7227 アスカ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,423 | 1,423 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2025-04-03 | 1,425 | 1,425 | 1,416 | 1,424 | 800 | 1,424 |
| 2025-04-02 | - | - | - | 1,425 | - | 1,425 |
| 2025-04-01 | - | - | - | 1,425 | - | 1,425 |
| 2025-03-31 | 1,425 | 1,425 | 1,425 | 1,425 | 400 | 1,425 |
| 2025-03-28 | 1,469 | 1,469 | 1,450 | 1,450 | 4,400 | 1,450 |
| 2025-03-27 | 1,450 | 1,451 | 1,427 | 1,427 | 2,100 | 1,427 |
| 2025-03-26 | 1,459 | 1,460 | 1,391 | 1,419 | 3,000 | 1,419 |
| 2025-03-25 | 1,410 | 1,459 | 1,373 | 1,459 | 2,900 | 1,459 |
| 2025-03-24 | 1,471 | 1,471 | 1,450 | 1,460 | 4,200 | 1,460 |
| 2025-03-21 | 1,471 | 1,479 | 1,471 | 1,471 | 700 | 1,471 |
| 2025-03-19 | - | - | - | 1,479 | - | 1,479 |
| 2025-03-18 | 1,479 | 1,479 | 1,479 | 1,479 | 2,400 | 1,479 |
| 2025-03-17 | 1,471 | 1,471 | 1,471 | 1,471 | 800 | 1,471 |
| 2025-03-14 | 1,471 | 1,471 | 1,471 | 1,471 | 300 | 1,471 |
| 2025-03-13 | 1,480 | 1,480 | 1,471 | 1,471 | 800 | 1,471 |
| 2025-03-12 | - | - | - | 1,480 | - | 1,480 |
| 2025-03-11 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2025-03-10 | - | - | - | 1,480 | - | 1,480 |
| 2025-03-07 | - | - | - | 1,480 | - | 1,480 |
| 2025-03-06 | - | - | - | 1,480 | - | 1,480 |
| 2025-03-05 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 1,480 |
| 2025-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2025-03-03 | 1,457 | 1,457 | 1,457 | 1,457 | 100 | 1,457 |
| 2025-02-28 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2025-02-27 | 1,495 | 1,496 | 1,495 | 1,496 | 800 | 1,496 |
| 2025-02-26 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2025-02-25 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2025-02-21 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2025-02-20 | 1,482 | 1,482 | 1,482 | 1,482 | 200 | 1,482 |
| 2025-02-19 | - | - | - | 1,522 | - | 1,522 |
| 2025-02-18 | 1,522 | 1,522 | 1,522 | 1,522 | 2,200 | 1,522 |
| 2025-02-17 | 1,513 | 1,513 | 1,510 | 1,510 | 500 | 1,510 |
| 2025-02-14 | - | - | - | 1,522 | - | 1,522 |
| 2025-02-13 | - | - | - | 1,522 | - | 1,522 |
| 2025-02-12 | - | - | - | 1,522 | - | 1,522 |
| 2025-02-10 | 1,522 | 1,522 | 1,522 | 1,522 | 600 | 1,522 |
| 2025-02-07 | - | - | - | 1,522 | - | 1,522 |
| 2025-02-06 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2025-02-05 | 1,522 | 1,522 | 1,522 | 1,522 | 500 | 1,522 |
| 2025-02-04 | - | - | - | 1,522 | - | 1,522 |
| 2025-02-03 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2025-01-31 | 1,598 | 1,598 | 1,493 | 1,523 | 2,000 | 1,523 |
| 2025-01-30 | 1,530 | 1,560 | 1,530 | 1,560 | 2,900 | 1,560 |
| 2025-01-29 | - | - | - | 1,530 | - | 1,530 |
| 2025-01-28 | 1,555 | 1,555 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2025-01-27 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2025-01-24 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2025-01-23 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2025-01-22 | - | - | - | 1,555 | - | 1,555 |
| 2025-01-21 | - | - | - | 1,555 | - | 1,555 |
| 2025-01-20 | 1,555 | 1,555 | 1,555 | 1,555 | 2,100 | 1,555 |
| 2025-01-17 | - | - | - | 1,510 | - | 1,510 |
| 2025-01-16 | - | - | - | 1,510 | - | 1,510 |
| 2025-01-15 | 1,522 | 1,550 | 1,510 | 1,510 | 800 | 1,510 |
| 2025-01-14 | 1,574 | 1,574 | 1,522 | 1,522 | 400 | 1,522 |
| 2025-01-10 | - | - | - | 1,574 | - | 1,574 |
| 2025-01-09 | - | - | - | 1,574 | - | 1,574 |
| 2025-01-08 | - | - | - | 1,574 | - | 1,574 |
| 2025-01-07 | - | - | - | 1,574 | - | 1,574 |
| 2025-01-06 | - | - | - | 1,574 | - | 1,574 |
分割・併合履歴 ： なし