アサカ理研(5724)の株価時系列情報
アサカ理研(5724)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 |
|---|---|---|---|---|---|
| 2026/06/29 | 2,600 | 2,680 | 2,486 | 2,516 | 83,000 |
| 2026/06/26 | 2,404 | 2,467 | 2,395 | 2,395 | 21,800 |
| 2026/06/25 | 2,435 | 2,467 | 2,368 | 2,445 | 22,600 |
| 2026/06/24 | 2,455 | 2,499 | 2,366 | 2,398 | 61,300 |
| 2026/06/23 | 2,625 | 2,632 | 2,482 | 2,505 | 55,100 |
| 2026/06/22 | 2,645 | 2,655 | 2,556 | 2,609 | 47,300 |
| 2026/06/19 | 2,620 | 2,668 | 2,555 | 2,613 | 55,000 |
| 2026/06/18 | 2,721 | 2,724 | 2,578 | 2,650 | 82,600 |
| 2026/06/17 | 2,530 | 2,690 | 2,503 | 2,630 | 69,600 |
| 2026/06/16 | 2,450 | 2,520 | 2,401 | 2,507 | 49,100 |
| 2026/06/15 | 2,330 | 2,405 | 2,328 | 2,405 | 36,000 |
| 2026/06/12 | 2,274 | 2,325 | 2,246 | 2,295 | 49,000 |
| 2026/06/11 | 2,200 | 2,258 | 2,180 | 2,231 | 55,400 |
| 2026/06/10 | 2,328 | 2,350 | 2,211 | 2,250 | 80,400 |
| 2026/06/09 | 2,461 | 2,509 | 2,357 | 2,358 | 56,200 |
| 2026/06/08 | 2,500 | 2,521 | 2,458 | 2,461 | 65,900 |
| 2026/06/05 | 2,551 | 2,654 | 2,551 | 2,597 | 36,200 |
| 2026/06/04 | 2,576 | 2,576 | 2,518 | 2,525 | 22,900 |
| 2026/06/03 | 2,570 | 2,619 | 2,535 | 2,576 | 38,900 |
| 2026/06/02 | 2,601 | 2,605 | 2,506 | 2,595 | 64,900 |
| 2026/06/01 | 2,640 | 2,678 | 2,620 | 2,628 | 42,800 |
| 2026/05/29 | 2,799 | 2,801 | 2,660 | 2,660 | 29,700 |
| 2026/05/28 | 2,807 | 2,818 | 2,709 | 2,768 | 26,100 |
| 2026/05/27 | 2,820 | 2,845 | 2,750 | 2,774 | 38,000 |
| 2026/05/26 | 2,807 | 2,849 | 2,770 | 2,820 | 33,100 |
| 2026/05/25 | 2,852 | 2,930 | 2,787 | 2,798 | 43,100 |
| 2026/05/22 | 2,741 | 2,875 | 2,738 | 2,832 | 44,500 |
| 2026/05/21 | 2,741 | 2,741 | 2,650 | 2,729 | 48,700 |
| 2026/05/20 | 2,897 | 2,897 | 2,688 | 2,702 | 100,200 |
| 2026/05/19 | 2,914 | 3,010 | 2,887 | 2,922 | 70,700 |
| 2026/05/18 | 3,150 | 3,180 | 2,901 | 2,964 | 124,200 |
| 2026/05/15 | 3,075 | 3,175 | 3,015 | 3,150 | 199,700 |
| 2026/05/14 | 3,180 | 3,180 | 3,055 | 3,075 | 55,600 |
| 2026/05/13 | 3,220 | 3,240 | 3,155 | 3,195 | 43,600 |
| 2026/05/12 | 3,380 | 3,395 | 3,215 | 3,240 | 38,800 |
| 2026/05/11 | 3,270 | 3,355 | 3,265 | 3,310 | 53,800 |
| 2026/05/08 | 3,255 | 3,265 | 3,180 | 3,260 | 34,600 |
| 2026/05/07 | 3,180 | 3,275 | 3,150 | 3,260 | 66,200 |
| 2026/05/01 | 3,045 | 3,095 | 3,030 | 3,095 | 27,300 |
| 2026/04/30 | 3,060 | 3,075 | 3,005 | 3,045 | 57,000 |
| 2026/04/28 | 3,110 | 3,170 | 3,105 | 3,125 | 26,900 |
| 2026/04/27 | 3,210 | 3,210 | 3,100 | 3,140 | 63,700 |
| 2026/04/24 | 3,380 | 3,435 | 3,230 | 3,255 | 60,400 |
| 2026/04/23 | 3,300 | 3,425 | 3,250 | 3,380 | 98,100 |
| 2026/04/22 | 3,430 | 3,450 | 3,210 | 3,290 | 104,800 |
| 2026/04/21 | 3,605 | 3,660 | 3,330 | 3,360 | 392,000 |
| 2026/04/20 | 3,155 | 3,275 | 3,115 | 3,195 | 62,600 |
| 2026/04/17 | 3,225 | 3,260 | 3,150 | 3,235 | 52,300 |
| 2026/04/16 | 3,225 | 3,270 | 3,210 | 3,225 | 35,300 |
| 2026/04/15 | 3,290 | 3,350 | 3,210 | 3,210 | 37,200 |
| 2026/04/14 | 3,300 | 3,340 | 3,270 | 3,275 | 51,800 |
| 2026/04/13 | 3,225 | 3,290 | 3,205 | 3,255 | 29,200 |
| 2026/04/10 | 3,375 | 3,385 | 3,270 | 3,320 | 47,300 |
| 2026/04/09 | 3,525 | 3,545 | 3,325 | 3,385 | 60,800 |
| 2026/04/08 | 3,375 | 3,535 | 3,375 | 3,520 | 87,600 |
| 2026/04/07 | 3,310 | 3,405 | 3,220 | 3,265 | 47,300 |
| 2026/04/06 | 3,425 | 3,460 | 3,305 | 3,305 | 30,100 |
| 2026/04/03 | 3,320 | 3,400 | 3,305 | 3,365 | 32,100 |
| 2026/03/27 | 3,300 | 3,415 | 3,265 | 3,370 | 35,100 |
| 2026/03/26 | 3,475 | 3,520 | 3,305 | 3,340 | 62,200 |
| 2026/03/25 | 3,350 | 3,560 | 3,350 | 3,490 | 84,900 |
| 2026/03/24 | 3,480 | 3,480 | 3,220 | 3,320 | 97,800 |
| 2026/03/23 | 3,560 | 3,565 | 3,335 | 3,400 | 104,800 |
| 2026/03/19 | 3,730 | 3,840 | 3,680 | 3,700 | 107,600 |
| 2026/03/18 | 3,750 | 4,180 | 3,740 | 3,905 | 293,400 |
| 2026/03/17 | 3,830 | 3,925 | 3,680 | 3,710 | 142,100 |
| 2026/03/16 | 3,730 | 3,895 | 3,660 | 3,720 | 236,600 |
| 2026/03/13 | 3,410 | 3,525 | 3,400 | 3,520 | 46,400 |
| 2026/03/12 | 3,540 | 3,575 | 3,460 | 3,470 | 47,700 |
| 2026/03/11 | 3,505 | 3,685 | 3,500 | 3,525 | 94,300 |
| 2026/03/10 | 3,565 | 3,595 | 3,445 | 3,520 | 98,300 |
| 2026/03/09 | 3,500 | 3,550 | 3,370 | 3,495 | 97,100 |
| 2026/03/06 | 3,620 | 3,965 | 3,620 | 3,725 | 233,100 |
| 2026/03/05 | 3,640 | 3,725 | 3,530 | 3,610 | 86,000 |
| 2026/03/04 | 3,520 | 3,565 | 3,265 | 3,360 | 131,400 |
| 2026/03/03 | 3,970 | 3,970 | 3,660 | 3,660 | 113,700 |
| 2026/03/02 | 3,890 | 4,095 | 3,815 | 3,900 | 147,900 |
| 2026/02/27 | 3,780 | 4,045 | 3,750 | 3,960 | 354,400 |
| 2026/02/26 | 3,900 | 3,950 | 3,600 | 3,665 | 172,800 |
| 2026/02/25 | 3,930 | 4,250 | 3,730 | 3,820 | 705,900 |
| 2026/02/24 | 3,460 | 3,875 | 3,320 | 3,760 | 253,500 |
| 2026/02/20 | 3,470 | 3,575 | 3,425 | 3,425 | 81,500 |
| 2026/02/19 | 3,660 | 3,680 | 3,355 | 3,450 | 178,200 |
| 2026/02/18 | 3,750 | 3,780 | 3,640 | 3,665 | 87,700 |
| 2026/02/17 | 3,800 | 3,865 | 3,750 | 3,790 | 39,100 |
| 2026/02/16 | 3,760 | 3,855 | 3,735 | 3,820 | 97,400 |
| 2026/02/13 | 3,900 | 3,930 | 3,735 | 3,760 | 155,300 |
| 2026/02/12 | 4,150 | 4,295 | 3,920 | 4,020 | 564,600 |
| 2026/02/10 | 4,135 | 4,245 | 4,045 | 4,130 | 126,500 |
| 2026/02/09 | 4,350 | 4,370 | 4,035 | 4,135 | 308,700 |
| 2026/02/06 | 3,975 | 4,415 | 3,880 | 4,410 | 374,600 |
| 2026/02/05 | 3,905 | 4,240 | 3,900 | 4,115 | 256,100 |
| 2026/02/04 | 3,810 | 4,035 | 3,755 | 3,975 | 117,100 |
| 2026/02/03 | 4,005 | 4,020 | 3,810 | 3,860 | 119,000 |
| 2026/02/02 | 4,090 | 4,220 | 3,795 | 3,810 | 487,000 |
| 2026/01/30 | 3,800 | 4,140 | 3,630 | 3,755 | 312,600 |
| 2026/01/29 | 3,985 | 4,000 | 3,810 | 3,875 | 115,400 |
| 2026/01/28 | 4,100 | 4,185 | 3,980 | 4,005 | 137,400 |
| 2026/01/27 | 3,940 | 4,195 | 3,830 | 4,095 | 282,500 |
| 2026/01/26 | 3,940 | 4,075 | 3,890 | 4,000 | 168,900 |
| 2026/01/23 | 3,750 | 4,190 | 3,750 | 4,020 | 568,900 |
| 2026/01/22 | 4,050 | 4,070 | 3,670 | 3,720 | 304,800 |
| 2026/01/21 | 3,790 | 4,065 | 3,755 | 3,970 | 497,700 |
| 2026/01/20 | 4,755 | 4,755 | 4,120 | 4,140 | 803,200 |
| 2026/01/19 | 4,355 | 4,850 | 4,155 | 4,820 | 1,558,500 |
| 2026/01/16 | 5,390 | 5,500 | 4,260 | 4,365 | 2,307,700 |
| 2026/01/15 | 4,005 | 4,795 | 3,860 | 4,795 | 2,680,700 |
| 2026/01/14 | 4,330 | 4,390 | 4,010 | 4,095 | 2,547,100 |
| 2026/01/13 | 3,980 | 4,260 | 3,770 | 4,260 | 2,588,200 |
| 2026/01/09 | 3,185 | 3,630 | 3,085 | 3,560 | 1,588,200 |
| 2026/01/08 | 3,705 | 3,845 | 3,380 | 3,500 | 2,595,300 |
| 2026/01/07 | 3,065 | 3,215 | 2,991 | 3,215 | 1,243,500 |
| 2026/01/06 | 2,690 | 2,787 | 2,621 | 2,715 | 466,600 |
| 2026/01/05 | 2,640 | 2,756 | 2,612 | 2,649 | 443,200 |
| 2025/12/30 | 3,045 | 3,175 | 2,558 | 2,590 | 1,380,300 |
| 2025/12/29 | 2,590 | 2,900 | 2,555 | 2,845 | 1,117,000 |
| 2025/12/26 | 2,297 | 2,471 | 2,280 | 2,422 | 419,900 |
| 2025/12/25 | 2,339 | 2,390 | 2,270 | 2,300 | 218,800 |
| 2025/12/24 | 2,250 | 2,515 | 2,210 | 2,330 | 960,700 |
| 2025/12/23 | 2,015 | 2,160 | 2,010 | 2,150 | 163,900 |
| 2025/12/22 | 2,032 | 2,112 | 2,003 | 2,015 | 87,100 |
| 2025/12/19 | 2,000 | 2,034 | 1,975 | 2,015 | 76,900 |
| 2025/12/18 | 2,014 | 2,049 | 2,004 | 2,015 | 52,700 |
| 2025/12/17 | 2,085 | 2,118 | 2,013 | 2,060 | 88,500 |
| 2025/12/16 | 2,140 | 2,163 | 2,085 | 2,085 | 66,500 |
| 2025/12/15 | 2,123 | 2,175 | 2,100 | 2,148 | 120,400 |
| 2025/12/12 | 2,095 | 2,156 | 2,021 | 2,101 | 253,800 |
| 2025/12/11 | 2,250 | 2,265 | 2,019 | 2,054 | 343,500 |
| 2025/12/10 | 2,314 | 2,336 | 2,235 | 2,237 | 195,800 |
| 2025/12/09 | 2,384 | 2,447 | 2,314 | 2,335 | 165,000 |
| 2025/12/08 | 2,508 | 2,605 | 2,359 | 2,414 | 328,500 |
| 2025/12/05 | 2,506 | 2,626 | 2,415 | 2,415 | 437,700 |
| 2025/12/04 | 2,502 | 2,578 | 2,405 | 2,467 | 372,000 |
| 2025/12/03 | 2,263 | 2,663 | 2,263 | 2,577 | 962,600 |
| 2025/12/02 | 2,500 | 2,500 | 2,255 | 2,263 | 501,600 |
| 2025/12/01 | 2,720 | 2,730 | 2,500 | 2,528 | 591,000 |
| 2025/11/28 | 2,984 | 3,000 | 2,772 | 2,804 | 943,200 |
| 2025/11/27 | 3,000 | 3,180 | 2,731 | 3,010 | 1,826,600 |
| 2025/11/26 | 2,661 | 3,075 | 2,654 | 2,930 | 2,676,200 |
| 2025/11/25 | 2,400 | 2,667 | 2,350 | 2,597 | 1,642,500 |
| 2025/11/21 | 2,384 | 2,477 | 2,262 | 2,332 | 449,900 |
| 2025/11/20 | 2,616 | 2,639 | 2,311 | 2,394 | 1,286,000 |
| 2025/11/19 | 2,160 | 2,699 | 2,144 | 2,588 | 2,557,900 |
| 2025/11/18 | 2,020 | 2,480 | 1,951 | 2,199 | 1,601,100 |
| 2025/11/17 | 1,830 | 2,035 | 1,762 | 2,000 | 575,700 |
| 2025/11/14 | 1,761 | 1,829 | 1,752 | 1,828 | 141,400 |
| 2025/11/13 | 1,788 | 1,855 | 1,760 | 1,792 | 194,200 |
| 2025/11/12 | 1,730 | 1,786 | 1,716 | 1,775 | 101,400 |
| 2025/11/11 | 1,709 | 1,773 | 1,704 | 1,721 | 111,100 |
| 2025/11/10 | 1,640 | 1,716 | 1,624 | 1,699 | 70,500 |
| 2025/11/07 | 1,675 | 1,675 | 1,615 | 1,628 | 90,600 |
| 2025/11/06 | 1,732 | 1,752 | 1,690 | 1,690 | 95,700 |
| 2025/11/05 | 1,798 | 1,803 | 1,670 | 1,736 | 167,600 |
| 2025/11/04 | 1,754 | 1,828 | 1,754 | 1,773 | 211,300 |
| 2025/10/31 | 1,733 | 1,758 | 1,691 | 1,740 | 144,600 |
| 2025/10/30 | 1,712 | 1,767 | 1,651 | 1,733 | 232,600 |
| 2025/10/29 | 1,884 | 1,889 | 1,714 | 1,740 | 390,800 |
| 2025/10/28 | 1,781 | 1,920 | 1,756 | 1,872 | 783,100 |
| 2025/10/27 | 1,730 | 1,805 | 1,688 | 1,772 | 575,900 |
| 2025/10/24 | 1,735 | 1,793 | 1,710 | 1,740 | 306,500 |
| 2025/10/23 | 1,772 | 1,848 | 1,732 | 1,775 | 879,700 |
| 2025/10/22 | 1,702 | 2,090 | 1,619 | 1,892 | 3,076,400 |
| 2025/10/21 | 1,777 | 1,795 | 1,671 | 1,698 | 477,200 |
| 2025/10/20 | 1,694 | 1,809 | 1,638 | 1,718 | 524,900 |
| 2025/10/17 | 1,799 | 1,799 | 1,673 | 1,715 | 547,600 |
| 2025/10/16 | 1,670 | 1,919 | 1,601 | 1,831 | 1,201,300 |
| 2025/10/15 | 1,720 | 1,888 | 1,655 | 1,829 | 1,770,000 |
| 2025/10/14 | 1,485 | 1,642 | 1,458 | 1,590 | 1,356,100 |
| 2025/10/10 | 1,393 | 1,428 | 1,326 | 1,342 | 240,900 |
| 2025/10/09 | 1,358 | 1,487 | 1,343 | 1,393 | 586,800 |
| 2025/10/08 | 1,243 | 1,296 | 1,237 | 1,294 | 63,400 |
| 2025/10/07 | 1,229 | 1,238 | 1,195 | 1,236 | 47,400 |
| 2025/10/06 | 1,220 | 1,227 | 1,185 | 1,210 | 52,000 |
| 2025/10/03 | 1,183 | 1,206 | 1,183 | 1,190 | 19,100 |
| 2025/10/02 | 1,187 | 1,204 | 1,181 | 1,191 | 41,900 |
| 2025/10/01 | 1,271 | 1,271 | 1,180 | 1,181 | 123,000 |
| 2025/09/30 | 1,298 | 1,298 | 1,270 | 1,271 | 22,900 |
| 2025/09/29 | 1,306 | 1,320 | 1,252 | 1,272 | 50,200 |
| 2025/09/26 | 1,343 | 1,345 | 1,284 | 1,284 | 65,100 |
| 2025/09/25 | 1,270 | 1,329 | 1,270 | 1,329 | 78,100 |
| 2025/09/24 | 1,256 | 1,267 | 1,241 | 1,264 | 37,300 |
| 2025/09/22 | 1,289 | 1,289 | 1,251 | 1,260 | 37,600 |
| 2025/09/19 | 1,253 | 1,278 | 1,240 | 1,268 | 54,900 |
| 2025/09/18 | 1,280 | 1,283 | 1,255 | 1,264 | 41,400 |
| 2025/09/17 | 1,320 | 1,328 | 1,284 | 1,284 | 50,700 |
| 2025/09/16 | 1,375 | 1,379 | 1,314 | 1,320 | 58,400 |
| 2025/09/12 | 1,344 | 1,348 | 1,311 | 1,332 | 61,400 |
| 2025/09/11 | 1,390 | 1,393 | 1,335 | 1,344 | 60,800 |
| 2025/09/10 | 1,374 | 1,395 | 1,355 | 1,376 | 69,700 |
| 2025/09/09 | 1,430 | 1,444 | 1,379 | 1,385 | 103,800 |
| 2025/09/08 | 1,485 | 1,508 | 1,435 | 1,445 | 107,500 |
| 2025/09/05 | 1,514 | 1,524 | 1,431 | 1,460 | 171,900 |
| 2025/09/04 | 1,397 | 1,434 | 1,371 | 1,430 | 334,800 |
| 2025/09/03 | 1,330 | 1,350 | 1,304 | 1,310 | 106,900 |
| 2025/09/02 | 1,320 | 1,342 | 1,305 | 1,309 | 86,000 |
| 2025/09/01 | 1,290 | 1,304 | 1,262 | 1,294 | 73,300 |
| 2025/08/29 | 1,273 | 1,296 | 1,268 | 1,283 | 38,400 |
| 2025/08/28 | 1,271 | 1,292 | 1,266 | 1,280 | 25,900 |
| 2025/08/27 | 1,250 | 1,290 | 1,229 | 1,271 | 49,900 |
| 2025/08/26 | 1,295 | 1,295 | 1,224 | 1,251 | 96,300 |