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
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
2025/07/16 2,371 2,412 2,366 2,405 19,100
2025/07/15 2,347 2,381 2,347 2,381 18,700
2025/07/14 2,337 2,368 2,337 2,367 32,400
2025/07/11 2,378 2,386 2,331 2,357 36,800
2025/07/10 2,400 2,400 2,352 2,359 43,200
2025/07/09 2,454 2,454 2,404 2,404 44,200
2025/07/08 2,466 2,480 2,451 2,469 36,000
2025/07/07 2,459 2,470 2,441 2,452 27,700
2025/07/04 2,464 2,472 2,451 2,459 17,200
2025/07/03 2,478 2,494 2,456 2,465 51,000
2025/07/02 2,440 2,458 2,407 2,457 52,300
2025/07/01 2,469 2,479 2,439 2,474 41,700
2025/06/30 2,447 2,459 2,423 2,447 31,100
2025/06/27 2,450 2,469 2,400 2,429 59,500
2025/06/26 2,424 2,451 2,414 2,442 43,600
2025/06/25 2,348 2,418 2,342 2,402 46,400
2025/06/24 2,475 2,478 2,393 2,398 26,500
2025/06/23 2,402 2,488 2,392 2,472 58,100
2025/06/20 2,365 2,406 2,352 2,406 82,300
2025/06/19 2,360 2,362 2,331 2,356 27,300
2025/06/18 2,358 2,366 2,345 2,363 21,800
2025/06/17 2,318 2,333 2,299 2,329 25,500
2025/06/16 2,367 2,367 2,324 2,330 25,100
2025/06/13 2,349 2,358 2,329 2,335 44,400
2025/06/12 2,341 2,354 2,313 2,329 28,700
2025/06/11 2,316 2,350 2,301 2,342 28,900
2025/06/10 2,312 2,322 2,298 2,302 33,000
2025/06/09 2,302 2,315 2,300 2,312 17,600
2025/06/06 2,321 2,325 2,300 2,311 20,300
2025/06/05 2,300 2,313 2,282 2,300 36,200
2025/06/04 2,310 2,345 2,310 2,322 38,000
2025/06/03 2,302 2,329 2,286 2,298 41,500
2025/06/02 2,326 2,343 2,301 2,311 29,300
2025/05/30 2,301 2,349 2,301 2,335 26,500
2025/05/29 2,334 2,351 2,313 2,314 38,100
2025/05/28 2,323 2,325 2,295 2,309 25,900
2025/05/27 2,300 2,321 2,288 2,311 24,700
2025/05/26 2,336 2,356 2,311 2,321 20,100
2025/05/23 2,367 2,370 2,340 2,350 16,000
2025/05/22 2,304 2,365 2,303 2,343 29,400
2025/05/21 2,335 2,367 2,327 2,331 27,500
2025/05/20 2,350 2,377 2,301 2,335 49,200
2025/05/19 2,373 2,374 2,330 2,351 53,200
2025/05/16 2,544 2,544 2,373 2,373 91,300
2025/05/15 2,260 2,297 2,260 2,294 45,200
2025/05/14 2,254 2,283 2,228 2,255 35,800
2025/05/13 2,216 2,300 2,170 2,254 65,900
2025/05/12 2,317 2,329 2,298 2,316 40,400
2025/05/09 2,317 2,401 2,234 2,326 110,800
2025/05/08 2,327 2,353 2,289 2,317 52,400
2025/05/07 2,261 2,359 2,261 2,306 94,400
2025/05/02 2,300 2,314 2,287 2,296 34,800
2025/05/01 2,324 2,324 2,299 2,300 21,600
2025/04/30 2,334 2,345 2,303 2,324 35,900
2025/04/28 2,330 2,330 2,293 2,317 134,000
2025/04/25 2,345 2,345 2,289 2,300 26,800
2025/04/24 2,260 2,314 2,229 2,304 103,000
2025/04/23 2,397 2,400 2,365 2,381 24,800
2025/04/22 2,387 2,412 2,373 2,393 49,300
2025/04/21 2,378 2,393 2,352 2,354 31,300
2025/04/18 2,304 2,376 2,302 2,376 29,700
2025/04/17 2,264 2,308 2,264 2,298 16,600
2025/04/16 2,296 2,307 2,288 2,289 27,200
2025/04/15 2,300 2,306 2,288 2,296 22,900
2025/04/14 2,281 2,306 2,276 2,298 22,900
2025/04/11 2,224 2,251 2,199 2,246 45,500
2025/04/10 2,270 2,299 2,252 2,274 49,600
2025/04/09 2,119 2,151 2,106 2,132 52,300
2025/04/08 2,143 2,196 2,136 2,169 46,900
2025/04/07 2,068 2,140 2,068 2,093 94,500
2025/04/04 2,234 2,262 2,187 2,218 73,800
2025/04/03 2,203 2,293 2,203 2,284 57,200
2025/04/02 2,310 2,315 2,272 2,300 46,600
2025/04/01 2,313 2,341 2,312 2,320 34,000
2025/03/31 2,300 2,317 2,290 2,304 46,200
2025/03/28 2,301 2,322 2,290 2,310 52,900
2025/03/27 2,324 2,344 2,314 2,342 40,700
2025/03/26 2,307 2,329 2,283 2,324 57,100
2025/03/25 2,300 2,331 2,300 2,330 16,400
2025/03/24 2,307 2,317 2,292 2,300 26,800
2025/03/21 2,300 2,311 2,292 2,307 30,300
2025/03/19 2,277 2,323 2,256 2,300 67,900
2025/03/18 2,317 2,325 2,294 2,294 37,000
2025/03/17 2,302 2,338 2,287 2,335 46,200
2025/03/14 2,324 2,334 2,303 2,325 46,100
2025/03/13 2,300 2,320 2,298 2,317 52,500
2025/03/12 2,299 2,309 2,265 2,286 58,200
2025/03/11 2,201 2,268 2,201 2,265 67,100
2025/03/10 2,200 2,238 2,200 2,214 36,800
2025/03/07 2,160 2,209 2,160 2,200 75,200
2025/03/06 2,165 2,180 2,162 2,170 38,200
2025/03/05 2,150 2,185 2,125 2,146 59,400
2025/03/04 2,082 2,112 2,080 2,099 49,500
2025/03/03 2,080 2,100 2,059 2,075 51,300
2025/02/28 1,999 2,034 1,997 2,030 79,400
2025/02/27 1,969 1,994 1,962 1,988 36,700
2025/02/26 1,944 1,969 1,939 1,969 45,400
2025/02/25 1,919 1,944 1,900 1,944 44,100
2025/02/21 1,967 1,967 1,920 1,926 41,900
2025/02/20 1,953 1,966 1,935 1,948 37,900
2025/02/19 1,962 1,969 1,946 1,963 34,700
2025/02/18 1,938 1,959 1,929 1,950 32,300
2025/02/17 1,943 1,964 1,934 1,938 22,200
2025/02/14 1,965 1,981 1,964 1,974 32,800
2025/02/13 1,940 1,970 1,938 1,970 31,300
2025/02/12 1,940 1,940 1,917 1,922 35,500
2025/02/10 1,922 1,947 1,922 1,922 26,500
2025/02/07 1,933 1,940 1,917 1,922 32,500
2025/02/06 1,895 1,910 1,876 1,900 38,000
2025/02/05 1,885 1,885 1,852 1,885 49,400
2025/02/04 1,849 1,907 1,825 1,856 137,100
2025/02/03 1,930 1,931 1,842 1,889 149,200
2025/01/31 1,986 1,986 1,954 1,967 37,200
2025/01/30 1,970 1,978 1,953 1,959 37,800
2025/01/29 1,978 1,982 1,963 1,963 45,900
2025/01/28 1,972 1,989 1,970 1,986 42,100
2025/01/27 1,967 1,974 1,953 1,972 70,400
2025/01/24 1,948 1,967 1,930 1,940 79,600
2025/01/23 1,952 1,952 1,933 1,942 88,500
2025/01/22 1,991 1,995 1,945 1,962 74,600
2025/01/21 1,960 1,969 1,952 1,962 67,500
2025/01/20 1,934 1,949 1,927 1,940 81,600
2025/01/17 1,931 1,936 1,913 1,922 59,200
2025/01/16 1,948 1,949 1,927 1,935 85,700
2025/01/15 1,964 1,972 1,937 1,948 62,400
2025/01/14 1,987 2,000 1,951 1,968 50,300
2025/01/10 2,011 2,015 1,990 1,998 39,700
2025/01/09 2,026 2,031 2,000 2,018 46,800
2025/01/08 2,038 2,049 2,007 2,015 48,100
2025/01/07 2,080 2,080 2,038 2,038 59,600
2025/01/06 2,105 2,113 2,078 2,078 53,200
2024/12/30 2,108 2,118 2,090 2,099 47,600
2024/12/27 2,080 2,100 2,074 2,100 50,700
2024/12/26 2,064 2,082 2,053 2,082 43,200
2024/12/25 2,100 2,103 2,041 2,059 71,800
2024/12/24 2,066 2,074 2,059 2,065 39,300
2024/12/23 2,060 2,068 2,050 2,065 38,800
2024/12/20 2,040 2,060 2,040 2,050 33,000
2024/12/19 2,035 2,056 2,027 2,036 23,700
2024/12/18 2,048 2,048 2,037 2,048 20,400
2024/12/17 2,092 2,094 2,036 2,050 53,300
2024/12/16 2,080 2,090 2,065 2,070 35,400
2024/12/13 2,080 2,094 2,078 2,090 54,700
2024/12/12 2,087 2,090 2,072 2,078 63,200
2024/12/11 2,070 2,091 2,058 2,058 41,000
2024/12/10 2,059 2,074 2,051 2,070 61,600
2024/12/09 2,085 2,085 2,051 2,059 76,600
2024/12/06 2,024 2,043 1,999 2,035 59,300
2024/12/05 2,005 2,010 1,987 1,987 39,300
2024/12/04 2,025 2,044 1,986 1,993 61,000
2024/12/03 2,019 2,050 2,014 2,026 55,600
2024/12/02 1,996 2,010 1,986 2,000 36,000
2024/11/29 2,023 2,040 1,999 2,000 48,500
2024/11/28 1,995 2,046 1,995 2,028 58,300
2024/11/27 2,018 2,025 2,005 2,015 45,700
2024/11/26 2,004 2,019 1,995 2,019 66,900
2024/11/25 2,055 2,055 2,006 2,011 81,800
2024/11/22 2,031 2,054 2,028 2,036 28,500
2024/11/21 2,040 2,059 2,030 2,036 38,100
2024/11/20 2,087 2,087 2,037 2,042 53,500
2024/11/19 2,042 2,080 2,036 2,037 39,600
2024/11/18 2,032 2,058 2,013 2,041 47,600
2024/11/15 2,098 2,100 2,067 2,082 34,100
2024/11/14 2,097 2,114 2,070 2,070 46,100
2024/11/13 2,123 2,123 2,077 2,098 48,200
2024/11/12 2,121 2,154 2,117 2,123 56,900
2024/11/11 2,103 2,125 2,068 2,121 68,800
2024/11/08 2,162 2,162 2,133 2,134 105,700
2024/11/07 2,159 2,190 2,136 2,159 121,800
2024/11/06 2,052 2,123 1,997 2,123 224,600
2024/11/05 2,180 2,187 2,127 2,187 77,200
2024/11/01 2,135 2,159 2,122 2,130 56,300
2024/10/31 2,154 2,182 2,142 2,176 41,000
2024/10/30 2,175 2,178 2,132 2,173 318,500
2024/10/29 2,108 2,140 2,100 2,140 41,100
2024/10/28 2,108 2,135 2,104 2,125 49,100
2024/10/25 2,160 2,162 2,101 2,108 45,500
2024/10/24 2,120 2,146 2,112 2,140 48,100
2024/10/23 2,180 2,187 2,145 2,147 57,900
2024/10/22 2,250 2,250 2,184 2,185 68,400
2024/10/21 2,255 2,271 2,229 2,238 51,200
2024/10/18 2,253 2,282 2,246 2,267 42,300
2024/10/17 2,222 2,283 2,222 2,253 66,200
2024/10/16 2,187 2,230 2,177 2,215 53,500

このページの先頭へ