9959 アシードホールディングス(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 | 651 | 651 | 642 | 650 | 6,900 | 650 |
| 2025-04-03 | 678 | 678 | 661 | 661 | 3,800 | 661 |
| 2025-04-02 | 684 | 685 | 679 | 679 | 1,900 | 679 |
| 2025-04-01 | 688 | 690 | 680 | 684 | 4,000 | 684 |
| 2025-03-31 | 687 | 703 | 662 | 703 | 9,700 | 703 |
| 2025-03-28 | 690 | 710 | 680 | 687 | 21,700 | 687 |
| 2025-03-27 | 725 | 725 | 688 | 688 | 44,900 | 688 |
| 2025-03-26 | 729 | 734 | 727 | 727 | 11,200 | 727 |
| 2025-03-25 | 740 | 745 | 729 | 729 | 8,300 | 729 |
| 2025-03-24 | 748 | 754 | 734 | 741 | 11,800 | 741 |
| 2025-03-21 | 724 | 744 | 724 | 744 | 7,800 | 744 |
| 2025-03-19 | 721 | 733 | 721 | 723 | 6,900 | 723 |
| 2025-03-18 | 713 | 718 | 710 | 718 | 7,900 | 718 |
| 2025-03-17 | 710 | 715 | 710 | 714 | 8,300 | 714 |
| 2025-03-14 | 706 | 710 | 706 | 710 | 5,300 | 710 |
| 2025-03-13 | 706 | 710 | 704 | 707 | 7,700 | 707 |
| 2025-03-12 | 706 | 710 | 702 | 710 | 4,400 | 710 |
| 2025-03-11 | 702 | 705 | 702 | 705 | 2,700 | 705 |
| 2025-03-10 | 705 | 708 | 701 | 703 | 6,500 | 703 |
| 2025-03-07 | 702 | 707 | 702 | 706 | 3,200 | 706 |
| 2025-03-06 | 708 | 708 | 700 | 704 | 4,500 | 704 |
| 2025-03-05 | 707 | 707 | 702 | 704 | 3,500 | 704 |
| 2025-03-04 | 706 | 708 | 703 | 705 | 4,500 | 705 |
| 2025-03-03 | 715 | 715 | 703 | 706 | 5,700 | 706 |
| 2025-02-28 | 704 | 715 | 702 | 715 | 2,700 | 715 |
| 2025-02-27 | 715 | 715 | 704 | 710 | 4,100 | 710 |
| 2025-02-26 | 708 | 712 | 708 | 712 | 5,900 | 712 |
| 2025-02-25 | 710 | 710 | 701 | 703 | 7,400 | 703 |
| 2025-02-21 | 709 | 713 | 689 | 708 | 5,300 | 708 |
| 2025-02-20 | 702 | 711 | 702 | 711 | 3,300 | 711 |
| 2025-02-19 | 691 | 711 | 691 | 702 | 10,200 | 702 |
| 2025-02-18 | 679 | 692 | 679 | 689 | 5,400 | 689 |
| 2025-02-17 | 670 | 674 | 670 | 674 | 4,600 | 674 |
| 2025-02-14 | 668 | 671 | 667 | 671 | 3,200 | 671 |
| 2025-02-13 | 669 | 671 | 662 | 668 | 2,700 | 668 |
| 2025-02-12 | 667 | 669 | 660 | 669 | 6,800 | 669 |
| 2025-02-10 | 667 | 667 | 664 | 667 | 4,000 | 667 |
| 2025-02-07 | 666 | 668 | 664 | 668 | 1,300 | 668 |
| 2025-02-06 | 665 | 666 | 662 | 665 | 2,800 | 665 |
| 2025-02-05 | 661 | 665 | 660 | 660 | 2,000 | 660 |
| 2025-02-04 | 660 | 665 | 660 | 661 | 1,400 | 661 |
| 2025-02-03 | 663 | 663 | 660 | 660 | 3,200 | 660 |
| 2025-01-31 | 661 | 661 | 657 | 660 | 3,800 | 660 |
| 2025-01-30 | 656 | 656 | 655 | 655 | 600 | 655 |
| 2025-01-29 | 659 | 659 | 656 | 657 | 1,600 | 657 |
| 2025-01-28 | 661 | 661 | 656 | 660 | 4,400 | 660 |
| 2025-01-27 | 663 | 663 | 660 | 663 | 2,800 | 663 |
| 2025-01-24 | 662 | 662 | 657 | 659 | 2,900 | 659 |
| 2025-01-23 | 659 | 660 | 656 | 657 | 2,300 | 657 |
| 2025-01-22 | 658 | 658 | 653 | 655 | 1,800 | 655 |
| 2025-01-21 | 655 | 655 | 652 | 654 | 900 | 654 |
| 2025-01-20 | 660 | 660 | 651 | 653 | 2,500 | 653 |
| 2025-01-17 | 650 | 658 | 649 | 656 | 4,500 | 656 |
| 2025-01-16 | 655 | 655 | 649 | 650 | 2,200 | 650 |
| 2025-01-15 | 650 | 662 | 650 | 651 | 4,200 | 651 |
| 2025-01-14 | 653 | 653 | 649 | 650 | 4,000 | 650 |
| 2025-01-10 | 648 | 652 | 648 | 652 | 2,900 | 652 |
| 2025-01-09 | 657 | 657 | 651 | 653 | 800 | 653 |
| 2025-01-08 | 651 | 653 | 650 | 651 | 1,400 | 651 |
| 2025-01-07 | 651 | 652 | 650 | 650 | 2,200 | 650 |
| 2025-01-06 | 653 | 655 | 650 | 652 | 9,100 | 652 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株