KabuInsight

淺沼組

1852
プライム/建設業/ASANUMA CORPORATION
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
2026-03-131,020.01,031.01,017.01,021.0-11.0-1.07%326,600
2026-03-121,050.01,051.01,031.01,032.0-25.0-2.37%464,100
2026-03-111,066.01,075.01,057.01,057.0-2.0-0.19%349,100
2026-03-101,047.01,061.01,036.01,059.0+32.0+3.12%458,800
2026-03-091,000.01,029.0991.01,027.0-27.0-2.56%869,900
2026-03-061,044.01,057.01,036.01,054.0-6.0-0.57%317,800
2026-03-051,082.01,089.01,052.01,060.0+21.0+2.02%428,500
2026-03-041,050.01,066.01,014.01,039.0-45.0-4.15%827,800
2026-03-031,120.01,127.01,083.01,084.0-49.0-4.32%597,700
2026-03-021,109.01,135.01,095.01,133.0-19.0-1.65%815,800
2026-02-271,130.01,157.01,130.01,152.0+26.0+2.31%441,200
2026-02-261,121.01,136.01,117.01,126.0+6.0+0.54%308,700
2026-02-251,132.01,134.01,117.01,120.0-17.0-1.50%380,900
2026-02-241,136.01,139.01,109.01,137.0+2.0+0.18%489,100
2026-02-201,140.01,141.01,118.01,135.0-13.0-1.13%463,900
2026-02-191,140.01,148.01,130.01,148.0+5.0+0.44%288,500
2026-02-181,142.01,150.01,133.01,143.0+11.0+0.97%291,900
2026-02-171,138.01,148.01,129.01,132.0-6.0-0.53%254,000
2026-02-161,135.01,141.01,120.01,138.0+9.0+0.80%454,900
2026-02-131,155.01,174.01,118.01,129.0-38.0-3.26%1,055,400
2026-02-121,136.01,175.01,132.01,167.0-53.0-4.34%1,896,100
2026-02-101,205.01,233.01,202.01,220.0+45.0+3.83%1,216,700
2026-02-091,180.01,187.01,162.01,175.0+25.0+2.17%676,300
2026-02-061,129.01,160.01,126.01,150.0+26.0+2.31%729,500
2026-02-051,117.01,130.01,103.01,124.0+16.0+1.44%566,300
2026-02-041,092.01,114.01,085.01,108.0+20.0+1.84%326,700
2026-02-031,074.01,089.01,069.01,088.0+26.0+2.45%263,300
2026-02-021,078.01,085.01,060.01,062.0+6.0+0.57%270,800
2026-01-301,056.01,061.01,040.01,056.0+4.0+0.38%290,700
2026-01-291,055.01,060.01,036.01,052.0-7.0-0.66%388,600
2026-01-281,083.01,086.01,059.01,059.0-33.0-3.02%301,500
2026-01-271,086.01,094.01,071.01,092.00.00.00%230,700
2026-01-261,100.01,103.01,086.01,092.0-23.0-2.06%346,300
2026-01-231,115.01,130.01,109.01,115.0+8.0+0.72%262,700
2026-01-221,115.01,120.01,104.01,107.0+1.0+0.09%343,200
2026-01-211,093.01,110.01,090.01,106.0-9.0-0.81%228,800
2026-01-201,115.01,122.01,107.01,115.0+9.0+0.81%259,000
2026-01-191,113.01,117.01,088.01,106.0-7.0-0.63%316,600
2026-01-161,105.01,117.01,099.01,113.0+5.0+0.45%218,000
2026-01-151,100.01,115.01,100.01,108.0+2.0+0.18%352,100
2026-01-141,097.01,110.01,093.01,106.0+25.0+2.31%325,300
2026-01-131,090.01,095.01,078.01,081.0+7.0+0.65%291,400
2026-01-091,070.01,074.01,062.01,074.0+9.0+0.85%211,200
2026-01-081,050.01,075.01,050.01,065.0+14.0+1.33%307,500
2026-01-071,050.01,058.01,046.01,051.0-13.0-1.22%272,700
2026-01-061,037.01,074.01,032.01,064.0+34.0+3.30%737,300
2026-01-051,032.01,037.01,021.01,030.0+8.0+0.78%453,100
2025-12-301,022.01,032.01,019.01,022.0+3.0+0.29%485,500
2025-12-291,037.01,041.01,011.01,019.0-13.0-1.26%565,800
2025-12-261,042.01,043.01,023.01,032.0-1.0-0.10%369,200
2025-12-251,045.01,045.01,011.01,033.0-7.0-0.67%397,000
2025-12-241,042.01,054.01,034.01,040.0-4.0-0.38%163,700
2025-12-231,039.01,048.01,037.01,044.0+6.0+0.58%147,600
2025-12-221,053.01,055.01,035.01,038.0-8.0-0.76%275,300
2025-12-191,030.01,060.01,030.01,046.0+9.0+0.87%377,900
2025-12-181,028.01,041.01,019.01,037.0+11.0+1.07%239,000
2025-12-171,022.01,029.01,014.01,026.0+1.0+0.10%164,900
2025-12-161,035.01,036.01,022.01,025.0-8.0-0.77%367,800
2025-12-151,015.01,035.01,010.01,033.0+8.0+0.78%180,800
2025-12-121,003.01,027.01,000.01,025.0+32.0+3.22%368,800
2025-12-111,015.01,015.0992.0993.0-11.0-1.10%227,800
2025-12-101,012.01,015.01,003.01,004.0-4.0-0.40%142,800
2025-12-091,016.01,025.01,001.01,008.0-8.0-0.79%226,200
2025-12-081,000.01,020.0999.01,016.0+22.0+2.21%292,100
2025-12-05992.01,005.0989.0994.0-1.0-0.10%262,800
2025-12-04987.01,004.0983.0995.0+6.0+0.61%422,200
2025-12-03994.01,000.0982.0989.0-9.0-0.90%446,800
2025-12-021,017.01,020.0985.0998.0-30.0-2.92%624,000
2025-12-011,031.01,034.01,019.01,028.00.00.00%576,200
2025-11-281,001.01,041.01,000.01,028.0+24.0+2.39%523,300
2025-11-271,017.01,019.01,002.01,004.0-11.0-1.08%362,900
2025-11-26998.01,017.0993.01,015.0+17.0+1.70%702,500
2025-11-25999.01,004.0975.0998.0+11.0+1.11%451,500
2025-11-21963.0987.0963.0987.0+24.0+2.49%428,200
2025-11-20950.0971.0947.0963.0+17.0+1.80%362,300
2025-11-19948.0955.0936.0946.00.00.00%234,900
2025-11-18953.0964.0942.0946.0-11.0-1.15%372,800
2025-11-17946.0965.0942.0957.0+18.0+1.92%339,100
2025-11-14951.0959.0937.0939.0-24.0-2.49%571,900
2025-11-13955.0972.0952.0963.0+10.0+1.05%627,200
2025-11-12969.0980.0951.0953.0+59.0+6.60%1,785,400
2025-11-11906.0908.0883.0894.0-12.0-1.32%470,300
2025-11-10910.0917.0905.0906.0-3.0-0.33%351,700
2025-11-07900.0909.0900.0909.0+3.0+0.33%336,000
2025-11-06900.0911.0899.0906.0+13.0+1.46%445,100
2025-11-05884.0899.0874.0893.0-5.0-0.56%422,000
2025-11-04870.0900.0867.0898.0+31.0+3.58%451,600
2025-10-31870.0872.0863.0867.0+3.0+0.35%274,100
2025-10-30860.0867.0856.0864.0+4.0+0.47%316,600
2025-10-29876.0878.0860.0860.0-14.0-1.60%455,200
2025-10-28902.0904.0867.0874.0-36.0-3.96%757,800
2025-10-27899.0912.0891.0910.0+24.0+2.71%643,500
2025-10-24888.0891.0879.0886.0+1.0+0.11%345,800
2025-10-23877.0890.0875.0885.00.00.00%291,100
2025-10-22876.0891.0873.0885.0+9.0+1.03%407,800
2025-10-21902.0908.0876.0876.0-33.0-3.63%893,100
2025-10-20930.0931.0901.0909.0+37.0+4.24%1,532,700
2025-10-17900.0920.0871.0872.0-25.0-2.79%1,672,400
2025-10-16859.0902.0856.0897.0+61.0+7.30%1,931,300
2025-10-15824.0836.0824.0836.0+17.0+2.08%206,800
2025-10-14815.0829.0814.0819.0-7.0-0.85%458,200
2025-10-10825.0830.0818.0826.0-8.0-0.96%502,100
2025-10-09836.0841.0828.0834.0-7.0-0.83%477,100
2025-10-08850.0857.0838.0841.0-6.0-0.71%358,600
2025-10-07852.0856.0843.0847.0-5.0-0.59%305,800
2025-10-06851.0855.0843.0852.0+18.0+2.16%454,700
2025-10-03828.0834.0827.0834.0+6.0+0.72%270,400
2025-10-02839.0841.0821.0828.0-7.0-0.84%536,300
2025-10-01850.0850.0831.0835.0-21.0-2.45%403,100
2025-09-30860.0860.0846.0856.0-4.0-0.47%336,100
2025-09-29860.0866.0849.0860.0-13.0-1.49%319,100
2025-09-26865.0874.0863.0873.0+14.0+1.63%473,800
2025-09-25858.0861.0855.0859.0+1.0+0.12%243,000
2025-09-24855.0859.0852.0858.0-3.0-0.35%398,000
2025-09-22878.0878.0861.0861.0-11.0-1.26%342,500
2025-09-19869.0878.0864.0872.0+5.0+0.58%430,000
2025-09-18867.0869.0861.0867.0+1.0+0.12%279,200
2025-09-17876.0877.0865.0866.0-12.0-1.37%318,200
2025-09-16883.0883.0875.0878.0-5.0-0.57%286,600
2025-09-12888.0890.0882.0883.0——261,800

直近120営業日分を表示