KabuInsight

朝日工業社

1975
プライム/建設業/ASAHI KOGYOSHA 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
2026-03-133,715.03,805.03,715.03,745.0-100.0-2.60%100,500
2026-03-123,905.03,935.03,825.03,845.0-120.0-3.03%88,600
2026-03-114,040.04,055.03,965.03,965.0-20.0-0.50%94,700
2026-03-104,000.04,090.03,930.03,985.0+125.0+3.24%84,100
2026-03-093,855.03,895.03,720.03,860.0-275.0-6.65%154,900
2026-03-064,175.04,200.04,050.04,135.0-120.0-2.82%126,900
2026-03-054,260.04,375.04,120.04,255.0+65.0+1.55%170,500
2026-03-044,335.04,430.04,075.04,190.0-350.0-7.71%160,300
2026-03-034,760.04,815.04,530.04,540.0-265.0-5.52%101,100
2026-03-024,710.04,825.04,590.04,805.0+25.0+0.52%90,800
2026-02-274,660.04,795.04,640.04,780.0+120.0+2.58%93,100
2026-02-264,635.04,720.04,600.04,660.0-20.0-0.43%77,700
2026-02-254,650.04,750.04,555.04,680.0+25.0+0.54%93,100
2026-02-244,600.04,690.04,540.04,655.0+80.0+1.75%93,900
2026-02-204,505.04,605.04,420.04,575.00.00.00%94,400
2026-02-194,600.04,600.04,480.04,575.0-25.0-0.54%78,500
2026-02-184,580.04,650.04,535.04,600.0+70.0+1.55%102,900
2026-02-174,490.04,575.04,380.04,530.0+50.0+1.12%122,300
2026-02-164,395.04,515.04,285.04,480.0+100.0+2.28%142,700
2026-02-134,720.04,720.04,210.04,380.0+80.0+1.86%387,200
2026-02-124,210.04,310.04,110.04,300.0+140.0+3.37%185,800
2026-02-104,075.04,175.04,065.04,160.0+80.0+1.96%89,800
2026-02-094,035.04,090.04,000.04,080.0+145.0+3.68%103,700
2026-02-063,760.03,935.03,735.03,935.0+175.0+4.65%149,100
2026-02-053,780.03,785.03,690.03,760.0+50.0+1.35%88,000
2026-02-043,715.03,760.03,685.03,710.0-30.0-0.80%91,700
2026-02-033,645.03,750.03,625.03,740.0+140.0+3.89%94,700
2026-02-023,635.03,705.03,595.03,600.00.00.00%71,600
2026-01-303,655.03,655.03,580.03,600.0-55.0-1.50%51,200
2026-01-293,675.03,695.03,595.03,655.0-20.0-0.54%65,300
2026-01-283,775.03,775.03,660.03,675.0-105.0-2.78%61,600
2026-01-273,795.03,800.03,750.03,780.0-40.0-1.05%55,000
2026-01-263,880.03,895.03,805.03,820.0-130.0-3.29%80,700
2026-01-233,880.03,965.03,870.03,950.0+55.0+1.41%65,000
2026-01-223,860.04,010.03,830.03,895.0+75.0+1.96%98,500
2026-01-213,700.03,845.03,690.03,820.0+20.0+0.53%56,900
2026-01-203,895.03,930.03,770.03,800.0-95.0-2.44%68,200
2026-01-193,850.03,925.03,815.03,895.0+55.0+1.43%69,300
2026-01-163,790.03,850.03,755.03,840.0+65.0+1.72%72,600
2026-01-153,725.03,785.03,725.03,775.0+10.0+0.27%52,600
2026-01-143,685.03,765.03,680.03,765.0+80.0+2.17%51,300
2026-01-133,690.03,710.03,645.03,685.0+65.0+1.80%58,400
2026-01-093,595.03,625.03,555.03,620.0+25.0+0.70%52,900
2026-01-083,585.03,625.03,565.03,595.0+15.0+0.42%65,900
2026-01-073,595.03,620.03,560.03,580.0-40.0-1.10%54,900
2026-01-063,580.03,665.03,570.03,620.0+65.0+1.83%69,900
2026-01-053,460.03,580.03,460.03,555.0+95.0+2.75%77,600
2025-12-303,475.03,500.03,440.03,460.0-15.0-0.43%42,200
2025-12-293,470.03,500.03,445.03,475.0-10.0-0.29%53,600
2025-12-263,530.03,560.03,460.03,485.0-35.0-0.99%43,300
2025-12-253,515.03,530.03,465.03,520.0+40.0+1.15%45,100
2025-12-243,470.03,490.03,450.03,480.0+30.0+0.87%40,200
2025-12-233,485.03,495.03,440.03,450.0-35.0-1.00%36,500
2025-12-223,515.03,530.03,460.03,485.0-10.0-0.29%63,000
2025-12-193,410.03,510.03,405.03,495.0+105.0+3.10%134,800
2025-12-183,420.03,420.03,330.03,390.0-20.0-0.59%54,600
2025-12-173,400.03,425.03,330.03,410.0+40.0+1.19%70,200
2025-12-163,395.03,420.03,355.03,370.0-50.0-1.46%64,800
2025-12-153,405.03,420.03,355.03,420.0+10.0+0.29%32,600
2025-12-123,405.03,420.03,350.03,410.0+70.0+2.10%61,700
2025-12-113,410.03,435.03,335.03,340.0-60.0-1.76%68,200
2025-12-103,350.03,420.03,320.03,400.0+75.0+2.26%119,900
2025-12-093,275.03,325.03,255.03,325.0+50.0+1.53%60,700
2025-12-083,245.03,315.03,245.03,275.00.00.00%75,400
2025-12-053,200.03,295.03,165.03,275.0+75.0+2.34%80,800
2025-12-043,240.03,295.03,170.03,200.0-20.0-0.62%190,400
2025-12-033,265.03,285.03,220.03,220.0-15.0-0.46%83,100
2025-12-023,315.03,320.03,215.03,235.0-135.0-4.01%113,300
2025-12-013,230.03,375.03,175.03,370.0+165.0+5.15%171,400
2025-11-283,160.03,235.03,140.03,205.0+35.0+1.10%101,200
2025-11-273,070.03,170.03,060.03,170.0+100.0+3.26%105,900
2025-11-263,050.03,075.03,035.03,070.0+45.0+1.49%76,600
2025-11-253,065.03,075.03,020.03,025.00.00.00%104,500
2025-11-212,881.03,025.02,881.03,025.0+94.0+3.21%126,100
2025-11-202,916.02,980.02,905.02,931.0+65.0+2.27%112,700
2025-11-192,885.02,906.02,825.02,866.0-16.0-0.56%96,900
2025-11-182,950.02,955.02,847.02,882.0-99.0-3.32%185,700
2025-11-172,981.03,030.02,946.02,981.0+7.0+0.24%192,200
2025-11-143,055.03,110.02,963.02,974.0-416.0-12.27%464,400
2025-11-133,320.03,420.03,305.03,390.0+110.0+3.35%165,300
2025-11-123,300.03,310.03,240.03,280.00.00.00%85,400
2025-11-113,280.03,295.03,230.03,280.0+15.0+0.46%85,300
2025-11-103,280.03,310.03,245.03,265.0+30.0+0.93%57,300
2025-11-073,210.03,250.03,195.03,235.0-45.0-1.37%62,900
2025-11-063,220.03,315.03,200.03,280.0+90.0+2.82%74,700
2025-11-053,160.03,205.03,055.03,190.0-20.0-0.62%146,600
2025-11-043,160.03,245.03,130.03,210.0+65.0+2.07%77,600
2025-10-313,120.03,170.03,115.03,145.0+35.0+1.13%81,300
2025-10-303,115.03,155.03,100.03,110.0+20.0+0.65%239,600
2025-10-293,090.03,205.03,065.03,090.0+121.0+4.08%167,000
2025-10-283,125.03,135.02,961.02,969.0-151.0-4.84%132,500
2025-10-273,075.03,130.03,055.03,120.0+65.0+2.13%75,100
2025-10-243,080.03,090.03,020.03,055.0+15.0+0.49%66,700
2025-10-233,040.03,055.03,025.03,040.0-10.0-0.33%58,700
2025-10-223,000.03,050.03,000.03,050.0+51.0+1.70%60,700
2025-10-213,005.03,030.02,983.02,999.0-26.0-0.86%59,900
2025-10-203,045.03,055.03,005.03,025.0+32.0+1.07%50,700
2025-10-173,005.03,030.02,980.02,993.0-37.0-1.22%73,800
2025-10-163,060.03,120.03,030.03,030.0-25.0-0.82%58,200
2025-10-153,010.03,080.03,010.03,055.0+45.0+1.50%51,700
2025-10-142,957.03,050.02,955.03,010.0+27.0+0.91%95,100
2025-10-103,060.03,060.02,956.02,983.0-117.0-3.77%101,700
2025-10-093,160.03,160.03,060.03,100.0-30.0-0.96%61,100
2025-10-083,170.03,280.03,120.03,130.0-55.0-1.73%128,400
2025-10-073,140.03,225.03,100.03,185.0+70.0+2.25%75,200
2025-10-063,070.03,125.03,055.03,115.0+115.0+3.83%63,800
2025-10-032,947.03,000.02,937.03,000.0+30.0+1.01%62,500
2025-10-023,105.03,130.02,960.02,970.0-135.0-4.35%93,300
2025-10-013,125.03,140.03,080.03,105.0-20.0-0.64%78,800
2025-09-303,125.03,155.03,055.03,125.0-10.0-0.32%78,800
2025-09-293,180.03,200.03,105.03,135.0-80.0-2.49%71,000
2025-09-263,130.03,225.03,130.03,215.0+85.0+2.72%93,800
2025-09-253,125.03,145.03,105.03,130.0+20.0+0.64%59,300
2025-09-243,150.03,150.03,095.03,110.0-30.0-0.96%87,800
2025-09-223,175.03,185.03,130.03,140.0+10.0+0.32%76,300
2025-09-193,130.03,205.03,100.03,130.0-10.0-0.32%799,700
2025-09-183,155.03,160.03,115.03,140.0-15.0-0.48%54,000
2025-09-173,120.03,170.03,080.03,155.0+35.0+1.12%96,000
2025-09-163,080.03,150.03,070.03,120.0+50.0+1.63%92,000
2025-09-123,130.03,155.03,050.03,070.0——132,900

直近120営業日分を表示