KabuInsight

アズパートナーズ

160A
スタンダード/サービス業/As Partners CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,342.02,342.02,288.02,294.0-41.0-1.76%12,600
2026-03-122,388.02,390.02,306.02,335.0-15.0-0.64%18,000
2026-03-112,350.02,396.02,350.02,350.0+3.0+0.13%10,600
2026-03-102,314.02,415.02,295.02,347.0+75.0+3.30%19,100
2026-03-092,295.02,301.02,249.02,272.0-87.0-3.69%18,000
2026-03-062,320.02,360.02,301.02,359.0+39.0+1.68%6,000
2026-03-052,315.02,385.02,308.02,320.0+85.0+3.80%13,700
2026-03-042,287.02,300.02,225.02,235.0-102.0-4.36%31,800
2026-03-032,411.02,419.02,337.02,337.0-85.0-3.51%26,200
2026-03-022,436.02,465.02,410.02,422.0-52.0-2.10%17,900
2026-02-272,466.02,482.02,460.02,474.0+26.0+1.06%7,700
2026-02-262,418.02,472.02,418.02,448.0+24.0+0.99%18,600
2026-02-252,490.02,493.02,424.02,424.0-62.0-2.49%18,300
2026-02-242,507.02,514.02,421.02,486.0-16.0-0.64%26,900
2026-02-202,552.02,552.02,449.02,502.0-43.0-1.69%20,900
2026-02-192,598.02,598.02,545.02,545.0-25.0-0.97%18,800
2026-02-182,517.02,570.02,511.02,570.0+68.0+2.72%14,800
2026-02-172,490.02,519.02,472.02,502.0+16.0+0.64%13,800
2026-02-162,500.02,519.02,451.02,486.0+86.0+3.58%43,500
2026-02-132,450.02,450.02,385.02,400.0-53.0-2.16%17,700
2026-02-122,449.02,472.02,440.02,453.0+15.0+0.62%13,200
2026-02-102,370.02,450.02,370.02,438.0+72.0+3.04%10,700
2026-02-092,375.02,400.02,365.02,366.0+1.0+0.04%15,200
2026-02-062,400.02,400.02,349.02,365.0-23.0-0.96%13,100
2026-02-052,367.02,405.02,335.02,388.0+21.0+0.89%16,100
2026-02-042,367.02,378.02,354.02,367.0-8.0-0.34%15,300
2026-02-032,375.02,388.02,365.02,375.0+9.0+0.38%9,900
2026-02-022,420.02,420.02,365.02,366.0-22.0-0.92%15,700
2026-01-302,380.02,399.02,378.02,388.0+8.0+0.34%8,000
2026-01-292,406.02,406.02,376.02,380.0-40.0-1.65%18,000
2026-01-282,422.02,422.02,400.02,420.0-2.0-0.08%16,000
2026-01-272,457.02,457.02,409.02,422.0+1.0+0.04%10,000
2026-01-262,450.02,475.02,418.02,421.0-50.0-2.02%26,600
2026-01-232,488.02,496.02,440.02,471.0-40.0-1.59%38,400
2026-01-222,559.02,559.02,491.02,511.0+1.0+0.04%10,300
2026-01-212,530.02,546.02,495.02,510.0-45.0-1.76%16,600
2026-01-202,609.02,609.02,540.02,555.0-20.0-0.78%13,300
2026-01-192,596.02,604.02,575.02,575.0-21.0-0.81%7,600
2026-01-162,617.02,617.02,566.02,596.0-22.0-0.84%10,400
2026-01-152,569.02,618.02,552.02,618.0+47.0+1.83%10,000
2026-01-142,625.02,625.02,551.02,571.0-37.0-1.42%16,300
2026-01-132,680.02,680.02,600.02,608.0-22.0-0.84%19,100
2026-01-092,589.02,630.02,577.02,630.0+41.0+1.58%11,900
2026-01-082,595.02,652.02,585.02,589.0+22.0+0.86%33,700
2026-01-072,552.02,582.02,549.02,567.0+15.0+0.59%9,100
2026-01-062,563.02,610.02,552.02,552.0-11.0-0.43%7,800
2026-01-052,599.02,606.02,512.02,563.0-20.0-0.77%22,400
2025-12-302,618.02,644.02,581.02,583.0-34.0-1.30%12,400
2025-12-292,624.02,625.02,575.02,617.0-13.0-0.49%18,200
2025-12-262,678.02,678.02,592.02,630.0+2.0+0.08%27,400
2025-12-252,566.02,637.02,531.02,628.0+87.0+3.42%31,000
2025-12-242,525.02,580.02,511.02,541.0+33.0+1.32%14,400
2025-12-232,478.02,519.02,478.02,508.0+30.0+1.21%13,700
2025-12-222,533.02,533.02,465.02,478.0-34.0-1.35%17,000
2025-12-192,400.02,524.02,400.02,512.0+116.0+4.84%24,000
2025-12-182,389.02,414.02,386.02,396.0+6.0+0.25%10,100
2025-12-172,420.02,420.02,380.02,390.0-30.0-1.24%16,100
2025-12-162,420.02,420.02,391.02,420.00.00.00%6,100
2025-12-152,393.02,431.02,381.02,420.0+4.0+0.17%18,000
2025-12-122,383.02,433.02,381.02,416.0+34.0+1.43%19,300
2025-12-112,414.02,419.02,380.02,382.0-32.0-1.33%20,900
2025-12-102,400.02,425.02,398.02,414.0+14.0+0.58%16,800
2025-12-092,445.02,457.02,395.02,400.0-57.0-2.32%24,500
2025-12-082,407.02,460.02,407.02,457.0+52.0+2.16%14,000
2025-12-052,454.02,463.02,389.02,405.0-65.0-2.63%31,200
2025-12-042,378.02,470.02,371.02,470.0+70.0+2.92%38,400
2025-12-032,420.02,435.02,361.02,400.0-23.0-0.95%48,700
2025-12-022,400.02,433.02,400.02,423.0+6.0+0.25%41,700
2025-12-012,398.02,455.02,391.02,417.0-15.0-0.62%178,800
2025-11-282,406.02,475.02,400.02,432.0-24.0-0.98%86,500
2025-11-272,503.02,533.02,445.02,456.0-97.0-3.80%46,000
2025-11-262,548.02,574.02,537.02,553.0-8.0-0.31%12,400
2025-11-252,550.02,570.02,514.02,561.0+24.0+0.95%14,500
2025-11-212,424.02,560.02,424.02,537.0+13.0+0.52%29,300
2025-11-202,605.02,605.02,520.02,524.0-31.0-1.21%23,300
2025-11-192,631.02,631.02,540.02,555.0-96.0-3.62%34,200
2025-11-182,657.02,716.02,614.02,651.0+1.0+0.04%35,300
2025-11-172,617.02,684.02,603.02,650.0+37.0+1.42%66,600
2025-11-142,653.02,700.02,611.02,613.0-69.0-2.57%33,000
2025-11-132,712.02,720.02,659.02,682.0-56.0-2.05%42,700
2025-11-122,732.02,782.02,703.02,738.0+22.0+0.81%28,000
2025-11-112,712.02,783.02,706.02,716.0+6.0+0.22%16,900
2025-11-102,650.02,729.02,649.02,710.0+40.0+1.50%40,900
2025-11-072,701.02,729.02,650.02,670.0-63.0-2.31%35,400
2025-11-062,751.02,764.02,723.02,733.0-66.0-2.36%22,400
2025-11-052,770.02,799.02,708.02,799.0-21.0-0.74%26,800
2025-11-042,960.02,960.02,728.02,820.0-140.0-4.73%72,500
2025-10-312,911.02,966.02,900.02,960.0+59.0+2.03%9,700
2025-10-302,866.02,937.02,866.02,901.0+11.0+0.38%13,200
2025-10-293,015.03,015.02,881.02,890.0-175.0-5.71%48,300
2025-10-283,070.03,070.03,000.03,065.0-5.0-0.16%28,400
2025-10-273,045.03,080.03,035.03,070.0+35.0+1.15%25,600
2025-10-243,130.03,150.03,015.03,035.0-85.0-2.72%30,300
2025-10-233,240.03,240.03,120.03,120.0-100.0-3.11%8,800
2025-10-223,185.03,235.03,170.03,220.0+60.0+1.90%17,100
2025-10-213,150.03,195.03,100.03,160.0+65.0+2.10%14,700
2025-10-203,105.03,140.03,065.03,095.0+15.0+0.49%31,600
2025-10-173,160.03,160.03,075.03,080.0-80.0-2.53%14,700
2025-10-163,265.03,270.03,080.03,160.0-85.0-2.62%29,300
2025-10-153,200.03,275.03,200.03,245.0+70.0+2.20%18,100
2025-10-143,245.03,305.03,110.03,175.0-210.0-6.20%58,100
2025-10-103,445.03,470.03,310.03,385.0-95.0-2.73%23,500
2025-10-093,525.03,550.03,420.03,480.0+25.0+0.72%20,800
2025-10-083,345.03,470.03,325.03,455.0+140.0+4.22%29,400
2025-10-073,360.03,360.03,205.03,315.0-60.0-1.78%32,200
2025-10-063,270.03,430.03,195.03,375.0+335.0+11.02%53,800
2025-10-032,967.03,070.02,926.03,040.0+10.0+0.33%11,000
2025-10-023,160.03,160.02,986.03,030.0-40.0-1.30%22,500
2025-10-013,180.03,180.03,055.03,070.0-145.0-4.51%19,900
2025-09-303,255.03,275.03,180.03,215.0-80.0-2.43%12,100
2025-09-293,350.03,365.03,255.03,295.0+140.0+4.44%16,500
2025-09-263,160.03,235.03,150.03,155.0+15.0+0.48%10,500
2025-09-253,200.03,235.03,140.03,140.0-60.0-1.88%18,700
2025-09-243,190.03,200.03,105.03,200.0+50.0+1.59%12,400
2025-09-223,180.03,180.03,125.03,150.0+40.0+1.29%10,100
2025-09-193,160.03,195.03,030.03,110.0+10.0+0.32%25,800
2025-09-183,045.03,115.03,045.03,100.0+80.0+2.65%12,400
2025-09-173,040.03,050.02,999.03,020.0-20.0-0.66%9,900
2025-09-163,060.03,085.03,025.03,040.0-20.0-0.65%10,700
2025-09-123,180.03,210.03,035.03,060.0——40,400

直近120営業日分を表示