 1,061 |
| 2024-04-01 | 1,082 | 1,082 | 1,061 | 1,073 | 1,600 | 1,073 |
| 2024-03-29 | 1,076 | 1,083 | 1,061 | 1,082 | 1,800 | 1,082 |
| 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
