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 |
|---|---|---|---|---|---|
| 2024/12/30 | 799 | 810 | 799 | 810 | 4,000 |
| 2024/12/27 | 779 | 796 | 779 | 796 | 7,500 |
| 2024/12/26 | 777 | 787 | 764 | 777 | 12,700 |
| 2024/12/25 | 776 | 777 | 770 | 777 | 12,200 |
| 2024/12/24 | 778 | 779 | 770 | 776 | 9,200 |
| 2024/12/23 | 783 | 785 | 771 | 774 | 21,500 |
| 2024/12/20 | 790 | 794 | 782 | 785 | 7,900 |
| 2024/12/19 | 791 | 796 | 790 | 790 | 5,900 |
| 2024/12/18 | 799 | 800 | 794 | 799 | 5,900 |
| 2024/12/17 | 802 | 804 | 795 | 799 | 8,700 |
| 2024/12/16 | 807 | 810 | 802 | 802 | 3,500 |
| 2024/12/13 | 812 | 814 | 807 | 807 | 5,900 |
| 2024/12/12 | 809 | 813 | 803 | 812 | 10,900 |
| 2024/12/11 | 814 | 814 | 806 | 813 | 8,100 |
| 2024/12/10 | 812 | 815 | 812 | 814 | 3,400 |
| 2024/12/09 | 822 | 822 | 810 | 810 | 6,400 |
| 2024/12/06 | 824 | 824 | 822 | 822 | 4,700 |
| 2024/12/05 | 835 | 835 | 825 | 826 | 6,500 |
| 2024/12/04 | 830 | 840 | 830 | 835 | 5,900 |
| 2024/12/03 | 824 | 831 | 824 | 824 | 6,600 |
| 2024/12/02 | 841 | 841 | 820 | 824 | 8,300 |
| 2024/11/29 | 844 | 846 | 839 | 839 | 4,500 |
| 2024/11/28 | 853 | 853 | 838 | 842 | 5,600 |
| 2024/11/27 | 862 | 862 | 853 | 853 | 3,100 |
| 2024/11/26 | 859 | 860 | 850 | 854 | 6,700 |
| 2024/11/25 | 859 | 859 | 853 | 857 | 2,800 |
| 2024/11/22 | 863 | 863 | 850 | 851 | 3,300 |
| 2024/11/21 | 850 | 864 | 850 | 864 | 4,600 |
| 2024/11/20 | 868 | 874 | 840 | 856 | 9,000 |
| 2024/11/19 | 867 | 872 | 861 | 870 | 4,300 |
| 2024/11/18 | 870 | 871 | 870 | 870 | 3,300 |
| 2024/11/15 | 885 | 885 | 873 | 880 | 2,000 |
| 2024/11/14 | 875 | 889 | 866 | 885 | 3,300 |
| 2024/11/13 | 871 | 898 | 865 | 878 | 8,000 |
| 2024/11/12 | 900 | 904 | 892 | 899 | 10,200 |
| 2024/11/11 | 899 | 899 | 885 | 891 | 1,900 |
| 2024/11/08 | 896 | 896 | 883 | 893 | 3,300 |
| 2024/11/07 | 895 | 895 | 885 | 888 | 1,500 |
| 2024/11/06 | 882 | 897 | 882 | 888 | 4,100 |
| 2024/11/05 | 896 | 896 | 885 | 888 | 1,500 |
| 2024/11/01 | 890 | 900 | 884 | 885 | 2,300 |
| 2024/10/31 | 907 | 907 | 889 | 892 | 6,200 |
| 2024/10/30 | 910 | 910 | 884 | 907 | 5,700 |
| 2024/10/29 | 872 | 909 | 864 | 909 | 31,700 |
| 2024/10/28 | 832 | 861 | 832 | 857 | 2,800 |
| 2024/10/25 | 876 | 876 | 840 | 841 | 4,800 |
| 2024/10/24 | 875 | 875 | 869 | 869 | 2,800 |
| 2024/10/23 | 880 | 880 | 876 | 876 | 5,500 |
| 2024/10/22 | 883 | 885 | 875 | 882 | 3,500 |
| 2024/10/21 | 889 | 890 | 880 | 885 | 7,600 |
| 2024/10/18 | 890 | 890 | 888 | 888 | 1,100 |
| 2024/10/17 | 891 | 892 | 888 | 892 | 9,800 |
| 2024/10/16 | 885 | 888 | 885 | 888 | 3,200 |
| 2024/10/15 | 909 | 909 | 888 | 896 | 9,300 |
| 2024/10/11 | 917 | 918 | 901 | 901 | 7,000 |
| 2024/10/10 | 909 | 909 | 907 | 907 | 800 |
| 2024/10/09 | 904 | 908 | 900 | 908 | 5,700 |
| 2024/10/08 | 908 | 908 | 903 | 903 | 1,400 |
| 2024/10/07 | 906 | 908 | 902 | 908 | 5,200 |
| 2024/10/04 | 905 | 909 | 901 | 906 | 5,300 |
| 2024/10/03 | 908 | 916 | 904 | 905 | 2,500 |
| 2024/10/02 | 903 | 913 | 903 | 906 | 2,700 |
| 2024/10/01 | 907 | 914 | 902 | 914 | 2,400 |
| 2024/09/30 | 903 | 918 | 902 | 907 | 4,500 |
| 2024/09/27 | 924 | 929 | 915 | 929 | 3,400 |
| 2024/09/26 | 916 | 924 | 916 | 924 | 4,100 |
| 2024/09/25 | 927 | 927 | 910 | 910 | 1,900 |
| 2024/09/24 | 917 | 925 | 917 | 919 | 2,400 |
| 2024/09/20 | 924 | 930 | 917 | 917 | 2,000 |
| 2024/09/19 | 914 | 920 | 912 | 920 | 2,000 |
| 2024/09/18 | 911 | 915 | 910 | 910 | 1,300 |
| 2024/09/17 | 915 | 915 | 908 | 909 | 2,300 |
| 2024/09/13 | 932 | 932 | 908 | 924 | 5,100 |
| 2024/09/12 | 912 | 932 | 911 | 931 | 3,100 |
| 2024/09/11 | 923 | 923 | 908 | 912 | 3,600 |
| 2024/09/10 | 921 | 929 | 921 | 923 | 2,900 |
| 2024/09/09 | 911 | 922 | 905 | 921 | 6,600 |
| 2024/09/06 | 951 | 951 | 926 | 928 | 6,500 |
| 2024/09/05 | 930 | 960 | 925 | 952 | 6,500 |
| 2024/09/04 | 945 | 949 | 930 | 930 | 11,600 |
| 2024/09/03 | 966 | 972 | 958 | 959 | 6,900 |
| 2024/09/02 | 988 | 988 | 955 | 965 | 15,000 |
| 2024/08/30 | 984 | 998 | 982 | 987 | 7,800 |
| 2024/08/29 | 982 | 995 | 980 | 982 | 4,400 |
| 2024/08/28 | 1,004 | 1,004 | 979 | 980 | 10,400 |
| 2024/08/27 | 1,015 | 1,015 | 969 | 994 | 14,300 |
| 2024/08/26 | 1,050 | 1,050 | 992 | 1,015 | 40,600 |
| 2024/08/23 | 1,000 | 1,090 | 983 | 1,050 | 44,800 |
| 2024/08/22 | 987 | 999 | 946 | 990 | 44,200 |
| 2024/08/21 | 892 | 976 | 892 | 976 | 29,000 |
| 2024/08/20 | 900 | 939 | 890 | 891 | 18,300 |
| 2024/08/19 | 888 | 898 | 885 | 890 | 3,100 |
| 2024/08/16 | 876 | 891 | 876 | 888 | 3,700 |
| 2024/08/15 | 884 | 884 | 863 | 875 | 8,400 |
| 2024/08/14 | 891 | 905 | 869 | 869 | 13,500 |
| 2024/08/13 | 906 | 906 | 885 | 891 | 13,200 |
| 2024/08/09 | 880 | 949 | 851 | 870 | 51,100 |
| 2024/08/08 | 806 | 864 | 785 | 860 | 32,600 |
| 2024/08/07 | 791 | 840 | 791 | 793 | 45,400 |
| 2024/08/06 | 888 | 904 | 773 | 785 | 117,500 |
| 2024/08/05 | 1,053 | 1,068 | 843 | 843 | 127,400 |
| 2024/08/02 | 1,143 | 1,143 | 1,143 | 1,143 | 38,300 |
| 2024/08/01 | 993 | 1,002 | 993 | 993 | 2,600 |
| 2024/07/31 | 993 | 1,000 | 993 | 998 | 1,200 |
| 2024/07/30 | 991 | 994 | 990 | 994 | 600 |
| 2024/07/29 | 993 | 1,001 | 993 | 999 | 3,100 |
| 2024/07/26 | 991 | 1,001 | 990 | 992 | 49,000 |
| 2024/07/25 | 1,002 | 1,002 | 992 | 993 | 5,300 |
| 2024/07/24 | 1,000 | 1,000 | 997 | 1,000 | 1,500 |
| 2024/07/23 | 997 | 1,001 | 997 | 1,000 | 1,800 |
| 2024/07/22 | 1,002 | 1,002 | 995 | 1,000 | 1,900 |
| 2024/07/19 | 1,000 | 1,007 | 996 | 998 | 2,200 |
| 2024/07/18 | 1,002 | 1,014 | 995 | 1,003 | 5,900 |
| 2024/07/17 | 1,003 | 1,009 | 1,001 | 1,008 | 2,800 |
| 2024/07/16 | 999 | 1,010 | 996 | 1,010 | 4,500 |
| 2024/07/12 | 996 | 999 | 996 | 996 | 1,600 |
| 2024/07/11 | 996 | 999 | 996 | 997 | 2,500 |
| 2024/07/10 | 996 | 999 | 996 | 996 | 700 |
| 2024/07/09 | 997 | 999 | 995 | 995 | 2,900 |
| 2024/07/08 | 1,007 | 1,007 | 997 | 998 | 2,900 |
| 2024/07/05 | 1,003 | 1,006 | 999 | 1,005 | 9,100 |
| 2024/07/04 | 997 | 1,006 | 996 | 996 | 11,400 |
| 2024/07/03 | 996 | 1,000 | 995 | 996 | 2,400 |
| 2024/07/02 | 1,000 | 1,000 | 995 | 998 | 4,400 |
| 2024/07/01 | 1,002 | 1,002 | 998 | 1,000 | 1,900 |
| 2024/06/28 | 1,003 | 1,003 | 998 | 999 | 1,300 |
| 2024/06/27 | 1,005 | 1,005 | 1,000 | 1,001 | 1,300 |
| 2024/06/26 | 1,003 | 1,003 | 998 | 1,001 | 1,700 |
| 2024/06/25 | 991 | 1,009 | 990 | 1,003 | 9,100 |
| 2024/06/24 | 1,004 | 1,005 | 995 | 995 | 6,300 |
| 2024/06/21 | 1,000 | 1,005 | 993 | 1,000 | 2,400 |
| 2024/06/20 | 1,000 | 1,004 | 994 | 1,000 | 3,200 |
| 2024/06/19 | 1,001 | 1,004 | 1,000 | 1,000 | 2,900 |
| 2024/06/18 | 1,006 | 1,006 | 1,001 | 1,001 | 400 |
| 2024/06/17 | 1,004 | 1,004 | 1,000 | 1,000 | 1,300 |
| 2024/06/14 | 1,000 | 1,006 | 1,000 | 1,004 | 2,000 |
| 2024/06/13 | 1,001 | 1,009 | 998 | 1,003 | 3,200 |
| 2024/06/12 | 1,005 | 1,005 | 1,000 | 1,001 | 1,200 |
| 2024/06/11 | 999 | 1,010 | 999 | 1,004 | 1,400 |
| 2024/06/10 | 995 | 1,004 | 993 | 999 | 10,000 |
| 2024/06/07 | 998 | 1,001 | 995 | 995 | 2,000 |
| 2024/06/06 | 1,010 | 1,010 | 998 | 999 | 9,800 |
| 2024/06/05 | 1,028 | 1,028 | 997 | 999 | 16,000 |
| 2024/06/04 | 1,058 | 1,058 | 1,027 | 1,040 | 14,200 |
| 2024/06/03 | 1,072 | 1,073 | 1,038 | 1,048 | 12,800 |
| 2024/05/31 | 1,019 | 1,019 | 1,011 | 1,018 | 1,700 |
| 2024/05/30 | 1,017 | 1,026 | 1,011 | 1,011 | 5,700 |
| 2024/05/29 | 1,031 | 1,053 | 1,019 | 1,019 | 6,000 |
| 2024/05/28 | 1,036 | 1,036 | 1,017 | 1,035 | 4,200 |
| 2024/05/27 | 1,022 | 1,034 | 1,021 | 1,021 | 1,100 |
| 2024/05/24 | 1,033 | 1,033 | 1,020 | 1,020 | 300 |
| 2024/05/23 | 1,025 | 1,043 | 1,020 | 1,033 | 1,400 |
| 2024/05/22 | 1,044 | 1,078 | 1,020 | 1,027 | 20,700 |
| 2024/05/21 | 1,029 | 1,047 | 1,029 | 1,043 | 3,300 |
| 2024/05/20 | 1,026 | 1,041 | 1,020 | 1,034 | 2,000 |
| 2024/05/17 | 1,018 | 1,045 | 1,014 | 1,035 | 5,700 |
| 2024/05/16 | 1,025 | 1,033 | 1,018 | 1,026 | 4,800 |
| 2024/05/15 | 1,031 | 1,039 | 1,022 | 1,026 | 6,400 |
| 2024/05/14 | 1,037 | 1,060 | 1,031 | 1,060 | 4,200 |
| 2024/05/13 | 1,029 | 1,042 | 1,022 | 1,037 | 5,000 |
| 2024/05/10 | 1,033 | 1,045 | 1,033 | 1,045 | 1,200 |
| 2024/05/09 | 1,024 | 1,039 | 1,021 | 1,039 | 3,600 |
| 2024/05/08 | 1,034 | 1,036 | 1,023 | 1,024 | 2,200 |
| 2024/05/07 | 1,028 | 1,031 | 1,026 | 1,030 | 4,100 |
| 2024/05/02 | 1,030 | 1,039 | 1,030 | 1,031 | 2,300 |
| 2024/05/01 | 1,056 | 1,056 | 1,033 | 1,033 | 8,300 |
| 2024/04/30 | 1,073 | 1,080 | 1,065 | 1,065 | 7,100 |
| 2024/04/26 | 1,027 | 1,061 | 1,024 | 1,061 | 8,100 |
| 2024/04/25 | 1,029 | 1,029 | 1,021 | 1,024 | 1,600 |
| 2024/04/24 | 1,016 | 1,031 | 1,016 | 1,031 | 4,100 |
| 2024/04/23 | 1,017 | 1,026 | 1,006 | 1,014 | 17,700 |
| 2024/04/22 | 1,011 | 1,028 | 1,011 | 1,013 | 13,000 |
| 2024/04/19 | 1,052 | 1,052 | 1,017 | 1,017 | 9,200 |
| 2024/04/18 | 1,043 | 1,060 | 1,041 | 1,052 | 3,700 |
| 2024/04/17 | 1,056 | 1,061 | 1,043 | 1,043 | 3,600 |
| 2024/04/16 | 1,079 | 1,079 | 1,040 | 1,056 | 7,100 |
| 2024/04/15 | 1,076 | 1,086 | 1,076 | 1,079 | 4,400 |
| 2024/04/12 | 1,103 | 1,112 | 1,076 | 1,083 | 8,700 |
| 2024/04/11 | 1,095 | 1,115 | 1,075 | 1,098 | 10,000 |
| 2024/04/10 | 1,155 | 1,161 | 1,091 | 1,095 | 48,400 |
| 2024/04/09 | 1,040 | 1,270 | 1,040 | 1,095 | 256,600 |
| 2024/04/08 | 1,047 | 1,059 | 1,035 | 1,040 | 8,400 |
| 2024/04/05 | 1,062 | 1,065 | 1,046 | 1,046 | 5,600 |
| 2024/04/04 | 1,064 | 1,070 | 1,055 | 1,067 | 4,300 |
| 2024/04/03 | 1,055 | 1,065 | 1,053 | 1,054 | 3,200 |
| 2024/04/02 | 1,073 | 1,075 | 1,042 | 1,061 | 5,600 |
| 2024/04/01 | 1,082 | 1,082 | 1,061 | 1,073 | 1,600 |
| 2024/03/29 | 1,076 | 1,083 | 1,061 | 1,082 | 1,800 |
| 2024/03/28 | 1,079 | 1,086 | 1,055 | 1,077 | 7,200 |
| 2024/03/27 | 1,082 | 1,084 | 1,071 | 1,079 | 4,400 |
| 2024/03/26 | 1,074 | 1,084 | 1,065 | 1,081 | 9,500 |
| 2024/03/25 | 1,058 | 1,079 | 1,058 | 1,076 | 600 |
| 2024/03/22 | 1,084 | 1,084 | 1,058 | 1,058 | 5,800 |
| 2024/03/21 | 1,054 | 1,080 | 1,052 | 1,080 | 5,600 |
| 2024/03/19 | 1,050 | 1,069 | 1,050 | 1,066 | 7,300 |
| 2024/03/18 | 1,061 | 1,063 | 1,049 | 1,050 | 5,800 |
| 2024/03/15 | 1,058 | 1,058 | 1,037 | 1,056 | 4,800 |
| 2024/03/14 | 1,006 | 1,060 | 1,006 | 1,058 | 9,400 |
| 2024/03/13 | 1,019 | 1,023 | 1,003 | 1,023 | 4,300 |
| 2024/03/12 | 1,018 | 1,023 | 1,005 | 1,023 | 2,600 |
| 2024/03/11 | 1,037 | 1,037 | 1,005 | 1,020 | 4,900 |
| 2024/03/08 | 1,024 | 1,060 | 1,019 | 1,054 | 10,200 |
| 2024/03/07 | 1,054 | 1,054 | 1,003 | 1,024 | 13,800 |
| 2024/03/06 | 1,046 | 1,060 | 1,031 | 1,054 | 7,600 |
| 2024/03/05 | 1,005 | 1,054 | 997 | 1,053 | 13,900 |
| 2024/03/04 | 1,025 | 1,032 | 1,005 | 1,015 | 10,300 |
| 2024/03/01 | 1,052 | 1,053 | 1,021 | 1,030 | 31,500 |
| 2024/02/29 | 1,075 | 1,075 | 1,050 | 1,060 | 7,000 |
| 2024/02/28 | 1,064 | 1,085 | 1,059 | 1,077 | 6,800 |
| 2024/02/27 | 1,086 | 1,088 | 1,080 | 1,080 | 5,600 |
| 2024/02/26 | 1,100 | 1,100 | 1,082 | 1,086 | 7,300 |
| 2024/02/22 | 1,113 | 1,113 | 1,095 | 1,105 | 3,800 |
| 2024/02/21 | 1,095 | 1,095 | 1,082 | 1,095 | 2,100 |
| 2024/02/20 | 1,090 | 1,103 | 1,083 | 1,099 | 4,600 |
| 2024/02/19 | 1,116 | 1,116 | 1,090 | 1,103 | 7,600 |
| 2024/02/16 | 1,073 | 1,116 | 1,055 | 1,116 | 17,000 |
| 2024/02/15 | 1,086 | 1,093 | 1,058 | 1,073 | 7,400 |
| 2024/02/14 | 1,088 | 1,109 | 1,088 | 1,089 | 7,900 |
| 2024/02/13 | 1,114 | 1,128 | 1,092 | 1,098 | 15,300 |
| 2024/02/09 | 1,096 | 1,112 | 1,088 | 1,112 | 8,300 |
| 2024/02/08 | 1,124 | 1,124 | 1,096 | 1,097 | 13,000 |
| 2024/02/07 | 1,115 | 1,134 | 1,115 | 1,120 | 5,200 |
| 2024/02/06 | 1,136 | 1,136 | 1,107 | 1,129 | 7,500 |
| 2024/02/05 | 1,159 | 1,159 | 1,125 | 1,128 | 12,000 |
| 2024/02/02 | 1,155 | 1,165 | 1,136 | 1,138 | 54,800 |
| 2024/02/01 | 1,160 | 1,160 | 1,131 | 1,155 | 10,700 |
| 2024/01/31 | 1,162 | 1,171 | 1,143 | 1,165 | 6,400 |
| 2024/01/30 | 1,180 | 1,180 | 1,154 | 1,172 | 4,500 |
| 2024/01/29 | 1,140 | 1,186 | 1,140 | 1,178 | 16,400 |
| 2024/01/26 | 1,130 | 1,143 | 1,121 | 1,137 | 7,000 |
| 2024/01/25 | 1,167 | 1,167 | 1,129 | 1,138 | 15,300 |
| 2024/01/24 | 1,162 | 1,169 | 1,146 | 1,146 | 4,500 |
| 2024/01/23 | 1,164 | 1,181 | 1,155 | 1,162 | 9,300 |
| 2024/01/22 | 1,136 | 1,176 | 1,136 | 1,158 | 6,300 |
| 2024/01/19 | 1,136 | 1,147 | 1,135 | 1,136 | 3,600 |
| 2024/01/18 | 1,156 | 1,157 | 1,134 | 1,140 | 5,800 |
| 2024/01/17 | 1,185 | 1,185 | 1,122 | 1,145 | 15,100 |
| 2024/01/16 | 1,181 | 1,182 | 1,155 | 1,158 | 13,100 |
| 2024/01/15 | 1,202 | 1,202 | 1,186 | 1,186 | 9,600 |
| 2024/01/12 | 1,168 | 1,209 | 1,155 | 1,202 | 18,900 |
| 2024/01/11 | 1,191 | 1,191 | 1,158 | 1,169 | 13,300 |
| 2024/01/10 | 1,162 | 1,217 | 1,154 | 1,175 | 17,100 |
| 2024/01/09 | 1,180 | 1,192 | 1,150 | 1,151 | 32,100 |
| 2024/01/05 | 1,206 | 1,234 | 1,151 | 1,170 | 18,000 |
| 2024/01/04 | 1,249 | 1,249 | 1,200 | 1,206 | 23,300 |