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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 2,230 | 2,240 | 2,200 | 2,223 | 51,400 |
| 2024/10/11 | 2,209 | 2,209 | 2,189 | 2,200 | 63,200 |
| 2024/10/10 | 2,187 | 2,228 | 2,187 | 2,211 | 74,700 |
| 2024/10/09 | 2,198 | 2,270 | 2,198 | 2,233 | 72,700 |
| 2024/10/08 | 2,199 | 2,235 | 2,151 | 2,235 | 85,600 |
| 2024/10/07 | 2,249 | 2,268 | 2,242 | 2,249 | 53,200 |
| 2024/10/04 | 2,225 | 2,262 | 2,225 | 2,248 | 59,800 |
| 2024/10/03 | 2,208 | 2,217 | 2,177 | 2,212 | 46,900 |
| 2024/10/02 | 2,165 | 2,189 | 2,143 | 2,158 | 84,500 |
| 2024/10/01 | 2,207 | 2,210 | 2,155 | 2,198 | 86,200 |
| 2024/09/30 | 2,205 | 2,242 | 2,205 | 2,218 | 76,800 |
| 2024/09/27 | 2,241 | 2,288 | 2,213 | 2,255 | 73,300 |
| 2024/09/26 | 2,241 | 2,246 | 2,208 | 2,232 | 90,600 |
| 2024/09/25 | 2,229 | 2,229 | 2,185 | 2,204 | 58,400 |
| 2024/09/24 | 2,220 | 2,240 | 2,196 | 2,219 | 61,800 |
| 2024/09/20 | 2,208 | 2,245 | 2,180 | 2,207 | 88,300 |
| 2024/09/19 | 2,200 | 2,209 | 2,180 | 2,191 | 78,000 |
| 2024/09/18 | 2,157 | 2,179 | 2,133 | 2,153 | 61,100 |
| 2024/09/17 | 2,174 | 2,176 | 2,112 | 2,156 | 62,500 |
| 2024/09/13 | 2,159 | 2,178 | 2,126 | 2,145 | 70,300 |
| 2024/09/12 | 2,158 | 2,196 | 2,155 | 2,175 | 64,700 |
| 2024/09/11 | 2,196 | 2,215 | 2,153 | 2,169 | 59,800 |
| 2024/09/10 | 2,206 | 2,249 | 2,206 | 2,206 | 43,100 |
| 2024/09/09 | 2,172 | 2,230 | 2,145 | 2,227 | 50,400 |
| 2024/09/06 | 2,281 | 2,284 | 2,235 | 2,261 | 44,200 |
| 2024/09/05 | 2,250 | 2,319 | 2,244 | 2,284 | 39,600 |
| 2024/09/04 | 2,235 | 2,299 | 2,221 | 2,275 | 69,600 |
| 2024/09/03 | 2,286 | 2,321 | 2,266 | 2,314 | 52,700 |
| 2024/09/02 | 2,347 | 2,350 | 2,295 | 2,301 | 42,000 |
| 2024/08/30 | 2,336 | 2,366 | 2,315 | 2,362 | 36,500 |
| 2024/08/29 | 2,319 | 2,351 | 2,300 | 2,325 | 45,700 |
| 2024/08/28 | 2,311 | 2,336 | 2,285 | 2,319 | 29,500 |
| 2024/08/27 | 2,245 | 2,325 | 2,216 | 2,325 | 40,200 |
| 2024/08/26 | 2,306 | 2,342 | 2,246 | 2,257 | 44,600 |
| 2024/08/23 | 2,328 | 2,340 | 2,304 | 2,326 | 42,900 |
| 2024/08/22 | 2,302 | 2,327 | 2,276 | 2,319 | 44,000 |
| 2024/08/21 | 2,287 | 2,340 | 2,287 | 2,302 | 30,600 |
| 2024/08/20 | 2,275 | 2,330 | 2,273 | 2,302 | 75,300 |
| 2024/08/19 | 2,311 | 2,365 | 2,290 | 2,309 | 79,400 |
| 2024/08/16 | 2,271 | 2,311 | 2,230 | 2,288 | 51,300 |
| 2024/08/15 | 2,240 | 2,271 | 2,230 | 2,244 | 63,000 |
| 2024/08/14 | 2,200 | 2,209 | 2,152 | 2,190 | 45,300 |
| 2024/08/13 | 2,096 | 2,136 | 2,089 | 2,121 | 31,100 |
| 2024/08/09 | 2,096 | 2,115 | 2,052 | 2,091 | 66,100 |
| 2024/08/08 | 2,025 | 2,102 | 2,004 | 2,046 | 63,300 |
| 2024/08/07 | 2,007 | 2,127 | 2,002 | 2,048 | 60,700 |
| 2024/08/06 | 1,929 | 2,144 | 1,906 | 2,077 | 133,700 |
| 2024/08/05 | 2,068 | 2,119 | 1,914 | 1,929 | 157,200 |
| 2024/08/02 | 2,210 | 2,287 | 2,188 | 2,204 | 143,800 |
| 2024/08/01 | 2,315 | 2,324 | 2,230 | 2,246 | 52,400 |
| 2024/07/31 | 2,267 | 2,365 | 2,262 | 2,365 | 49,300 |
| 2024/07/30 | 2,288 | 2,303 | 2,270 | 2,287 | 48,800 |
| 2024/07/29 | 2,322 | 2,327 | 2,290 | 2,313 | 50,300 |
| 2024/07/26 | 2,335 | 2,353 | 2,282 | 2,282 | 57,800 |
| 2024/07/25 | 2,371 | 2,373 | 2,335 | 2,335 | 60,800 |
| 2024/07/24 | 2,361 | 2,378 | 2,338 | 2,354 | 49,800 |
| 2024/07/23 | 2,410 | 2,410 | 2,361 | 2,367 | 32,100 |
| 2024/07/22 | 2,430 | 2,430 | 2,383 | 2,383 | 48,300 |
| 2024/07/19 | 2,382 | 2,405 | 2,375 | 2,387 | 34,800 |
| 2024/07/18 | 2,365 | 2,398 | 2,363 | 2,373 | 59,800 |
| 2024/07/17 | 2,398 | 2,403 | 2,358 | 2,375 | 70,500 |
| 2024/07/16 | 2,425 | 2,430 | 2,383 | 2,398 | 56,400 |
| 2024/07/12 | 2,380 | 2,443 | 2,370 | 2,421 | 51,900 |
| 2024/07/11 | 2,411 | 2,425 | 2,359 | 2,400 | 60,500 |
| 2024/07/10 | 2,405 | 2,413 | 2,374 | 2,400 | 63,900 |
| 2024/07/09 | 2,419 | 2,447 | 2,388 | 2,411 | 64,200 |
| 2024/07/08 | 2,420 | 2,420 | 2,390 | 2,398 | 57,800 |
| 2024/07/05 | 2,403 | 2,428 | 2,400 | 2,419 | 42,000 |
| 2024/07/04 | 2,463 | 2,470 | 2,419 | 2,422 | 49,600 |
| 2024/07/03 | 2,475 | 2,492 | 2,446 | 2,463 | 51,100 |
| 2024/07/02 | 2,477 | 2,491 | 2,450 | 2,475 | 66,100 |
| 2024/07/01 | 2,500 | 2,550 | 2,484 | 2,498 | 84,400 |
| 2024/06/28 | 2,526 | 2,526 | 2,468 | 2,481 | 83,800 |
| 2024/06/27 | 2,632 | 2,636 | 2,526 | 2,526 | 155,700 |
| 2024/06/26 | 2,706 | 2,720 | 2,639 | 2,682 | 119,300 |
| 2024/06/25 | 2,600 | 2,660 | 2,570 | 2,656 | 145,500 |
| 2024/06/24 | 2,500 | 2,530 | 2,475 | 2,507 | 87,500 |
| 2024/06/21 | 2,447 | 2,480 | 2,440 | 2,477 | 103,600 |
| 2024/06/20 | 2,395 | 2,429 | 2,391 | 2,429 | 38,100 |
| 2024/06/19 | 2,431 | 2,439 | 2,393 | 2,413 | 49,700 |
| 2024/06/18 | 2,420 | 2,431 | 2,382 | 2,392 | 61,400 |
| 2024/06/17 | 2,410 | 2,422 | 2,377 | 2,399 | 52,600 |
| 2024/06/14 | 2,325 | 2,413 | 2,325 | 2,399 | 100,800 |
| 2024/06/13 | 2,331 | 2,360 | 2,278 | 2,282 | 50,500 |
| 2024/06/12 | 2,358 | 2,359 | 2,322 | 2,343 | 41,400 |
| 2024/06/11 | 2,324 | 2,361 | 2,324 | 2,354 | 44,500 |
| 2024/06/10 | 2,267 | 2,320 | 2,251 | 2,309 | 33,400 |
| 2024/06/07 | 2,258 | 2,258 | 2,200 | 2,244 | 53,800 |
| 2024/06/06 | 2,295 | 2,338 | 2,253 | 2,263 | 25,400 |
| 2024/06/05 | 2,328 | 2,400 | 2,287 | 2,295 | 40,400 |
| 2024/06/04 | 2,327 | 2,338 | 2,290 | 2,296 | 46,100 |
| 2024/06/03 | 2,388 | 2,406 | 2,336 | 2,336 | 38,400 |
| 2024/05/31 | 2,319 | 2,369 | 2,281 | 2,359 | 45,300 |
| 2024/05/30 | 2,319 | 2,319 | 2,267 | 2,294 | 48,600 |
| 2024/05/29 | 2,377 | 2,395 | 2,295 | 2,323 | 64,000 |
| 2024/05/28 | 2,340 | 2,390 | 2,338 | 2,360 | 50,400 |
| 2024/05/27 | 2,287 | 2,358 | 2,287 | 2,358 | 56,900 |
| 2024/05/24 | 2,293 | 2,296 | 2,270 | 2,278 | 21,800 |
| 2024/05/23 | 2,310 | 2,318 | 2,262 | 2,306 | 50,400 |
| 2024/05/22 | 2,257 | 2,311 | 2,240 | 2,260 | 63,100 |
| 2024/05/21 | 2,282 | 2,320 | 2,251 | 2,257 | 45,400 |
| 2024/05/20 | 2,273 | 2,315 | 2,268 | 2,284 | 38,200 |
| 2024/05/17 | 2,266 | 2,308 | 2,256 | 2,277 | 37,000 |
| 2024/05/16 | 2,327 | 2,348 | 2,299 | 2,302 | 41,200 |
| 2024/05/15 | 2,450 | 2,450 | 2,330 | 2,341 | 66,400 |
| 2024/05/14 | 2,426 | 2,489 | 2,393 | 2,444 | 190,900 |
| 2024/05/13 | 2,400 | 2,534 | 2,319 | 2,476 | 434,200 |
| 2024/05/10 | 2,115 | 2,119 | 2,067 | 2,083 | 92,400 |
| 2024/05/09 | 2,112 | 2,128 | 2,100 | 2,102 | 77,300 |
| 2024/05/08 | 2,210 | 2,210 | 2,112 | 2,117 | 99,200 |
| 2024/05/07 | 2,252 | 2,261 | 2,230 | 2,230 | 57,600 |
| 2024/05/02 | 2,280 | 2,289 | 2,235 | 2,267 | 46,900 |
| 2024/05/01 | 2,315 | 2,325 | 2,283 | 2,294 | 22,500 |
| 2024/04/30 | 2,290 | 2,339 | 2,270 | 2,329 | 53,300 |
| 2024/04/26 | 2,258 | 2,270 | 2,219 | 2,260 | 45,100 |
| 2024/04/25 | 2,285 | 2,314 | 2,234 | 2,258 | 52,100 |
| 2024/04/24 | 2,240 | 2,270 | 2,233 | 2,263 | 38,400 |
| 2024/04/23 | 2,217 | 2,248 | 2,215 | 2,239 | 28,800 |
| 2024/04/22 | 2,240 | 2,240 | 2,207 | 2,222 | 22,100 |
| 2024/04/19 | 2,244 | 2,244 | 2,164 | 2,207 | 85,500 |
| 2024/04/18 | 2,220 | 2,273 | 2,203 | 2,252 | 40,000 |
| 2024/04/17 | 2,275 | 2,275 | 2,163 | 2,199 | 59,300 |
| 2024/04/16 | 2,283 | 2,313 | 2,249 | 2,263 | 64,000 |
| 2024/04/15 | 2,250 | 2,292 | 2,223 | 2,285 | 52,400 |
| 2024/04/12 | 2,210 | 2,281 | 2,208 | 2,260 | 85,600 |
| 2024/04/11 | 2,177 | 2,197 | 2,174 | 2,193 | 43,600 |
| 2024/04/10 | 2,166 | 2,201 | 2,165 | 2,200 | 29,300 |
| 2024/04/09 | 2,198 | 2,201 | 2,145 | 2,158 | 48,400 |
| 2024/04/08 | 2,199 | 2,199 | 2,160 | 2,182 | 77,000 |
| 2024/04/05 | 2,174 | 2,219 | 2,174 | 2,212 | 45,500 |
| 2024/04/04 | 2,172 | 2,183 | 2,159 | 2,171 | 56,000 |
| 2024/04/03 | 2,194 | 2,194 | 2,145 | 2,170 | 82,200 |
| 2024/04/02 | 2,193 | 2,229 | 2,177 | 2,194 | 101,500 |
| 2024/04/01 | 2,200 | 2,207 | 2,150 | 2,160 | 71,600 |
| 2024/03/29 | 2,202 | 2,244 | 2,195 | 2,219 | 42,900 |
| 2024/03/28 | 2,223 | 2,227 | 2,191 | 2,210 | 42,200 |
| 2024/03/27 | 2,231 | 2,259 | 2,219 | 2,243 | 84,700 |
| 2024/03/26 | 2,149 | 2,233 | 2,145 | 2,230 | 89,000 |
| 2024/03/25 | 2,120 | 2,142 | 2,112 | 2,125 | 35,500 |
| 2024/03/22 | 2,144 | 2,147 | 2,120 | 2,125 | 28,800 |
| 2024/03/21 | 2,137 | 2,158 | 2,130 | 2,144 | 33,000 |
| 2024/03/19 | 2,125 | 2,149 | 2,113 | 2,142 | 31,000 |
| 2024/03/18 | 2,144 | 2,155 | 2,110 | 2,117 | 80,700 |
| 2024/03/15 | 2,107 | 2,134 | 2,091 | 2,120 | 56,200 |
| 2024/03/14 | 2,142 | 2,158 | 2,090 | 2,104 | 66,800 |
| 2024/03/13 | 2,150 | 2,182 | 2,115 | 2,142 | 65,700 |
| 2024/03/12 | 2,146 | 2,147 | 2,114 | 2,139 | 60,600 |
| 2024/03/11 | 2,081 | 2,118 | 2,081 | 2,118 | 75,000 |
| 2024/03/08 | 2,062 | 2,150 | 2,062 | 2,143 | 74,200 |
| 2024/03/07 | 2,039 | 2,085 | 2,039 | 2,076 | 70,900 |
| 2024/03/06 | 2,000 | 2,035 | 1,999 | 2,029 | 64,600 |
| 2024/03/05 | 2,028 | 2,031 | 2,002 | 2,002 | 51,600 |
| 2024/03/04 | 2,031 | 2,038 | 1,988 | 2,021 | 77,300 |
| 2024/03/01 | 2,082 | 2,094 | 2,029 | 2,050 | 71,800 |
| 2024/02/29 | 2,099 | 2,105 | 2,061 | 2,087 | 79,900 |
| 2024/02/28 | 2,079 | 2,108 | 2,060 | 2,101 | 74,600 |
| 2024/02/27 | 2,058 | 2,071 | 2,033 | 2,039 | 52,500 |
| 2024/02/26 | 2,058 | 2,094 | 2,040 | 2,058 | 53,500 |
| 2024/02/22 | 2,103 | 2,103 | 2,056 | 2,058 | 58,800 |
| 2024/02/21 | 2,100 | 2,111 | 2,055 | 2,064 | 75,000 |
| 2024/02/20 | 2,040 | 2,071 | 2,024 | 2,051 | 68,900 |
| 2024/02/19 | 1,950 | 2,048 | 1,950 | 2,045 | 106,500 |
| 2024/02/16 | 1,940 | 1,970 | 1,940 | 1,962 | 56,300 |
| 2024/02/15 | 1,960 | 1,960 | 1,917 | 1,932 | 66,000 |
| 2024/02/14 | 1,955 | 1,959 | 1,946 | 1,952 | 43,900 |
| 2024/02/13 | 1,977 | 1,977 | 1,945 | 1,955 | 77,500 |
| 2024/02/09 | 1,950 | 1,958 | 1,937 | 1,950 | 89,500 |
| 2024/02/08 | 1,905 | 1,946 | 1,896 | 1,931 | 91,500 |
| 2024/02/07 | 1,863 | 1,910 | 1,849 | 1,902 | 95,100 |
| 2024/02/06 | 1,910 | 1,910 | 1,840 | 1,868 | 186,000 |
| 2024/02/05 | 1,953 | 1,953 | 1,910 | 1,913 | 106,700 |
| 2024/02/02 | 1,969 | 1,969 | 1,918 | 1,933 | 114,700 |
| 2024/02/01 | 1,980 | 1,995 | 1,972 | 1,979 | 86,800 |
| 2024/01/31 | 1,973 | 1,993 | 1,958 | 1,984 | 53,500 |
| 2024/01/30 | 1,986 | 1,990 | 1,950 | 1,975 | 69,600 |
| 2024/01/29 | 2,000 | 2,024 | 1,979 | 1,996 | 76,700 |
| 2024/01/26 | 2,001 | 2,002 | 1,971 | 1,988 | 86,700 |
| 2024/01/25 | 1,959 | 2,000 | 1,957 | 1,993 | 136,900 |
| 2024/01/24 | 1,907 | 1,954 | 1,907 | 1,941 | 79,300 |
| 2024/01/23 | 1,885 | 1,917 | 1,880 | 1,905 | 70,600 |
| 2024/01/22 | 1,852 | 1,882 | 1,850 | 1,881 | 36,700 |
| 2024/01/19 | 1,872 | 1,872 | 1,839 | 1,847 | 38,300 |
| 2024/01/18 | 1,850 | 1,878 | 1,850 | 1,874 | 66,900 |
| 2024/01/17 | 1,861 | 1,879 | 1,847 | 1,848 | 79,400 |
| 2024/01/16 | 1,850 | 1,876 | 1,850 | 1,861 | 49,500 |
| 2024/01/15 | 1,831 | 1,855 | 1,825 | 1,850 | 82,400 |
| 2024/01/12 | 1,904 | 1,904 | 1,828 | 1,835 | 122,700 |
| 2024/01/11 | 1,856 | 1,863 | 1,812 | 1,824 | 85,700 |
| 2024/01/10 | 1,821 | 1,860 | 1,821 | 1,851 | 67,300 |
| 2024/01/09 | 1,833 | 1,838 | 1,821 | 1,835 | 53,300 |
| 2024/01/05 | 1,820 | 1,845 | 1,820 | 1,825 | 33,900 |
| 2024/01/04 | 1,800 | 1,819 | 1,787 | 1,814 | 52,300 |