1. HOME >
  2. 株価時系列 >
  3. 5724 >
  4. 2020年

5724 (株)アサカ理研 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,0953,4753,0903,330303,9001,665
2020-12-293,3303,3303,0803,115212,0001,557.50
2020-12-283,6003,6503,1453,340405,2001,670
2020-12-254,1004,1403,7503,845176,3001,922.50
2020-12-244,0454,1553,9154,080168,5002,040
2020-12-234,3504,3504,0304,185210,1002,092.50
2020-12-224,4354,6253,9354,360683,4002,180
2020-12-214,0854,1553,8004,155379,6002,077.50
2020-12-183,6303,6903,2653,455193,5001,727.50
2020-12-173,7853,7953,4353,630234,6001,815
2020-12-163,3003,8503,3003,435400,4001,717.50
2020-12-153,1703,5953,1353,255283,8001,627.50
2020-12-143,4103,4753,1053,180270,0001,590
2020-12-112,8503,4002,8303,400412,7001,700
2020-12-102,5833,2302,5602,900518,6001,450
2020-12-092,3002,7332,2732,733156,0001,366.50
2020-12-082,1412,2922,1252,23362,0001,116.50
2020-12-072,3872,3882,1302,166152,6001,083
2020-12-042,1542,2942,0872,29099,2001,145
2020-12-032,0512,1502,0382,11042,2001,055
2020-12-022,1562,1702,0012,05193,0001,025.50
2020-12-012,1502,2362,0442,134115,9001,067
2020-11-302,0962,2882,0752,100163,2001,050
2020-11-271,8542,0701,8422,046147,6001,023
2020-11-261,8061,8751,7881,84521,500922.50
2020-11-251,8821,8871,7711,80651,500903
2020-11-241,7731,8781,7601,84268,200921
2020-11-201,7121,7231,6411,69842,000849
2020-11-191,8421,8421,7351,74634,600873
2020-11-181,9211,9731,8231,84256,300921
2020-11-171,8761,9431,8681,92148,600960.50
2020-11-161,8451,8781,8001,87624,300938
2020-11-131,8041,8901,7871,84523,000922.50
2020-11-121,8141,8621,8001,82925,700914.50
2020-11-111,7781,8401,7601,83424,200917
2020-11-101,9101,9201,8001,81455,200907
2020-11-091,9451,9951,9021,94059,400970
2020-11-061,8101,9451,7731,94577,500972.50
2020-11-051,7751,8161,7171,76029,800880
2020-11-041,7501,8451,6801,81050,200905
2020-11-021,6981,9091,6001,743150,600871.50
2020-10-301,6411,6411,5721,61821,900809
2020-10-291,5281,6891,5121,64242,900821
2020-10-281,5101,5801,4921,56821,000784
2020-10-271,4601,5101,4581,51015,800755
2020-10-261,5031,5081,4601,48524,400742.50
2020-10-231,5281,5501,5001,51311,300756.50
2020-10-221,5301,5641,4801,53815,300769
2020-10-211,4791,5501,4791,53510,800767.50
2020-10-201,5011,5341,4591,49415,500747
2020-10-191,5161,6331,5161,53448,200767
2020-10-161,4611,5151,4531,49720,300748.50
2020-10-151,4491,4901,4301,47810,800739
2020-10-141,4611,4621,4371,43911,200719.50
2020-10-131,4711,4901,4501,46414,700732
2020-10-121,4401,4801,4351,44617,300723
2020-10-091,4701,5201,4151,42450,800712
2020-10-081,5701,5761,4451,44545,300722.50
2020-10-071,5531,5831,4901,53766,400768.50
2020-10-061,6891,7951,5281,553366,800776.50
2020-10-051,5181,6491,5041,64956,500824.50
2020-10-021,3981,4031,3091,3499,900674.50
2020-09-301,4281,4311,3651,3982,800699
2020-09-291,4401,4401,4111,428900714
2020-09-281,4211,4511,4141,4361,300718
2020-09-251,4121,4421,4091,4212,100710.50
2020-09-241,3921,4171,3921,4114,900705.50
2020-09-231,4201,4201,3981,4193,000709.50
2020-09-181,3931,4291,3931,4212,900710.50
2020-09-171,4731,4761,3901,39010,800695
2020-09-161,4781,4791,4451,4564,700728
2020-09-151,4501,4901,4501,46124,200730.50
2020-09-141,4191,4501,3891,44525,300722.50
2020-09-111,3001,4501,3001,38925,500694.50
2020-09-101,2671,2891,2671,2862,200643
2020-09-091,2811,2921,2551,2644,500632
2020-09-081,2931,2931,2351,28010,300640
2020-09-071,3301,3311,2751,2888,500644
2020-09-041,3631,3631,3271,3309,600665
2020-09-031,3801,3831,3701,3702,700685
2020-09-021,3951,3951,3801,3804,400690
2020-09-011,4001,4001,3761,3924,900696
2020-08-311,3811,4351,3811,40111,900700.50
2020-08-281,3841,4001,3611,36110,300680.50
2020-08-271,4041,4321,3881,39617,500698
2020-08-261,4131,4161,3701,3867,500693
2020-08-251,4251,4331,3921,40510,200702.50
2020-08-241,3621,4151,3621,40012,900700
2020-08-211,3491,3761,3481,3544,200677
2020-08-201,3861,3991,3551,36911,000684.50
2020-08-191,3591,4101,3561,4078,500703.50
2020-08-181,4001,4101,3661,3798,300689.50
2020-08-171,4021,4121,3851,3968,700698
2020-08-141,3531,4071,3401,34213,900671
2020-08-131,3231,3471,3171,3405,800670
2020-08-121,3301,3461,3141,3467,300673
2020-08-111,3621,3651,3001,33722,100668.50
2020-08-071,4471,4531,4031,43914,500719.50
2020-08-061,4301,4481,4001,4488,800724
2020-08-051,4301,4301,3901,4247,400712
2020-08-041,4001,4241,3801,4007,300700
2020-08-031,3901,4261,3901,4108,400705
2020-07-311,4541,4701,3531,36627,200683
2020-07-301,3161,4641,2701,44149,800720.50
2020-07-291,3351,3501,2501,31524,400657.50
2020-07-281,4041,4041,2701,31368,600656.50
2020-07-271,3251,5351,3251,374304,200687
2020-07-221,2181,2351,2171,23510,400617.50
2020-07-211,2001,2031,1861,2031,500601.50
2020-07-20---1,214-607
2020-07-17---1,214-607
2020-07-161,2211,2211,1991,2142,900607
2020-07-151,2111,2291,2081,2212,000610.50
2020-07-141,1951,2221,1951,2071,600603.50
2020-07-131,2101,2201,2101,210500605
2020-07-101,2281,2351,2131,2301,700615
2020-07-091,2511,2511,2291,2341,300617
2020-07-081,2131,2461,2131,2332,300616.50
2020-07-071,1961,2501,1961,2293,800614.50
2020-07-061,1851,2241,1851,2212,300610.50
2020-07-031,1801,2151,1801,2141,800607
2020-07-021,2031,2031,1801,1982,500599
2020-07-011,2001,2141,1981,2141,000607
2020-06-301,2001,2221,1981,1982,100599
2020-06-291,1691,1981,1691,1971,000598.50
2020-06-261,1691,1791,1691,1791,300589.50
2020-06-251,1901,1901,1601,1663,300583
2020-06-241,1781,1901,1781,190900595
2020-06-231,1931,2201,1751,1752,100587.50
2020-06-221,2031,2281,1881,1886,700594
2020-06-191,2151,2151,2101,210400605
2020-06-181,2131,2231,1751,1752,600587.50
2020-06-171,2291,2291,1791,2082,100604
2020-06-161,2301,2301,1871,1992,300599.50
2020-06-151,2001,2001,1651,1659,400582.50
2020-06-121,2191,2191,1661,19311,000596.50
2020-06-111,2501,2501,2201,2226,200611
2020-06-101,2391,2561,2391,2482,800624
2020-06-091,2821,2911,2341,2378,100618.50
2020-06-081,2461,3411,2391,28032,300640
2020-06-051,2131,2131,1851,1864,300593
2020-06-041,2001,2001,1821,1832,700591.50
2020-06-031,2101,2221,1901,1904,800595
2020-06-021,2231,2231,2001,2103,000605
2020-06-011,2461,2461,2051,2277,000613.50
2020-05-291,1701,2001,1701,2004,500600
2020-05-281,1621,1961,1621,1771,900588.50
2020-05-271,1851,1851,1401,1606,700580
2020-05-261,2251,2251,1841,1856,000592.50
2020-05-251,2101,2391,1921,21121,900605.50
2020-05-221,1731,1781,1551,1663,200583
2020-05-211,2061,2261,1671,1845,400592
2020-05-201,2231,2551,2001,20210,500601
2020-05-191,2001,2331,1971,2334,100616.50
2020-05-181,1711,2301,1601,19713,900598.50
2020-05-151,2001,2091,1121,14110,000570.50
2020-05-141,1651,2071,0921,09210,800546
2020-05-131,1241,1851,1021,1656,900582.50
2020-05-121,1791,2051,1541,15416,900577
2020-05-111,1281,1691,1281,1484,200574
2020-05-081,0611,1231,0611,1183,200559
2020-05-071,0471,1061,0231,0913,300545.50
2020-05-011,0651,1101,0421,0475,600523.50
2020-04-301,0701,1111,0701,0857,800542.50
2020-04-281,0461,0661,0321,0554,200527.50
2020-04-279961,0719951,0166,900508
2020-04-241,0221,0239969963,000498
2020-04-231,0091,0329991,0264,700513
2020-04-229901,0279759942,200497
2020-04-211,0431,0439991,0015,700500.50
2020-04-201,1281,1281,0301,0735,700536.50
2020-04-171,0691,0741,0501,0535,700526.50
2020-04-161,0211,1051,0211,06910,900534.50
2020-04-159731,0799651,07910,200539.50
2020-04-149259789229675,200483.50
2020-04-139409609189218,800460.50
2020-04-109299308859106,600455
2020-04-099159368819137,200456.50
2020-04-088889208758903,200445
2020-04-078859148819074,100453.50
2020-04-068708858608705,200435
2020-04-038728798648641,700432
2020-04-028558758508753,500437.50
2020-04-018908908698692,200434.50
2020-03-318618918618734,100436.50
2020-03-3086586783484811,500424
2020-03-279109148888943,300447
2020-03-268969178879082,200454
2020-03-259489519229408,400470
2020-03-248589258589156,600457.50
2020-03-2385085583084510,100422.50
2020-03-1993093083084521,900422.50
2020-03-181,0401,0409309307,400465
2020-03-1785493585493525,100467.50
2020-03-168779208739194,800459.50
2020-03-1391392586090721,400453.50
2020-03-1294197392095713,100478.50
2020-03-111,0351,05098298212,500491
2020-03-101,0121,0158851,01128,400505.50
2020-03-091,0721,0761,0231,02321,900511.50
2020-03-061,1201,1201,0721,0759,600537.50
2020-03-051,0911,1291,0911,1296,500564.50
2020-03-041,0721,0981,0681,08313,100541.50
2020-03-031,1451,1471,0751,07729,800538.50
2020-03-021,0841,1331,0841,10421,300552
2020-02-281,0971,1421,0891,09022,900545
2020-02-271,2561,2821,2021,20518,100602.50
2020-02-261,2671,3001,2651,2778,100638.50
2020-02-251,3001,3381,2811,29320,600646.50
2020-02-211,3141,3911,3141,37712,500688.50
2020-02-201,3001,3381,2941,3147,300657
2020-02-191,2831,3001,2831,3004,300650
2020-02-181,2891,3001,2711,2855,600642.50
2020-02-171,2661,2701,2531,2687,400634
2020-02-141,2941,2961,2701,27010,000635
2020-02-131,3081,3111,2951,3043,400652
2020-02-121,3211,3261,3061,3107,300655
2020-02-101,3911,3911,3301,3356,300667.50
2020-02-071,3171,3541,3171,3313,500665.50
2020-02-061,3591,3591,3091,3224,600661
2020-02-051,3241,3381,3131,3291,500664.50
2020-02-041,3021,3361,3021,3152,100657.50
2020-02-031,2921,3321,2921,3191,600659.50
2020-01-311,2941,3291,2941,3223,600661
2020-01-301,3671,3671,2991,29915,600649.50
2020-01-291,3831,3831,3651,3673,700683.50
2020-01-281,3911,3911,3621,3837,400691.50
2020-01-271,4081,4101,3591,36120,900680.50
2020-01-241,4191,4191,4121,4125,000706
2020-01-231,4261,4341,4161,4207,900710
2020-01-221,4261,4351,4251,4264,100713
2020-01-211,4221,4401,4221,4265,900713
2020-01-201,4281,4421,4181,41811,800709
2020-01-171,4501,4601,4341,43913,300719.50
2020-01-161,4711,4761,4581,4582,700729
2020-01-151,4431,4751,4431,4662,500733
2020-01-141,4441,4561,4331,4436,500721.50
2020-01-101,4771,4811,4391,44013,400720
2020-01-091,4941,4941,4591,4769,700738
2020-01-081,4901,5191,4741,48215,600741
2020-01-071,5041,5291,4711,50123,500750.50
2020-01-061,4711,5331,4461,48534,900742.50

分割・併合履歴 ： [2021-01-28]1株→2株