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

このページの先頭へ