5724 (株)アサカ理研 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4,350 | 4,370 | 4,035 | 4,135 | 308,700 | 4,135 |
| 2026-02-06 | 3,975 | 4,415 | 3,880 | 4,410 | 374,600 | 4,410 |
| 2026-02-05 | 3,905 | 4,240 | 3,900 | 4,115 | 256,100 | 4,115 |
| 2026-02-04 | 3,810 | 4,035 | 3,755 | 3,975 | 117,100 | 3,975 |
| 2026-02-03 | 4,005 | 4,020 | 3,810 | 3,860 | 119,000 | 3,860 |
| 2026-02-02 | 4,090 | 4,220 | 3,795 | 3,810 | 487,000 | 3,810 |
| 2026-01-30 | 3,800 | 4,140 | 3,630 | 3,755 | 312,600 | 3,755 |
| 2026-01-29 | 3,985 | 4,000 | 3,810 | 3,875 | 115,400 | 3,875 |
| 2026-01-28 | 4,100 | 4,185 | 3,980 | 4,005 | 137,400 | 4,005 |
| 2026-01-27 | 3,940 | 4,195 | 3,830 | 4,095 | 282,500 | 4,095 |
| 2026-01-26 | 3,940 | 4,075 | 3,890 | 4,000 | 168,900 | 4,000 |
| 2026-01-23 | 3,750 | 4,190 | 3,750 | 4,020 | 568,900 | 4,020 |
| 2026-01-22 | 4,050 | 4,070 | 3,670 | 3,720 | 304,800 | 3,720 |
| 2026-01-21 | 3,790 | 4,065 | 3,755 | 3,970 | 497,700 | 3,970 |
| 2026-01-20 | 4,755 | 4,755 | 4,120 | 4,140 | 803,200 | 4,140 |
| 2026-01-19 | 4,355 | 4,850 | 4,155 | 4,820 | 1,558,500 | 4,820 |
| 2026-01-16 | 5,390 | 5,500 | 4,260 | 4,365 | 2,307,700 | 4,365 |
| 2026-01-15 | 4,005 | 4,795 | 3,860 | 4,795 | 2,680,700 | 4,795 |
| 2026-01-14 | 4,330 | 4,390 | 4,010 | 4,095 | 2,547,100 | 4,095 |
| 2026-01-13 | 3,980 | 4,260 | 3,770 | 4,260 | 2,588,200 | 4,260 |
| 2026-01-09 | 3,185 | 3,630 | 3,085 | 3,560 | 1,588,200 | 3,560 |
| 2026-01-08 | 3,705 | 3,845 | 3,380 | 3,500 | 2,595,300 | 3,500 |
| 2026-01-07 | 3,065 | 3,215 | 2,991 | 3,215 | 1,243,500 | 3,215 |
| 2026-01-06 | 2,690 | 2,787 | 2,621 | 2,715 | 466,600 | 2,715 |
| 2026-01-05 | 2,640 | 2,756 | 2,612 | 2,649 | 443,200 | 2,649 |
分割・併合履歴 ： [2021-01-28]1株→2株