5724 (株)アサカ理研 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,064 | 1,083 | 1,045 | 1,064 | 65,500 | 1,064 |
| 2025-04-28 | 1,057 | 1,074 | 1,041 | 1,062 | 42,000 | 1,062 |
| 2025-04-25 | 1,084 | 1,093 | 1,034 | 1,062 | 74,700 | 1,062 |
| 2025-04-24 | 1,163 | 1,163 | 1,063 | 1,065 | 171,300 | 1,065 |
| 2025-04-23 | 1,189 | 1,263 | 1,140 | 1,166 | 282,500 | 1,166 |
| 2025-04-22 | 1,163 | 1,279 | 1,138 | 1,279 | 470,000 | 1,279 |
| 2025-04-21 | 1,010 | 1,140 | 1,010 | 1,103 | 179,500 | 1,103 |
| 2025-04-18 | 1,020 | 1,066 | 992 | 1,005 | 104,600 | 1,005 |
| 2025-04-17 | 1,137 | 1,196 | 1,024 | 1,040 | 796,200 | 1,040 |
| 2025-04-16 | 903 | 1,047 | 893 | 1,047 | 230,300 | 1,047 |
| 2025-04-15 | 922 | 927 | 882 | 897 | 43,000 | 897 |
| 2025-04-14 | 910 | 980 | 883 | 907 | 138,400 | 907 |
| 2025-04-11 | 776 | 873 | 760 | 873 | 44,600 | 873 |
| 2025-04-10 | 816 | 816 | 768 | 776 | 13,700 | 776 |
| 2025-04-09 | 770 | 770 | 705 | 726 | 25,900 | 726 |
| 2025-04-08 | 754 | 782 | 754 | 770 | 17,900 | 770 |
| 2025-04-07 | 728 | 750 | 699 | 704 | 32,100 | 704 |
| 2025-04-04 | 842 | 854 | 780 | 818 | 28,000 | 818 |
| 2025-04-03 | 904 | 922 | 855 | 872 | 32,900 | 872 |
| 2025-04-02 | 910 | 926 | 910 | 925 | 15,100 | 925 |
| 2025-04-01 | 950 | 980 | 906 | 907 | 30,500 | 907 |
| 2025-03-31 | 905 | 952 | 901 | 947 | 31,800 | 947 |
| 2025-03-28 | 955 | 955 | 903 | 918 | 36,200 | 918 |
| 2025-03-27 | 888 | 976 | 884 | 954 | 130,900 | 954 |
| 2025-03-26 | 861 | 895 | 854 | 876 | 24,600 | 876 |
| 2025-03-25 | 848 | 865 | 848 | 855 | 10,800 | 855 |
| 2025-03-24 | 841 | 846 | 841 | 846 | 1,800 | 846 |
| 2025-03-21 | 843 | 843 | 833 | 840 | 4,000 | 840 |
| 2025-03-19 | 845 | 845 | 831 | 843 | 7,600 | 843 |
| 2025-03-18 | 835 | 845 | 830 | 845 | 5,800 | 845 |
| 2025-03-17 | 850 | 850 | 839 | 839 | 7,800 | 839 |
| 2025-03-14 | 824 | 865 | 824 | 850 | 10,700 | 850 |
| 2025-03-13 | 820 | 820 | 812 | 814 | 3,000 | 814 |
| 2025-03-12 | 820 | 820 | 815 | 820 | 1,700 | 820 |
| 2025-03-11 | 820 | 820 | 810 | 820 | 5,600 | 820 |
| 2025-03-10 | 824 | 825 | 821 | 824 | 2,600 | 824 |
| 2025-03-07 | 824 | 824 | 824 | 824 | 400 | 824 |
| 2025-03-06 | 840 | 840 | 821 | 833 | 6,100 | 833 |
| 2025-03-05 | 819 | 841 | 819 | 841 | 4,800 | 841 |
| 2025-03-04 | 836 | 836 | 819 | 826 | 5,700 | 826 |
| 2025-03-03 | 823 | 836 | 818 | 836 | 4,500 | 836 |
| 2025-02-28 | 839 | 843 | 816 | 820 | 13,700 | 820 |
| 2025-02-27 | 844 | 844 | 840 | 840 | 1,700 | 840 |
| 2025-02-26 | 849 | 849 | 840 | 840 | 6,500 | 840 |
| 2025-02-25 | 845 | 850 | 844 | 850 | 3,000 | 850 |
| 2025-02-21 | 845 | 849 | 843 | 845 | 2,700 | 845 |
| 2025-02-20 | 852 | 852 | 844 | 845 | 3,400 | 845 |
| 2025-02-19 | 861 | 861 | 844 | 850 | 7,100 | 850 |
| 2025-02-18 | 864 | 864 | 846 | 846 | 6,100 | 846 |
| 2025-02-17 | 861 | 878 | 841 | 864 | 20,400 | 864 |
| 2025-02-14 | 845 | 860 | 833 | 856 | 11,200 | 856 |
| 2025-02-13 | 848 | 850 | 839 | 845 | 7,900 | 845 |
| 2025-02-12 | 857 | 857 | 832 | 840 | 5,800 | 840 |
| 2025-02-10 | 830 | 850 | 830 | 850 | 4,600 | 850 |
| 2025-02-07 | 869 | 869 | 826 | 832 | 30,500 | 832 |
| 2025-02-06 | 860 | 869 | 845 | 866 | 14,300 | 866 |
| 2025-02-05 | 982 | 982 | 837 | 858 | 206,900 | 858 |
| 2025-02-04 | 833 | 852 | 824 | 832 | 11,900 | 832 |
| 2025-02-03 | 833 | 838 | 817 | 818 | 6,000 | 818 |
| 2025-01-31 | 838 | 840 | 830 | 836 | 3,300 | 836 |
| 2025-01-30 | 838 | 840 | 830 | 838 | 4,100 | 838 |
| 2025-01-29 | 839 | 841 | 835 | 841 | 2,700 | 841 |
| 2025-01-28 | 839 | 840 | 829 | 839 | 3,100 | 839 |
| 2025-01-27 | 850 | 851 | 840 | 840 | 3,700 | 840 |
| 2025-01-24 | 848 | 851 | 840 | 850 | 6,600 | 850 |
| 2025-01-23 | 854 | 855 | 848 | 848 | 1,300 | 848 |
| 2025-01-22 | 864 | 864 | 852 | 854 | 5,200 | 854 |
| 2025-01-21 | 841 | 889 | 841 | 861 | 13,300 | 861 |
| 2025-01-20 | 810 | 840 | 801 | 836 | 16,300 | 836 |
| 2025-01-17 | 801 | 806 | 788 | 806 | 1,200 | 806 |
| 2025-01-16 | 806 | 809 | 785 | 809 | 9,900 | 809 |
| 2025-01-15 | 805 | 806 | 803 | 806 | 2,000 | 806 |
| 2025-01-14 | 807 | 813 | 805 | 805 | 3,000 | 805 |
| 2025-01-10 | 811 | 814 | 806 | 814 | 1,100 | 814 |
| 2025-01-09 | 815 | 815 | 807 | 811 | 3,700 | 811 |
| 2025-01-08 | 802 | 810 | 802 | 805 | 4,000 | 805 |
| 2025-01-07 | 808 | 809 | 801 | 809 | 3,900 | 809 |
| 2025-01-06 | 812 | 812 | 809 | 810 | 3,400 | 810 |
分割・併合履歴 ： [2021-01-28]1株→2株