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 |
|---|---|---|---|---|---|
| 2024/07/25 | 1,830 | 1,830 | 1,803 | 1,810 | 3,600 |
| 2024/07/24 | 1,822 | 1,830 | 1,801 | 1,830 | 2,200 |
| 2024/07/23 | 1,842 | 1,842 | 1,820 | 1,829 | 1,700 |
| 2024/07/22 | 1,842 | 1,842 | 1,829 | 1,829 | 2,700 |
| 2024/07/19 | 1,818 | 1,827 | 1,815 | 1,827 | 1,100 |
| 2024/07/18 | 1,828 | 1,828 | 1,815 | 1,817 | 600 |
| 2024/07/17 | 1,832 | 1,832 | 1,819 | 1,828 | 1,400 |
| 2024/07/16 | 1,828 | 1,829 | 1,818 | 1,827 | 1,500 |
| 2024/07/12 | 1,829 | 1,829 | 1,812 | 1,828 | 500 |
| 2024/07/11 | 1,816 | 1,820 | 1,813 | 1,813 | 700 |
| 2024/07/10 | 1,816 | 1,816 | 1,816 | 1,816 | 200 |
| 2024/07/09 | 1,829 | 1,829 | 1,815 | 1,815 | 900 |
| 2024/07/08 | 1,820 | 1,829 | 1,820 | 1,820 | 1,400 |
| 2024/07/05 | 1,835 | 1,835 | 1,820 | 1,820 | 400 |
| 2024/07/04 | 1,821 | 1,824 | 1,819 | 1,824 | 300 |
| 2024/07/03 | 1,822 | 1,829 | 1,819 | 1,819 | 700 |
| 2024/07/02 | 1,832 | 1,832 | 1,832 | 1,832 | 300 |
| 2024/07/01 | 1,835 | 1,835 | 1,826 | 1,830 | 3,300 |
| 2024/06/28 | 1,818 | 1,834 | 1,818 | 1,834 | 700 |
| 2024/06/27 | 1,836 | 1,837 | 1,822 | 1,822 | 1,900 |
| 2024/06/26 | 1,828 | 1,829 | 1,821 | 1,825 | 400 |
| 2024/06/25 | 1,834 | 1,839 | 1,814 | 1,817 | 1,700 |
| 2024/06/24 | 1,823 | 1,823 | 1,811 | 1,811 | 1,100 |
| 2024/06/21 | 1,811 | 1,822 | 1,811 | 1,811 | 1,100 |
| 2024/06/20 | 1,814 | 1,814 | 1,812 | 1,812 | 1,100 |
| 2024/06/19 | 1,818 | 1,824 | 1,813 | 1,813 | 500 |
| 2024/06/18 | 1,819 | 1,824 | 1,819 | 1,824 | 200 |
| 2024/06/17 | 1,814 | 1,823 | 1,810 | 1,823 | 1,300 |
| 2024/06/14 | 1,814 | 1,814 | 1,814 | 1,814 | 500 |
| 2024/06/13 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2024/06/12 | 1,814 | 1,815 | 1,814 | 1,815 | 200 |
| 2024/06/11 | 1,827 | 1,827 | 1,814 | 1,817 | 1,700 |
| 2024/06/10 | 1,813 | 1,827 | 1,813 | 1,827 | 600 |
| 2024/06/07 | 1,807 | 1,828 | 1,807 | 1,828 | 300 |
| 2024/06/06 | 1,814 | 1,829 | 1,814 | 1,829 | 300 |
| 2024/06/05 | 1,816 | 1,832 | 1,808 | 1,832 | 2,000 |
| 2024/06/04 | 1,818 | 1,818 | 1,818 | 1,818 | 200 |
| 2024/06/03 | 1,829 | 1,829 | 1,815 | 1,822 | 1,000 |
| 2024/05/31 | 1,811 | 1,842 | 1,811 | 1,813 | 500 |
| 2024/05/30 | 1,828 | 1,828 | 1,807 | 1,813 | 1,000 |
| 2024/05/29 | 1,828 | 1,842 | 1,828 | 1,842 | 700 |
| 2024/05/28 | 1,841 | 1,843 | 1,841 | 1,843 | 200 |
| 2024/05/27 | 1,845 | 1,846 | 1,836 | 1,844 | 1,300 |
| 2024/05/24 | 1,830 | 1,835 | 1,830 | 1,835 | 300 |
| 2024/05/23 | 1,833 | 1,833 | 1,828 | 1,830 | 500 |
| 2024/05/22 | 1,833 | 1,833 | 1,812 | 1,828 | 3,600 |
| 2024/05/21 | 1,821 | 1,833 | 1,821 | 1,833 | 200 |
| 2024/05/20 | 1,831 | 1,838 | 1,823 | 1,833 | 1,600 |
| 2024/05/17 | 1,818 | 1,830 | 1,818 | 1,830 | 200 |
| 2024/05/16 | 1,825 | 1,841 | 1,818 | 1,818 | 800 |
| 2024/05/15 | 1,812 | 1,849 | 1,804 | 1,812 | 2,700 |
| 2024/05/14 | 1,832 | 1,844 | 1,806 | 1,808 | 3,900 |
| 2024/05/13 | 1,825 | 1,848 | 1,825 | 1,825 | 2,000 |
| 2024/05/10 | 1,806 | 1,822 | 1,806 | 1,822 | 1,600 |
| 2024/05/09 | 1,800 | 1,818 | 1,795 | 1,817 | 2,300 |
| 2024/05/08 | 1,811 | 1,811 | 1,800 | 1,811 | 1,900 |
| 2024/05/07 | 1,819 | 1,819 | 1,801 | 1,804 | 1,300 |
| 2024/05/02 | 1,800 | 1,819 | 1,800 | 1,819 | 600 |
| 2024/05/01 | 1,808 | 1,820 | 1,808 | 1,820 | 200 |
| 2024/04/30 | 1,811 | 1,821 | 1,808 | 1,820 | 1,700 |
| 2024/04/26 | 1,829 | 1,829 | 1,812 | 1,823 | 900 |
| 2024/04/25 | 1,846 | 1,846 | 1,825 | 1,830 | 600 |
| 2024/04/24 | 1,826 | 1,835 | 1,826 | 1,834 | 600 |
| 2024/04/23 | 1,846 | 1,846 | 1,831 | 1,841 | 2,900 |
| 2024/04/22 | 1,828 | 1,837 | 1,828 | 1,837 | 1,800 |
| 2024/04/19 | 1,839 | 1,840 | 1,825 | 1,825 | 500 |
| 2024/04/17 | 1,832 | 1,841 | 1,830 | 1,841 | 400 |
| 2024/04/16 | 1,825 | 1,838 | 1,824 | 1,838 | 800 |
| 2024/04/15 | 1,820 | 1,846 | 1,820 | 1,846 | 800 |
| 2024/04/12 | 1,824 | 1,830 | 1,824 | 1,824 | 1,300 |
| 2024/04/11 | 1,810 | 1,824 | 1,810 | 1,821 | 600 |
| 2024/04/10 | 1,819 | 1,819 | 1,816 | 1,818 | 500 |
| 2024/04/09 | 1,801 | 1,815 | 1,800 | 1,815 | 500 |
| 2024/04/08 | 1,803 | 1,811 | 1,800 | 1,811 | 1,300 |
| 2024/04/05 | 1,809 | 1,810 | 1,800 | 1,800 | 1,200 |
| 2024/04/04 | 1,845 | 1,845 | 1,801 | 1,823 | 3,500 |
| 2024/04/03 | 1,838 | 1,857 | 1,838 | 1,856 | 300 |
| 2024/04/02 | 1,858 | 1,859 | 1,858 | 1,859 | 200 |
| 2024/04/01 | 1,872 | 1,872 | 1,837 | 1,859 | 600 |
| 2024/03/29 | 1,850 | 1,874 | 1,831 | 1,874 | 1,300 |
| 2024/03/28 | 1,836 | 1,868 | 1,836 | 1,850 | 2,100 |
| 2024/03/27 | 1,887 | 1,912 | 1,880 | 1,888 | 1,800 |
| 2024/03/26 | 1,900 | 1,925 | 1,888 | 1,888 | 1,500 |
| 2024/03/25 | 1,924 | 1,943 | 1,920 | 1,940 | 2,200 |
| 2024/03/22 | 1,960 | 1,969 | 1,922 | 1,964 | 3,800 |
| 2024/03/21 | 1,970 | 1,975 | 1,961 | 1,961 | 1,200 |
| 2024/03/19 | 1,960 | 1,969 | 1,960 | 1,969 | 1,800 |
| 2024/03/18 | 1,945 | 1,962 | 1,945 | 1,962 | 2,000 |
| 2024/03/15 | 1,941 | 1,945 | 1,941 | 1,945 | 700 |
| 2024/03/14 | 1,928 | 1,960 | 1,925 | 1,941 | 6,900 |
| 2024/03/13 | 1,925 | 1,927 | 1,920 | 1,927 | 800 |
| 2024/03/12 | 1,919 | 1,920 | 1,917 | 1,920 | 2,200 |
| 2024/03/11 | 1,918 | 1,922 | 1,917 | 1,919 | 3,800 |
| 2024/03/08 | 1,908 | 1,919 | 1,868 | 1,919 | 2,000 |
| 2024/03/07 | 1,920 | 1,920 | 1,908 | 1,908 | 500 |
| 2024/03/06 | 1,900 | 1,918 | 1,900 | 1,918 | 3,300 |
| 2024/03/05 | 1,900 | 1,910 | 1,899 | 1,909 | 4,200 |
| 2024/03/04 | 1,884 | 1,907 | 1,884 | 1,905 | 3,500 |
| 2024/03/01 | 1,875 | 1,895 | 1,872 | 1,894 | 2,500 |
| 2024/02/29 | 1,885 | 1,896 | 1,871 | 1,871 | 2,700 |
| 2024/02/28 | 1,890 | 1,896 | 1,885 | 1,885 | 2,500 |
| 2024/02/27 | 1,862 | 1,895 | 1,858 | 1,890 | 2,900 |
| 2024/02/26 | 1,877 | 1,877 | 1,848 | 1,875 | 3,200 |
| 2024/02/22 | 1,875 | 1,877 | 1,846 | 1,877 | 3,800 |
| 2024/02/21 | 1,859 | 1,875 | 1,858 | 1,875 | 4,300 |
| 2024/02/20 | 1,859 | 1,859 | 1,835 | 1,859 | 2,900 |
| 2024/02/19 | 1,844 | 1,858 | 1,842 | 1,858 | 3,900 |
| 2024/02/16 | 1,833 | 1,844 | 1,833 | 1,844 | 2,100 |
| 2024/02/15 | 1,830 | 1,844 | 1,830 | 1,844 | 2,600 |
| 2024/02/14 | 1,821 | 1,830 | 1,821 | 1,830 | 1,900 |
| 2024/02/13 | 1,844 | 1,844 | 1,830 | 1,834 | 3,800 |
| 2024/02/09 | 1,850 | 1,850 | 1,836 | 1,836 | 4,900 |
| 2024/02/08 | 1,840 | 1,853 | 1,839 | 1,853 | 4,800 |
| 2024/02/07 | 1,835 | 1,847 | 1,833 | 1,847 | 3,800 |
| 2024/02/06 | 1,844 | 1,844 | 1,834 | 1,835 | 2,300 |
| 2024/02/05 | 1,840 | 1,847 | 1,833 | 1,840 | 5,100 |
| 2024/02/02 | 1,837 | 1,844 | 1,831 | 1,844 | 2,600 |
| 2024/02/01 | 1,811 | 1,840 | 1,811 | 1,837 | 2,400 |
| 2024/01/31 | 1,832 | 1,842 | 1,832 | 1,841 | 1,700 |
| 2024/01/30 | 1,843 | 1,844 | 1,812 | 1,832 | 2,700 |
| 2024/01/29 | 1,839 | 1,841 | 1,810 | 1,841 | 1,600 |
| 2024/01/26 | 1,797 | 1,830 | 1,787 | 1,830 | 1,900 |
| 2024/01/25 | 1,843 | 1,844 | 1,837 | 1,837 | 2,300 |
| 2024/01/24 | 1,838 | 1,842 | 1,824 | 1,832 | 2,200 |
| 2024/01/23 | 1,847 | 1,847 | 1,822 | 1,838 | 2,200 |
| 2024/01/22 | 1,831 | 1,845 | 1,831 | 1,842 | 4,000 |
| 2024/01/19 | 1,825 | 1,833 | 1,810 | 1,830 | 4,200 |
| 2024/01/18 | 1,796 | 1,830 | 1,796 | 1,828 | 7,700 |
| 2024/01/17 | 1,799 | 1,810 | 1,799 | 1,810 | 1,400 |
| 2024/01/16 | 1,805 | 1,812 | 1,792 | 1,792 | 3,900 |
| 2024/01/15 | 1,799 | 1,814 | 1,798 | 1,798 | 3,000 |
| 2024/01/12 | 1,803 | 1,820 | 1,799 | 1,801 | 4,900 |
| 2024/01/11 | 1,802 | 1,803 | 1,775 | 1,803 | 4,900 |
| 2024/01/10 | 1,802 | 1,803 | 1,801 | 1,802 | 1,400 |
| 2024/01/09 | 1,802 | 1,802 | 1,799 | 1,802 | 2,200 |
| 2024/01/05 | 1,788 | 1,808 | 1,788 | 1,808 | 1,300 |
| 2024/01/04 | 1,764 | 1,788 | 1,764 | 1,788 | 3,400 |