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 |