KabuInsight

ＡＳＪ

2351
グロース/情報･通信業/ASJ INC.
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
2026-03-13371.0373.0360.0365.0-4.0-1.08%18,800
2026-03-12372.0375.0368.0369.0+1.0+0.27%10,100
2026-03-11376.0377.0368.0368.00.00.00%22,600
2026-03-10362.0371.0360.0368.0+13.0+3.66%24,600
2026-03-09380.0390.0341.0355.0-25.0-6.58%145,600
2026-03-06375.0383.0371.0380.0+7.0+1.88%29,400
2026-03-05359.0390.0350.0373.0+44.0+13.37%79,200
2026-03-04358.0359.0326.0329.0-33.0-9.12%42,500
2026-03-03398.0398.0362.0362.0-33.0-8.35%27,100
2026-03-02377.0395.0377.0395.0+13.0+3.40%42,800
2026-02-27361.0383.0360.0382.0+26.0+7.30%39,500
2026-02-26354.0358.0353.0356.0+2.0+0.56%7,300
2026-02-25352.0358.0350.0354.0-1.0-0.28%14,400
2026-02-24350.0359.0350.0355.0+2.0+0.57%10,600
2026-02-20360.0375.0351.0353.0-10.0-2.75%34,000
2026-02-19383.0383.0362.0363.0-20.0-5.22%42,600
2026-02-18388.0390.0362.0383.0-5.0-1.29%76,800
2026-02-17335.0400.0335.0388.0+52.0+15.48%203,800
2026-02-16317.0343.0317.0336.0+18.0+5.66%26,700
2026-02-13338.0345.0318.0318.0-19.0-5.64%36,900
2026-02-12334.0339.0329.0337.0+7.0+2.12%19,500
2026-02-10339.0339.0325.0330.0-6.0-1.79%19,300
2026-02-09360.0360.0335.0336.0-9.0-2.61%53,700
2026-02-06313.0345.0313.0345.0+28.0+8.83%95,100
2026-02-05316.0317.0313.0317.0+1.0+0.32%3,700
2026-02-04311.0316.0310.0316.0+5.0+1.61%5,800
2026-02-03315.0320.0309.0311.0-4.0-1.27%11,200
2026-02-02320.0320.0311.0315.0-3.0-0.94%17,700
2026-01-30306.0320.0306.0318.0+13.0+4.26%21,500
2026-01-29304.0307.0303.0305.00.00.00%4,700
2026-01-28303.0305.0300.0305.0+3.0+0.99%4,300
2026-01-27305.0307.0299.0302.0-1.0-0.33%12,100
2026-01-26305.0315.0301.0303.0+1.0+0.33%36,900
2026-01-23307.0307.0302.0302.00.00.00%5,500
2026-01-22307.0307.0301.0302.0-5.0-1.63%10,300
2026-01-21301.0309.0299.0307.0+6.0+1.99%15,000
2026-01-20299.0301.0297.0301.0+2.0+0.67%9,200
2026-01-19300.0302.0292.0299.0-1.0-0.33%24,200
2026-01-16302.0302.0296.0300.0-2.0-0.66%15,800
2026-01-15300.0302.0295.0302.0+2.0+0.67%13,100
2026-01-14303.0304.0300.0300.0-1.0-0.33%7,100
2026-01-13310.0310.0298.0301.0-6.0-1.95%18,600
2026-01-09298.0310.0298.0307.0+9.0+3.02%19,300
2026-01-08294.0299.0293.0298.0+1.0+0.34%10,600
2026-01-07293.0297.0293.0297.0+5.0+1.71%10,700
2026-01-06293.0296.0291.0292.0-1.0-0.34%8,700
2026-01-05293.0300.0287.0293.0+1.0+0.34%22,800
2025-12-30288.0292.0288.0292.0-1.0-0.34%10,400
2025-12-29288.0296.0288.0293.0+5.0+1.74%14,100
2025-12-26289.0297.0286.0288.0-2.0-0.69%33,400
2025-12-25290.0290.0286.0290.0+2.0+0.69%33,100
2025-12-24286.0290.0285.0288.0+1.0+0.35%12,100
2025-12-23285.0288.0285.0287.0+2.0+0.70%18,300
2025-12-22288.0288.0285.0285.00.00.00%25,600
2025-12-19285.0288.0285.0285.0-5.0-1.72%16,400
2025-12-18290.0291.0287.0290.00.00.00%19,500
2025-12-17300.0300.0289.0290.0-10.0-3.33%34,200
2025-12-16301.0301.0300.0300.00.00.00%9,900
2025-12-15302.0302.0300.0300.0-2.0-0.66%3,200
2025-12-12301.0303.0300.0302.00.00.00%6,200
2025-12-11302.0305.0301.0302.00.00.00%4,900
2025-12-10301.0306.0300.0302.00.00.00%8,500
2025-12-09304.0307.0302.0302.0-2.0-0.66%5,300
2025-12-08306.0308.0304.0304.0-4.0-1.30%6,100
2025-12-05307.0310.0304.0308.0+2.0+0.65%8,800
2025-12-04314.0314.0306.0306.0-7.0-2.24%8,900
2025-12-03314.0316.0311.0313.00.00.00%4,200
2025-12-02321.0322.0303.0313.0-13.0-3.99%44,200
2025-12-01336.0339.0325.0326.0-8.0-2.40%9,300
2025-11-28330.0335.0330.0334.0+5.0+1.52%11,800
2025-11-27325.0332.0314.0329.0+4.0+1.23%16,500
2025-11-26324.0327.0320.0325.0+1.0+0.31%38,400
2025-11-25321.0326.0321.0324.0+1.0+0.31%10,900
2025-11-21321.0323.0320.0323.0+2.0+0.62%7,300
2025-11-20322.0327.0321.0321.00.00.00%8,300
2025-11-19321.0324.0321.0321.00.00.00%6,700
2025-11-18320.0325.0320.0321.0-1.0-0.31%13,100
2025-11-17328.0330.0322.0322.0-10.0-3.01%13,800
2025-11-14343.0344.0330.0332.0-9.0-2.64%10,700
2025-11-13345.0347.0336.0341.0-4.0-1.16%10,400
2025-11-12338.0349.0338.0345.0+4.0+1.17%8,100
2025-11-11340.0346.0340.0341.0+2.0+0.59%5,200
2025-11-10332.0342.0332.0339.0+7.0+2.11%5,500
2025-11-07335.0337.0332.0332.0-2.0-0.60%7,200
2025-11-06335.0343.0334.0334.0-3.0-0.89%11,800
2025-11-05338.0340.0335.0337.0-1.0-0.30%8,200
2025-11-04341.0344.0338.0338.00.00.00%8,500
2025-10-31336.0343.0336.0338.0+2.0+0.60%12,100
2025-10-30339.0341.0332.0336.0-3.0-0.88%10,400
2025-10-29340.0341.0334.0339.0-3.0-0.88%8,800
2025-10-28346.0352.0342.0342.0-3.0-0.87%13,600
2025-10-27343.0355.0343.0345.0+2.0+0.58%15,700
2025-10-24345.0345.0338.0343.0-6.0-1.72%17,000
2025-10-23335.0349.0335.0349.0+14.0+4.18%14,300
2025-10-22336.0344.0334.0335.0-1.0-0.30%23,600
2025-10-21344.0345.0335.0336.0-6.0-1.75%8,600
2025-10-20340.0342.0336.0342.0+5.0+1.48%24,900
2025-10-17345.0351.0336.0337.0-3.0-0.88%17,500
2025-10-16343.0348.0336.0340.0-6.0-1.73%21,700
2025-10-15337.0348.0337.0346.0+10.0+2.98%8,100
2025-10-14326.0341.0326.0336.0-5.0-1.47%48,600
2025-10-10350.0351.0341.0341.0-12.0-3.40%8,200
2025-10-09342.0365.0342.0353.0+11.0+3.22%33,700
2025-10-08356.0359.0341.0342.0-18.0-5.00%30,700
2025-10-07354.0366.0352.0360.0+8.0+2.27%34,500
2025-10-06375.0382.0352.0352.0-31.0-8.09%124,200
2025-10-03355.0395.0349.0383.0+36.0+10.37%159,700
2025-10-02349.0350.0342.0347.0-2.0-0.57%11,700
2025-10-01362.0362.0340.0349.0-13.0-3.59%28,300
2025-09-30365.0365.0352.0362.0+9.0+2.55%15,400
2025-09-29371.0372.0353.0353.0-22.0-5.87%31,000
2025-09-26380.0383.0375.0375.0-9.0-2.34%17,700
2025-09-25388.0392.0384.0384.0-4.0-1.03%11,600
2025-09-24394.0394.0386.0388.0-6.0-1.52%16,200
2025-09-22396.0398.0389.0394.0+6.0+1.55%29,900
2025-09-19380.0392.0379.0388.0+9.0+2.37%36,800
2025-09-18384.0392.0379.0379.0-2.0-0.52%45,700
2025-09-17384.0385.0378.0381.0-2.0-0.52%9,500
2025-09-16380.0386.0376.0383.0+4.0+1.06%18,600
2025-09-12384.0384.0379.0379.0——22,000

直近120営業日分を表示