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
2024-02-281,0641,0851,0591,0776,8001,077
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