(株)アサカ理研の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,180（2025年11月27日）
- 年初来安値
- 699（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 2,095 | 2,156 | 2,021 | 2,101 | 253,800 | 2,101 |
| 2025/12/11 | 2,250 | 2,265 | 2,019 | 2,054 | 343,500 | 2,054 |
| 2025/12/10 | 2,314 | 2,336 | 2,235 | 2,237 | 195,800 | 2,237 |
| 2025/12/9 | 2,384 | 2,447 | 2,314 | 2,335 | 165,000 | 2,335 |
| 2025/12/8 | 2,508 | 2,605 | 2,359 | 2,414 | 328,500 | 2,414 |
| 2025/12/5 | 2,506 | 2,626 | 2,415 | 2,415 | 437,700 | 2,415 |
| 2025/12/4 | 2,502 | 2,578 | 2,405 | 2,467 | 372,000 | 2,467 |
| 2025/12/3 | 2,263 | 2,663 | 2,263 | 2,577 | 962,600 | 2,577 |
| 2025/12/2 | 2,500 | 2,500 | 2,255 | 2,263 | 501,600 | 2,263 |
| 2025/12/1 | 2,720 | 2,730 | 2,500 | 2,528 | 591,000 | 2,528 |
| 2025/11/28 | 2,984 | 3,000 | 2,772 | 2,804 | 943,200 | 2,804 |
| 2025/11/27 | 3,000 | 3,180 | 2,731 | 3,010 | 1,826,600 | 3,010 |
| 2025/11/26 | 2,661 | 3,075 | 2,654 | 2,930 | 2,676,200 | 2,930 |
| 2025/11/25 | 2,400 | 2,667 | 2,350 | 2,597 | 1,642,500 | 2,597 |
| 2025/11/21 | 2,384 | 2,477 | 2,262 | 2,332 | 449,900 | 2,332 |
| 2025/11/20 | 2,616 | 2,639 | 2,311 | 2,394 | 1,286,000 | 2,394 |
| 2025/11/19 | 2,160 | 2,699 | 2,144 | 2,588 | 2,557,900 | 2,588 |
| 2025/11/18 | 2,020 | 2,480 | 1,951 | 2,199 | 1,601,100 | 2,199 |
| 2025/11/17 | 1,830 | 2,035 | 1,762 | 2,000 | 575,700 | 2,000 |
| 2025/11/14 | 1,761 | 1,829 | 1,752 | 1,828 | 141,400 | 1,828 |
1〜20/243件
