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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/08/25 | 1,274 | 1,309 | 1,266 | 1,288 | 51,500 |
| 2025/08/22 | 1,273 | 1,288 | 1,263 | 1,266 | 42,500 |
| 2025/08/21 | 1,296 | 1,318 | 1,278 | 1,279 | 43,700 |
| 2025/08/20 | 1,276 | 1,305 | 1,272 | 1,297 | 28,400 |
| 2025/08/19 | 1,297 | 1,320 | 1,279 | 1,282 | 70,600 |
| 2025/08/18 | 1,235 | 1,294 | 1,235 | 1,287 | 116,900 |
| 2025/08/15 | 1,248 | 1,265 | 1,222 | 1,222 | 66,900 |
| 2025/08/14 | 1,240 | 1,269 | 1,230 | 1,248 | 40,600 |
| 2025/08/13 | 1,242 | 1,269 | 1,221 | 1,245 | 97,400 |
| 2025/08/12 | 1,228 | 1,250 | 1,213 | 1,246 | 78,000 |
| 2025/08/08 | 1,212 | 1,240 | 1,200 | 1,211 | 56,600 |
| 2025/08/07 | 1,227 | 1,227 | 1,198 | 1,220 | 52,900 |
| 2025/08/06 | 1,197 | 1,229 | 1,185 | 1,227 | 75,900 |
| 2025/08/05 | 1,181 | 1,195 | 1,170 | 1,195 | 39,500 |
| 2025/08/04 | 1,153 | 1,180 | 1,150 | 1,167 | 50,500 |
| 2025/08/01 | 1,162 | 1,169 | 1,140 | 1,165 | 63,700 |
| 2025/07/31 | 1,177 | 1,204 | 1,169 | 1,170 | 64,400 |
| 2025/07/30 | 1,193 | 1,200 | 1,179 | 1,187 | 42,000 |
| 2025/07/29 | 1,229 | 1,230 | 1,188 | 1,192 | 98,200 |
| 2025/07/28 | 1,202 | 1,249 | 1,200 | 1,242 | 105,600 |
| 2025/07/25 | 1,205 | 1,214 | 1,185 | 1,201 | 60,000 |
| 2025/07/24 | 1,195 | 1,207 | 1,176 | 1,205 | 63,700 |
| 2025/07/23 | 1,185 | 1,235 | 1,185 | 1,194 | 116,900 |
| 2025/07/22 | 1,197 | 1,204 | 1,169 | 1,182 | 88,600 |
| 2025/07/18 | 1,210 | 1,210 | 1,160 | 1,174 | 74,300 |
| 2025/07/17 | 1,222 | 1,239 | 1,199 | 1,200 | 64,400 |
| 2025/07/16 | 1,204 | 1,223 | 1,190 | 1,221 | 100,000 |
| 2025/07/15 | 1,233 | 1,251 | 1,204 | 1,221 | 97,300 |
| 2025/07/14 | 1,319 | 1,343 | 1,222 | 1,231 | 280,200 |
| 2025/07/11 | 1,250 | 1,354 | 1,240 | 1,311 | 343,800 |
| 2025/07/10 | 1,357 | 1,361 | 1,251 | 1,279 | 411,800 |
| 2025/07/09 | 1,177 | 1,346 | 1,166 | 1,343 | 1,054,800 |
| 2025/07/08 | 1,064 | 1,119 | 1,050 | 1,117 | 111,300 |
| 2025/07/07 | 1,170 | 1,178 | 1,080 | 1,086 | 306,300 |
| 2025/07/04 | 1,085 | 1,188 | 1,081 | 1,141 | 498,900 |
| 2025/07/03 | 1,065 | 1,120 | 1,052 | 1,089 | 283,100 |
| 2025/07/02 | 1,061 | 1,124 | 1,030 | 1,064 | 454,900 |
| 2025/07/01 | 1,052 | 1,052 | 1,017 | 1,024 | 112,900 |
| 2025/06/30 | 1,059 | 1,072 | 1,036 | 1,047 | 78,400 |
| 2025/06/27 | 1,084 | 1,085 | 1,049 | 1,058 | 133,800 |
| 2025/06/26 | 1,142 | 1,151 | 1,090 | 1,090 | 111,100 |
| 2025/06/25 | 1,156 | 1,163 | 1,127 | 1,155 | 56,200 |
| 2025/06/24 | 1,170 | 1,180 | 1,150 | 1,156 | 43,600 |
| 2025/06/23 | 1,160 | 1,170 | 1,128 | 1,165 | 63,300 |
| 2025/06/20 | 1,215 | 1,219 | 1,149 | 1,154 | 130,100 |
| 2025/06/19 | 1,250 | 1,270 | 1,215 | 1,219 | 108,900 |
| 2025/06/18 | 1,264 | 1,335 | 1,232 | 1,259 | 296,200 |
| 2025/06/17 | 1,259 | 1,286 | 1,216 | 1,272 | 238,600 |
| 2025/06/16 | 1,163 | 1,293 | 1,163 | 1,252 | 577,600 |
| 2025/06/13 | 1,148 | 1,153 | 1,085 | 1,086 | 176,000 |
| 2025/06/12 | 1,130 | 1,168 | 1,108 | 1,138 | 132,300 |
| 2025/06/11 | 1,215 | 1,242 | 1,101 | 1,134 | 405,200 |
| 2025/06/10 | 1,217 | 1,245 | 1,174 | 1,191 | 241,500 |
| 2025/06/09 | 1,186 | 1,237 | 1,153 | 1,222 | 310,100 |
| 2025/06/06 | 1,203 | 1,299 | 1,179 | 1,216 | 754,100 |
| 2025/06/05 | 1,133 | 1,386 | 1,110 | 1,261 | 1,440,900 |
| 2025/06/04 | 1,077 | 1,130 | 1,048 | 1,086 | 194,200 |
| 2025/06/03 | 1,140 | 1,198 | 1,062 | 1,089 | 555,400 |
| 2025/06/02 | 1,135 | 1,135 | 1,135 | 1,135 | 16,100 |
| 2025/05/30 | 985 | 996 | 985 | 985 | 7,100 |
| 2025/05/29 | 979 | 1,000 | 979 | 984 | 25,300 |
| 2025/05/28 | 995 | 1,011 | 974 | 985 | 29,500 |
| 2025/05/27 | 987 | 1,008 | 986 | 1,000 | 20,100 |
| 2025/05/26 | 993 | 1,002 | 985 | 986 | 17,400 |
| 2025/05/23 | 1,002 | 1,006 | 990 | 990 | 24,000 |
| 2025/05/22 | 1,018 | 1,039 | 1,002 | 1,002 | 36,200 |
| 2025/05/21 | 1,003 | 1,048 | 999 | 1,030 | 54,700 |
| 2025/05/20 | 973 | 1,010 | 973 | 988 | 26,600 |
| 2025/05/19 | 980 | 1,003 | 971 | 980 | 38,100 |
| 2025/05/16 | 1,017 | 1,020 | 947 | 983 | 109,700 |
| 2025/05/15 | 1,041 | 1,060 | 1,035 | 1,042 | 46,700 |
| 2025/05/14 | 1,058 | 1,060 | 1,035 | 1,057 | 27,300 |
| 2025/05/13 | 1,090 | 1,090 | 1,042 | 1,065 | 62,200 |
| 2025/05/12 | 1,092 | 1,099 | 1,069 | 1,095 | 42,600 |
| 2025/05/09 | 1,109 | 1,117 | 1,073 | 1,090 | 60,700 |
| 2025/05/08 | 1,136 | 1,166 | 1,115 | 1,115 | 104,600 |
| 2025/05/07 | 1,143 | 1,178 | 1,112 | 1,130 | 154,000 |
| 2025/05/02 | 1,039 | 1,110 | 1,018 | 1,083 | 192,900 |
| 2025/05/01 | 1,056 | 1,067 | 1,030 | 1,031 | 57,800 |
| 2025/04/30 | 1,064 | 1,083 | 1,045 | 1,064 | 65,500 |
| 2025/04/28 | 1,057 | 1,074 | 1,041 | 1,062 | 42,000 |
| 2025/04/25 | 1,084 | 1,093 | 1,034 | 1,062 | 74,700 |
| 2025/04/24 | 1,163 | 1,163 | 1,063 | 1,065 | 171,300 |
| 2025/04/23 | 1,189 | 1,263 | 1,140 | 1,166 | 282,500 |
| 2025/04/22 | 1,163 | 1,279 | 1,138 | 1,279 | 470,000 |
| 2025/04/21 | 1,010 | 1,140 | 1,010 | 1,103 | 179,500 |
| 2025/04/18 | 1,020 | 1,066 | 992 | 1,005 | 104,600 |
| 2025/04/17 | 1,137 | 1,196 | 1,024 | 1,040 | 796,200 |
| 2025/04/16 | 903 | 1,047 | 893 | 1,047 | 230,300 |
| 2025/04/15 | 922 | 927 | 882 | 897 | 43,000 |
| 2025/04/14 | 910 | 980 | 883 | 907 | 138,400 |
| 2025/04/11 | 776 | 873 | 760 | 873 | 44,600 |
| 2025/04/10 | 816 | 816 | 768 | 776 | 13,700 |
| 2025/04/09 | 770 | 770 | 705 | 726 | 25,900 |
| 2025/04/08 | 754 | 782 | 754 | 770 | 17,900 |
| 2025/04/07 | 728 | 750 | 699 | 704 | 32,100 |
| 2025/04/04 | 842 | 854 | 780 | 818 | 28,000 |
| 2025/04/03 | 904 | 922 | 855 | 872 | 32,900 |
| 2025/04/02 | 910 | 926 | 910 | 925 | 15,100 |
| 2025/04/01 | 950 | 980 | 906 | 907 | 30,500 |
| 2025/03/31 | 905 | 952 | 901 | 947 | 31,800 |
| 2025/03/28 | 955 | 955 | 903 | 918 | 36,200 |
| 2025/03/27 | 888 | 976 | 884 | 954 | 130,900 |
| 2025/03/26 | 861 | 895 | 854 | 876 | 24,600 |
| 2025/03/25 | 848 | 865 | 848 | 855 | 10,800 |
| 2025/03/24 | 841 | 846 | 841 | 846 | 1,800 |
| 2025/03/21 | 843 | 843 | 833 | 840 | 4,000 |
| 2025/03/19 | 845 | 845 | 831 | 843 | 7,600 |
| 2025/03/18 | 835 | 845 | 830 | 845 | 5,800 |
| 2025/03/17 | 850 | 850 | 839 | 839 | 7,800 |