日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

あすか製薬ホールディングス(4886)の株価時系列情報

あすか製薬ホールディングス(4886)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
2026/05/22 2,816 2,920 2,800 2,882 96,700
2026/05/21 2,892 2,934 2,782 2,787 65,500
2026/05/20 2,850 2,936 2,805 2,842 174,500
2026/05/19 2,800 2,850 2,763 2,801 83,900
2026/05/18 2,808 2,812 2,697 2,781 118,200
2026/05/15 2,819 2,827 2,763 2,808 70,800
2026/05/14 2,803 2,831 2,775 2,819 68,500
2026/05/13 2,708 2,829 2,701 2,829 133,700
2026/05/12 2,922 2,942 2,632 2,748 255,800
2026/05/11 2,905 2,943 2,889 2,902 62,400
2026/05/08 2,841 2,941 2,770 2,933 158,200
2026/05/07 2,929 2,947 2,876 2,879 97,900
2026/05/01 2,908 2,911 2,859 2,895 53,700
2026/04/30 2,935 2,959 2,863 2,916 93,900
2026/04/28 2,920 2,985 2,911 2,985 98,100
2026/04/27 2,942 2,956 2,906 2,912 118,500
2026/04/24 2,879 2,998 2,879 2,992 130,500
2026/04/23 2,880 2,898 2,818 2,846 95,500
2026/04/22 2,918 2,964 2,899 2,904 155,500
2026/04/21 2,840 2,911 2,817 2,892 134,200
2026/04/20 2,897 2,918 2,847 2,854 79,900
2026/04/17 2,961 2,990 2,883 2,886 189,600
2026/04/16 2,760 3,020 2,709 2,978 438,100
2026/04/15 2,731 2,795 2,722 2,722 77,700
2026/04/14 2,717 2,766 2,715 2,731 72,000
2026/04/13 2,708 2,736 2,701 2,712 51,500
2026/04/10 2,781 2,830 2,725 2,734 131,300
2026/04/09 2,720 2,785 2,720 2,772 148,200
2026/04/08 2,699 2,720 2,666 2,684 97,100
2026/04/07 2,670 2,690 2,657 2,675 61,700
2026/04/06 2,603 2,680 2,603 2,670 165,900
2026/04/03 2,608 2,624 2,574 2,603 93,700
2026/03/27 2,307 2,371 2,302 2,369 137,700
2026/03/26 2,300 2,334 2,294 2,334 84,800
2026/03/25 2,262 2,310 2,258 2,303 128,900
2026/03/24 2,187 2,215 2,161 2,215 70,200
2026/03/23 2,162 2,162 2,123 2,137 88,900
2026/03/19 2,249 2,250 2,209 2,212 61,400
2026/03/18 2,247 2,292 2,237 2,284 67,600
2026/03/17 2,228 2,294 2,211 2,229 88,800
2026/03/16 2,202 2,227 2,192 2,207 73,000
2026/03/13 2,193 2,241 2,193 2,220 60,500
2026/03/12 2,211 2,242 2,190 2,221 99,400
2026/03/11 2,291 2,308 2,235 2,241 98,900
2026/03/10 2,279 2,313 2,244 2,258 65,900
2026/03/09 2,230 2,260 2,207 2,250 113,300
2026/03/06 2,356 2,356 2,316 2,327 58,600
2026/03/05 2,359 2,379 2,309 2,356 123,800
2026/03/04 2,351 2,360 2,260 2,307 173,100
2026/03/03 2,447 2,453 2,360 2,360 120,700
2026/03/02 2,460 2,485 2,440 2,483 113,300
2026/02/27 2,453 2,508 2,453 2,492 133,100
2026/02/26 2,448 2,500 2,448 2,471 103,500
2026/02/25 2,474 2,475 2,448 2,450 56,800
2026/02/24 2,499 2,499 2,455 2,462 65,600
2026/02/20 2,504 2,532 2,393 2,487 272,700
2026/02/19 2,495 2,516 2,437 2,505 90,200
2026/02/18 2,488 2,547 2,481 2,518 101,500
2026/02/17 2,500 2,514 2,457 2,487 141,200
2026/02/16 2,410 2,525 2,402 2,525 254,900
2026/02/13 2,420 2,444 2,360 2,403 167,200
2026/02/12 2,424 2,463 2,419 2,433 120,200
2026/02/10 2,400 2,451 2,388 2,424 116,800
2026/02/09 2,395 2,423 2,363 2,400 97,900
2026/02/06 2,400 2,410 2,345 2,400 105,700
2026/02/05 2,420 2,444 2,377 2,400 155,000
2026/02/04 2,350 2,440 2,330 2,420 275,100
2026/02/03 2,240 2,399 2,233 2,340 241,400
2026/02/02 2,398 2,436 2,272 2,322 764,400
2026/01/30 2,344 2,540 2,311 2,498 857,300
2026/01/29 2,099 2,417 2,071 2,298 786,200
2026/01/28 2,121 2,150 2,106 2,106 66,200
2026/01/27 2,135 2,152 2,101 2,145 79,000
2026/01/26 2,182 2,200 2,140 2,156 107,800
2026/01/23 2,179 2,217 2,170 2,206 117,500
2026/01/22 2,159 2,171 2,141 2,160 55,900
2026/01/21 2,100 2,157 2,080 2,138 161,800
2026/01/20 2,182 2,183 2,104 2,112 79,400
2026/01/19 2,190 2,242 2,152 2,183 264,100
2026/01/16 2,152 2,152 2,099 2,134 81,400
2026/01/15 2,140 2,160 2,135 2,151 64,100
2026/01/14 2,143 2,147 2,123 2,133 51,400
2026/01/13 2,143 2,143 2,117 2,126 82,900
2026/01/09 2,134 2,141 2,098 2,101 51,000
2026/01/08 2,087 2,114 2,080 2,105 95,700
2026/01/07 2,050 2,100 2,040 2,084 94,200
2026/01/06 2,049 2,064 2,049 2,055 34,200
2026/01/05 2,038 2,065 2,038 2,059 32,000
2025/12/30 2,057 2,066 2,038 2,038 45,200
2025/12/29 2,044 2,070 2,040 2,070 50,400
2025/12/26 2,065 2,065 2,041 2,049 31,200
2025/12/25 2,078 2,078 2,050 2,052 41,100
2025/12/24 2,071 2,082 2,046 2,049 41,300
2025/12/23 2,039 2,065 2,024 2,064 56,700
2025/12/22 2,037 2,037 2,013 2,023 44,100
2025/12/19 2,073 2,078 2,029 2,038 67,900
2025/12/18 2,011 2,047 2,011 2,041 66,600
2025/12/17 1,998 2,011 1,983 2,010 48,600
2025/12/16 1,963 1,998 1,963 1,987 49,500
2025/12/15 1,930 1,961 1,920 1,960 54,700
2025/12/12 1,984 1,984 1,922 1,930 74,700
2025/12/11 1,980 1,990 1,944 1,945 49,300
2025/12/10 1,960 1,987 1,960 1,976 49,500
2025/12/09 1,966 1,981 1,958 1,960 77,300
2025/12/08 1,965 1,971 1,949 1,966 60,800
2025/12/05 1,960 1,965 1,927 1,929 44,800
2025/12/04 1,951 1,969 1,940 1,966 38,600
2025/12/03 1,998 1,998 1,950 1,950 55,700
2025/12/02 2,030 2,030 1,997 2,003 36,900
2025/12/01 2,055 2,060 2,030 2,030 28,000
2025/11/28 2,035 2,069 2,035 2,055 58,000
2025/11/27 2,064 2,066 2,033 2,041 43,300
2025/11/26 2,058 2,080 2,058 2,064 32,800
2025/11/25 2,081 2,081 2,049 2,051 28,700
2025/11/21 2,033 2,064 2,033 2,064 44,800
2025/11/20 2,049 2,050 2,028 2,032 42,000
2025/11/19 2,021 2,034 2,011 2,023 47,100
2025/11/18 2,027 2,038 2,021 2,021 41,300
2025/11/17 2,044 2,046 2,025 2,033 29,800
2025/11/14 2,050 2,060 2,040 2,044 34,000
2025/11/13 2,065 2,075 2,039 2,046 25,000
2025/11/12 2,050 2,068 2,035 2,044 45,400
2025/11/11 2,050 2,052 2,021 2,033 45,400
2025/11/10 2,059 2,059 2,034 2,056 30,600
2025/11/07 2,050 2,057 2,033 2,042 51,000
2025/11/06 2,007 2,047 1,990 2,042 176,400
2025/11/05 2,000 2,042 1,963 1,977 176,400
2025/11/04 2,099 2,126 2,078 2,114 72,200
2025/10/31 2,076 2,099 2,071 2,094 38,200
2025/10/30 2,111 2,111 2,064 2,076 210,900
2025/10/29 2,124 2,127 2,058 2,061 61,700
2025/10/28 2,178 2,178 2,120 2,124 75,500
2025/10/27 2,180 2,194 2,170 2,188 26,500
2025/10/24 2,204 2,204 2,157 2,166 36,800
2025/10/23 2,210 2,218 2,182 2,185 38,200
2025/10/22 2,206 2,212 2,188 2,199 39,000
2025/10/21 2,200 2,230 2,179 2,209 134,900
2025/10/20 2,154 2,174 2,112 2,129 110,300
2025/10/17 2,108 2,127 2,105 2,115 20,200
2025/10/16 2,117 2,135 2,108 2,108 25,900
2025/10/15 2,105 2,134 2,092 2,117 34,200
2025/10/14 2,102 2,125 2,065 2,083 58,800
2025/10/10 2,162 2,177 2,144 2,145 50,600
2025/10/09 2,196 2,198 2,177 2,194 32,400
2025/10/08 2,235 2,254 2,191 2,191 39,000
2025/10/07 2,215 2,224 2,190 2,207 54,700
2025/10/06 2,202 2,238 2,200 2,219 62,400
2025/10/03 2,188 2,217 2,188 2,199 38,000
2025/10/02 2,183 2,198 2,164 2,188 82,700
2025/10/01 2,201 2,246 2,149 2,165 186,000
2025/09/30 2,335 2,335 2,272 2,288 77,100
2025/09/29 2,352 2,380 2,320 2,326 51,000
2025/09/26 2,369 2,380 2,352 2,369 58,000
2025/09/25 2,393 2,395 2,368 2,386 41,100
2025/09/24 2,381 2,381 2,360 2,375 28,700
2025/09/22 2,375 2,403 2,360 2,385 42,800
2025/09/19 2,400 2,418 2,379 2,386 63,100
2025/09/18 2,389 2,398 2,376 2,389 30,700
2025/09/17 2,410 2,425 2,371 2,376 59,000
2025/09/16 2,409 2,420 2,378 2,389 62,400
2025/09/12 2,413 2,432 2,405 2,408 45,700
2025/09/11 2,451 2,458 2,405 2,424 33,800
2025/09/10 2,445 2,460 2,404 2,429 73,000
2025/09/09 2,500 2,503 2,442 2,445 51,600
2025/09/08 2,475 2,505 2,460 2,501 70,100
2025/09/05 2,509 2,512 2,467 2,497 65,200
2025/09/04 2,530 2,530 2,505 2,520 54,300
2025/09/03 2,539 2,568 2,534 2,534 74,900
2025/09/02 2,570 2,580 2,528 2,540 144,400
2025/09/01 2,942 2,942 2,553 2,570 730,600
2025/08/29 2,487 2,487 2,424 2,450 36,700
2025/08/28 2,502 2,513 2,428 2,439 73,600
2025/08/27 2,409 2,445 2,402 2,402 29,900
2025/08/26 2,471 2,482 2,423 2,432 19,400
2025/08/25 2,538 2,538 2,465 2,486 32,900
2025/08/22 2,551 2,551 2,506 2,540 37,200
2025/08/21 2,530 2,570 2,505 2,551 62,100
2025/08/20 2,586 2,609 2,518 2,569 138,100
2025/08/19 2,480 2,620 2,450 2,544 335,700
2025/08/18 2,348 2,359 2,291 2,299 46,300
2025/08/15 2,290 2,321 2,290 2,309 43,600
2025/08/14 2,320 2,320 2,290 2,290 41,300
2025/08/13 2,302 2,342 2,275 2,329 55,300
2025/08/12 2,303 2,311 2,287 2,302 43,000
2025/08/08 2,310 2,320 2,293 2,303 46,100
2025/08/07 2,304 2,333 2,302 2,310 32,600
2025/08/06 2,344 2,347 2,311 2,321 30,900
2025/08/05 2,371 2,400 2,293 2,328 168,100
2025/08/04 2,438 2,494 2,435 2,471 38,600
2025/08/01 2,490 2,520 2,457 2,463 26,700
2025/07/31 2,490 2,490 2,460 2,478 35,000
2025/07/30 2,470 2,474 2,441 2,452 36,100
2025/07/29 2,440 2,457 2,432 2,442 24,900
2025/07/28 2,506 2,506 2,443 2,446 27,700
2025/07/25 2,542 2,549 2,497 2,506 25,700
2025/07/24 2,501 2,550 2,482 2,525 53,400
2025/07/23 2,394 2,545 2,349 2,501 104,000
2025/07/22 2,398 2,410 2,374 2,379 17,900
2025/07/18 2,423 2,423 2,387 2,395 15,300
2025/07/17 2,413 2,432 2,399 2,420 24,500

このページの先頭へ