アサヒペン(4623)の株価時系列情報
アサヒペン(4623)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,751 | 1,770 | 1,751 | 1,769 | 2,000 |
| 2026/02/19 | 1,747 | 1,756 | 1,743 | 1,750 | 1,600 |
| 2026/02/18 | 1,746 | 1,757 | 1,746 | 1,757 | 1,600 |
| 2026/02/17 | 1,752 | 1,754 | 1,743 | 1,743 | 2,500 |
| 2026/02/16 | 1,743 | 1,750 | 1,743 | 1,746 | 700 |
| 2026/02/13 | 1,742 | 1,752 | 1,742 | 1,743 | 700 |
| 2026/02/12 | 1,745 | 1,745 | 1,742 | 1,745 | 900 |
| 2026/02/10 | 1,745 | 1,748 | 1,737 | 1,745 | 3,500 |
| 2026/02/09 | 1,744 | 1,752 | 1,738 | 1,748 | 6,100 |
| 2026/02/06 | 1,736 | 1,739 | 1,735 | 1,739 | 300 |
| 2026/02/05 | 1,737 | 1,741 | 1,734 | 1,734 | 800 |
| 2026/02/04 | 1,734 | 1,735 | 1,734 | 1,735 | 300 |
| 2026/02/03 | 1,734 | 1,740 | 1,733 | 1,735 | 1,400 |
| 2026/02/02 | 1,733 | 1,734 | 1,733 | 1,734 | 400 |
| 2026/01/30 | 1,730 | 1,738 | 1,730 | 1,732 | 900 |
| 2026/01/29 | 1,738 | 1,738 | 1,730 | 1,731 | 1,000 |
| 2026/01/28 | 1,734 | 1,734 | 1,731 | 1,731 | 500 |
| 2026/01/26 | 1,742 | 1,742 | 1,731 | 1,731 | 2,000 |
| 2026/01/23 | 1,739 | 1,739 | 1,730 | 1,732 | 1,300 |
| 2026/01/22 | 1,738 | 1,739 | 1,735 | 1,735 | 1,100 |
| 2026/01/21 | 1,743 | 1,743 | 1,737 | 1,737 | 1,100 |
| 2026/01/20 | 1,737 | 1,737 | 1,737 | 1,737 | 1,400 |
| 2026/01/19 | 1,733 | 1,740 | 1,732 | 1,735 | 2,100 |
| 2026/01/16 | 1,737 | 1,740 | 1,737 | 1,740 | 1,800 |
| 2026/01/15 | 1,731 | 1,740 | 1,729 | 1,737 | 2,700 |
| 2026/01/14 | 1,737 | 1,737 | 1,730 | 1,735 | 900 |
| 2026/01/13 | 1,735 | 1,736 | 1,725 | 1,730 | 2,200 |
| 2026/01/09 | 1,735 | 1,736 | 1,729 | 1,729 | 2,600 |
| 2026/01/08 | 1,736 | 1,736 | 1,729 | 1,729 | 1,100 |
| 2026/01/07 | 1,729 | 1,737 | 1,728 | 1,732 | 1,100 |
| 2026/01/06 | 1,730 | 1,730 | 1,727 | 1,730 | 2,200 |
| 2026/01/05 | 1,729 | 1,729 | 1,725 | 1,729 | 1,500 |
| 2025/12/30 | 1,728 | 1,728 | 1,724 | 1,724 | 400 |
| 2025/12/29 | 1,719 | 1,725 | 1,719 | 1,725 | 400 |
| 2025/12/26 | 1,719 | 1,720 | 1,717 | 1,719 | 1,900 |
| 2025/12/25 | 1,723 | 1,723 | 1,717 | 1,719 | 4,000 |
| 2025/12/24 | 1,718 | 1,721 | 1,713 | 1,718 | 3,700 |
| 2025/12/23 | 1,715 | 1,715 | 1,711 | 1,714 | 3,300 |
| 2025/12/22 | 1,718 | 1,718 | 1,715 | 1,715 | 4,400 |
| 2025/12/19 | 1,716 | 1,716 | 1,712 | 1,715 | 1,500 |
| 2025/12/18 | 1,716 | 1,716 | 1,711 | 1,716 | 1,000 |
| 2025/12/17 | 1,711 | 1,715 | 1,711 | 1,711 | 3,800 |
| 2025/12/16 | 1,712 | 1,714 | 1,711 | 1,714 | 1,700 |
| 2025/12/15 | 1,714 | 1,715 | 1,711 | 1,712 | 3,800 |
| 2025/12/12 | 1,715 | 1,715 | 1,712 | 1,712 | 2,800 |
| 2025/12/11 | 1,712 | 1,712 | 1,712 | 1,712 | 500 |
| 2025/12/10 | 1,712 | 1,713 | 1,712 | 1,713 | 500 |
| 2025/12/09 | 1,714 | 1,714 | 1,710 | 1,711 | 1,900 |
| 2025/12/08 | 1,711 | 1,717 | 1,711 | 1,714 | 1,400 |
| 2025/12/05 | 1,714 | 1,714 | 1,711 | 1,711 | 1,600 |
| 2025/12/04 | 1,716 | 1,716 | 1,713 | 1,713 | 800 |
| 2025/12/03 | 1,717 | 1,720 | 1,715 | 1,715 | 4,400 |
| 2025/12/02 | 1,718 | 1,720 | 1,711 | 1,716 | 2,800 |
| 2025/12/01 | 1,720 | 1,724 | 1,717 | 1,717 | 1,200 |
| 2025/11/28 | 1,725 | 1,726 | 1,718 | 1,718 | 2,600 |
| 2025/11/27 | 1,725 | 1,725 | 1,716 | 1,725 | 1,600 |
| 2025/11/26 | 1,727 | 1,727 | 1,715 | 1,718 | 600 |
| 2025/11/25 | 1,729 | 1,729 | 1,713 | 1,719 | 1,700 |
| 2025/11/21 | 1,722 | 1,722 | 1,715 | 1,722 | 800 |
| 2025/11/20 | 1,713 | 1,725 | 1,713 | 1,713 | 2,500 |
| 2025/11/19 | 1,713 | 1,729 | 1,711 | 1,712 | 1,600 |
| 2025/11/18 | 1,715 | 1,715 | 1,714 | 1,715 | 400 |
| 2025/11/17 | 1,722 | 1,722 | 1,710 | 1,713 | 1,300 |
| 2025/11/14 | 1,719 | 1,719 | 1,715 | 1,716 | 700 |
| 2025/11/13 | 1,720 | 1,720 | 1,711 | 1,719 | 1,500 |
| 2025/11/12 | 1,716 | 1,719 | 1,716 | 1,716 | 1,200 |
| 2025/11/11 | 1,715 | 1,716 | 1,712 | 1,716 | 1,800 |
| 2025/11/10 | 1,719 | 1,719 | 1,716 | 1,716 | 1,800 |
| 2025/11/07 | 1,719 | 1,719 | 1,719 | 1,719 | 300 |
| 2025/11/06 | 1,720 | 1,720 | 1,718 | 1,719 | 300 |
| 2025/11/05 | 1,720 | 1,720 | 1,718 | 1,719 | 300 |
| 2025/11/04 | 1,720 | 1,729 | 1,717 | 1,729 | 1,800 |
| 2025/10/31 | 1,731 | 1,734 | 1,719 | 1,720 | 1,500 |
| 2025/10/30 | 1,725 | 1,734 | 1,720 | 1,720 | 1,600 |
| 2025/10/29 | 1,722 | 1,725 | 1,722 | 1,723 | 1,600 |
| 2025/10/28 | 1,731 | 1,731 | 1,727 | 1,730 | 1,300 |
| 2025/10/27 | 1,733 | 1,743 | 1,732 | 1,740 | 2,400 |
| 2025/10/24 | 1,722 | 1,724 | 1,721 | 1,724 | 700 |
| 2025/10/23 | 1,722 | 1,729 | 1,722 | 1,722 | 1,200 |
| 2025/10/22 | 1,719 | 1,729 | 1,719 | 1,723 | 2,200 |
| 2025/10/21 | 1,726 | 1,729 | 1,722 | 1,728 | 1,200 |
| 2025/10/20 | 1,721 | 1,727 | 1,721 | 1,725 | 1,500 |
| 2025/10/17 | 1,722 | 1,722 | 1,720 | 1,720 | 200 |
| 2025/10/16 | 1,726 | 1,726 | 1,713 | 1,713 | 1,000 |
| 2025/10/15 | 1,714 | 1,718 | 1,710 | 1,710 | 2,600 |
| 2025/10/14 | 1,725 | 1,730 | 1,710 | 1,710 | 2,200 |
| 2025/10/10 | 1,741 | 1,741 | 1,727 | 1,727 | 600 |
| 2025/10/09 | 1,739 | 1,739 | 1,730 | 1,734 | 1,200 |
| 2025/10/08 | 1,730 | 1,740 | 1,730 | 1,733 | 800 |
| 2025/10/07 | 1,739 | 1,739 | 1,726 | 1,726 | 1,500 |
| 2025/10/06 | 1,736 | 1,756 | 1,730 | 1,730 | 1,800 |
| 2025/10/03 | 1,723 | 1,738 | 1,723 | 1,736 | 1,200 |
| 2025/10/02 | 1,729 | 1,744 | 1,720 | 1,723 | 3,000 |
| 2025/10/01 | 1,738 | 1,763 | 1,730 | 1,730 | 2,400 |
| 2025/09/30 | 1,739 | 1,739 | 1,731 | 1,733 | 1,600 |
| 2025/09/29 | 1,735 | 1,750 | 1,735 | 1,748 | 2,000 |
| 2025/09/26 | 1,756 | 1,761 | 1,749 | 1,750 | 1,400 |
| 2025/09/25 | 1,771 | 1,774 | 1,745 | 1,760 | 3,100 |
| 2025/09/24 | 1,769 | 1,777 | 1,755 | 1,765 | 5,200 |
| 2025/09/22 | 1,754 | 1,764 | 1,754 | 1,755 | 2,400 |
| 2025/09/19 | 1,754 | 1,764 | 1,750 | 1,753 | 1,300 |
| 2025/09/18 | 1,764 | 1,766 | 1,760 | 1,762 | 800 |
| 2025/09/17 | 1,770 | 1,771 | 1,755 | 1,757 | 2,500 |
| 2025/09/16 | 1,752 | 1,780 | 1,745 | 1,762 | 4,400 |
| 2025/09/12 | 1,735 | 1,744 | 1,734 | 1,744 | 600 |
| 2025/09/11 | 1,744 | 1,744 | 1,735 | 1,735 | 1,100 |
| 2025/09/10 | 1,741 | 1,741 | 1,730 | 1,733 | 2,100 |
| 2025/09/09 | 1,737 | 1,750 | 1,737 | 1,741 | 1,300 |
| 2025/09/08 | 1,740 | 1,740 | 1,736 | 1,736 | 700 |
| 2025/09/05 | 1,731 | 1,739 | 1,730 | 1,735 | 900 |
| 2025/09/04 | 1,728 | 1,734 | 1,728 | 1,731 | 2,200 |
| 2025/09/03 | 1,745 | 1,750 | 1,736 | 1,736 | 1,000 |
| 2025/09/02 | 1,725 | 1,750 | 1,725 | 1,750 | 1,000 |
| 2025/09/01 | 1,728 | 1,744 | 1,725 | 1,725 | 1,400 |
| 2025/08/29 | 1,734 | 1,748 | 1,727 | 1,729 | 1,900 |
| 2025/08/28 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2025/08/27 | 1,730 | 1,730 | 1,724 | 1,726 | 1,900 |
| 2025/08/26 | 1,731 | 1,731 | 1,730 | 1,730 | 1,000 |
| 2025/08/25 | 1,741 | 1,745 | 1,731 | 1,732 | 1,700 |
| 2025/08/22 | 1,746 | 1,746 | 1,741 | 1,741 | 500 |
| 2025/08/21 | 1,724 | 1,767 | 1,723 | 1,746 | 3,800 |
| 2025/08/20 | 1,724 | 1,732 | 1,722 | 1,722 | 2,700 |
| 2025/08/19 | 1,722 | 1,723 | 1,722 | 1,723 | 500 |
| 2025/08/18 | 1,726 | 1,726 | 1,720 | 1,722 | 1,500 |
| 2025/08/15 | 1,718 | 1,727 | 1,718 | 1,720 | 1,000 |
| 2025/08/14 | 1,719 | 1,719 | 1,719 | 1,719 | 300 |
| 2025/08/13 | 1,722 | 1,728 | 1,720 | 1,721 | 3,400 |
| 2025/08/12 | 1,722 | 1,727 | 1,719 | 1,722 | 2,400 |
| 2025/08/08 | 1,721 | 1,730 | 1,713 | 1,722 | 3,100 |
| 2025/08/07 | 1,720 | 1,727 | 1,720 | 1,727 | 1,600 |
| 2025/08/06 | 1,711 | 1,720 | 1,711 | 1,720 | 800 |
| 2025/08/05 | 1,720 | 1,721 | 1,713 | 1,715 | 1,500 |
| 2025/08/04 | 1,713 | 1,713 | 1,711 | 1,713 | 1,100 |
| 2025/07/31 | 1,709 | 1,721 | 1,708 | 1,715 | 2,000 |
| 2025/07/30 | 1,712 | 1,713 | 1,707 | 1,709 | 900 |
| 2025/07/29 | 1,707 | 1,714 | 1,707 | 1,708 | 1,000 |
| 2025/07/28 | 1,717 | 1,717 | 1,708 | 1,708 | 1,200 |
| 2025/07/25 | 1,722 | 1,722 | 1,709 | 1,710 | 1,900 |
| 2025/07/24 | 1,709 | 1,715 | 1,709 | 1,710 | 700 |
| 2025/07/23 | 1,710 | 1,718 | 1,710 | 1,710 | 1,200 |
| 2025/07/22 | 1,721 | 1,721 | 1,706 | 1,710 | 4,300 |
| 2025/07/18 | 1,716 | 1,716 | 1,705 | 1,713 | 1,000 |
| 2025/07/17 | 1,712 | 1,716 | 1,705 | 1,716 | 1,200 |
| 2025/07/16 | 1,713 | 1,717 | 1,708 | 1,708 | 800 |
| 2025/07/15 | 1,706 | 1,706 | 1,705 | 1,705 | 200 |
| 2025/07/14 | 1,709 | 1,709 | 1,706 | 1,706 | 400 |
| 2025/07/11 | 1,702 | 1,703 | 1,701 | 1,703 | 700 |
| 2025/07/10 | 1,710 | 1,710 | 1,702 | 1,702 | 300 |
| 2025/07/09 | 1,702 | 1,710 | 1,701 | 1,702 | 1,200 |
| 2025/07/08 | 1,715 | 1,716 | 1,700 | 1,700 | 1,100 |
| 2025/07/07 | 1,721 | 1,721 | 1,695 | 1,700 | 5,200 |
| 2025/07/04 | 1,715 | 1,715 | 1,710 | 1,710 | 300 |
| 2025/07/03 | 1,730 | 1,730 | 1,716 | 1,716 | 2,900 |
| 2025/07/02 | 1,714 | 1,716 | 1,714 | 1,715 | 500 |
| 2025/07/01 | 1,713 | 1,715 | 1,713 | 1,713 | 900 |
| 2025/06/30 | 1,710 | 1,713 | 1,710 | 1,712 | 1,000 |
| 2025/06/27 | 1,710 | 1,714 | 1,702 | 1,703 | 800 |
| 2025/06/26 | 1,714 | 1,714 | 1,702 | 1,709 | 700 |
| 2025/06/25 | 1,732 | 1,732 | 1,700 | 1,710 | 3,400 |
| 2025/06/24 | 1,704 | 1,710 | 1,702 | 1,703 | 2,400 |
| 2025/06/23 | 1,715 | 1,715 | 1,702 | 1,703 | 1,100 |
| 2025/06/20 | 1,706 | 1,719 | 1,704 | 1,705 | 1,000 |
| 2025/06/19 | 1,706 | 1,710 | 1,705 | 1,705 | 1,100 |
| 2025/06/18 | 1,707 | 1,707 | 1,706 | 1,706 | 500 |
| 2025/06/17 | 1,709 | 1,709 | 1,706 | 1,706 | 400 |
| 2025/06/16 | 1,711 | 1,711 | 1,707 | 1,708 | 1,000 |
| 2025/06/13 | 1,714 | 1,714 | 1,711 | 1,712 | 400 |
| 2025/06/12 | 1,715 | 1,729 | 1,715 | 1,715 | 1,800 |
| 2025/06/11 | 1,717 | 1,718 | 1,716 | 1,716 | 800 |
| 2025/06/10 | 1,725 | 1,725 | 1,718 | 1,718 | 600 |
| 2025/06/09 | 1,722 | 1,722 | 1,720 | 1,720 | 1,200 |
| 2025/06/06 | 1,730 | 1,730 | 1,725 | 1,725 | 200 |
| 2025/06/05 | 1,730 | 1,730 | 1,722 | 1,729 | 400 |
| 2025/06/03 | 1,729 | 1,729 | 1,726 | 1,726 | 400 |
| 2025/06/02 | 1,730 | 1,731 | 1,730 | 1,730 | 400 |
| 2025/05/30 | 1,727 | 1,737 | 1,727 | 1,730 | 300 |
| 2025/05/29 | 1,727 | 1,739 | 1,727 | 1,727 | 900 |
| 2025/05/28 | 1,738 | 1,743 | 1,728 | 1,729 | 1,900 |
| 2025/05/27 | 1,725 | 1,725 | 1,725 | 1,725 | 200 |
| 2025/05/26 | 1,743 | 1,743 | 1,723 | 1,724 | 700 |
| 2025/05/23 | 1,743 | 1,743 | 1,723 | 1,723 | 300 |
| 2025/05/22 | 1,745 | 1,745 | 1,721 | 1,738 | 700 |
| 2025/05/21 | 1,744 | 1,744 | 1,724 | 1,725 | 800 |
| 2025/05/20 | 1,720 | 1,737 | 1,720 | 1,720 | 600 |
| 2025/05/19 | 1,721 | 1,722 | 1,719 | 1,719 | 400 |
| 2025/05/16 | 1,716 | 1,735 | 1,716 | 1,735 | 800 |
| 2025/05/15 | 1,705 | 1,730 | 1,702 | 1,730 | 4,800 |
| 2025/05/14 | 1,756 | 1,770 | 1,751 | 1,765 | 1,300 |
| 2025/05/13 | 1,755 | 1,760 | 1,751 | 1,751 | 800 |
| 2025/05/12 | 1,750 | 1,764 | 1,744 | 1,752 | 3,300 |
| 2025/05/09 | 1,737 | 1,743 | 1,733 | 1,733 | 1,400 |
| 2025/05/08 | 1,750 | 1,750 | 1,729 | 1,748 | 1,800 |
| 2025/05/07 | 1,739 | 1,745 | 1,726 | 1,745 | 700 |
| 2025/05/02 | 1,733 | 1,735 | 1,727 | 1,727 | 600 |
| 2025/05/01 | 1,738 | 1,738 | 1,726 | 1,726 | 700 |
| 2025/04/30 | 1,730 | 1,731 | 1,728 | 1,728 | 800 |
| 2025/04/28 | 1,752 | 1,752 | 1,726 | 1,726 | 1,100 |
| 2025/04/25 | 1,754 | 1,754 | 1,740 | 1,740 | 600 |
| 2025/04/24 | 1,737 | 1,750 | 1,737 | 1,737 | 400 |
| 2025/04/23 | 1,728 | 1,758 | 1,728 | 1,728 | 800 |