KabuInsight

アスア

246A
グロース/サービス業/ASUA 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
2026-03-13969.0983.0961.0961.0-17.0-1.74%4,100
2026-03-12979.0984.0966.0978.0+7.0+0.72%3,200
2026-03-11999.0999.0962.0971.0-32.0-3.19%22,000
2026-03-10999.01,018.0999.01,003.0+13.0+1.31%10,000
2026-03-09980.0998.0964.0990.0-29.0-2.85%21,800
2026-03-06994.01,019.0990.01,019.0+28.0+2.83%21,000
2026-03-05994.01,000.0983.0991.0+12.0+1.23%14,400
2026-03-04975.01,000.0950.0979.0-11.0-1.11%41,700
2026-03-031,007.01,010.0968.0990.0-10.0-1.00%26,500
2026-03-02969.01,012.0954.01,000.0+20.0+2.04%22,900
2026-02-27940.0992.0940.0980.0+45.0+4.81%37,700
2026-02-26912.0937.0912.0935.0+24.0+2.63%15,600
2026-02-25910.0921.0902.0911.0+1.0+0.11%50,800
2026-02-24913.0914.0888.0910.0+10.0+1.11%53,900
2026-02-20922.0925.0890.0900.0-21.0-2.28%97,900
2026-02-191,060.01,220.0882.0921.0-114.0-11.01%1,029,100
2026-02-18902.01,035.0901.01,035.0+150.0+16.95%1,098,800
2026-02-17884.0885.0865.0885.0+150.0+20.41%130,000
2026-02-16735.0735.0735.0735.0+100.0+15.75%41,900
2026-02-13632.0655.0632.0635.0-13.0-2.01%11,200
2026-02-12630.0655.0630.0648.0+23.0+3.68%7,400
2026-02-10630.0635.0624.0625.0-6.0-0.95%3,300
2026-02-09620.0640.0620.0631.0+12.0+1.94%5,200
2026-02-06620.0626.0619.0619.0-1.0-0.16%700
2026-02-05616.0623.0616.0620.0+5.0+0.81%5,700
2026-02-04616.0623.0615.0615.0-2.0-0.32%3,400
2026-02-03617.0622.0617.0617.0+3.0+0.49%1,600
2026-02-02641.0641.0611.0614.0-7.0-1.13%8,100
2026-01-30612.0621.0612.0621.0+6.0+0.98%2,900
2026-01-29633.0633.0615.0615.0-13.0-2.07%4,300
2026-01-28647.0647.0628.0628.0-19.0-2.94%4,800
2026-01-27665.0665.0645.0647.0+2.0+0.31%9,200
2026-01-26635.0717.0634.0645.0+10.0+1.57%70,200
2026-01-23634.0635.0630.0635.0+4.0+0.63%3,600
2026-01-22626.0636.0626.0631.0+6.0+0.96%1,800
2026-01-21625.0631.0625.0625.0-4.0-0.64%4,100
2026-01-20633.0633.0626.0629.0+4.0+0.64%2,100
2026-01-19624.0629.0622.0625.0+2.0+0.32%4,100
2026-01-16614.0623.0614.0623.0+10.0+1.63%3,200
2026-01-15614.0614.0612.0613.0-1.0-0.16%1,900
2026-01-14623.0623.0614.0614.0-2.0-0.32%2,100
2026-01-13634.0634.0615.0616.0-11.0-1.75%5,200
2026-01-09619.0627.0619.0627.0-1.0-0.16%1,900
2026-01-08623.0632.0612.0628.0+4.0+0.64%10,400
2026-01-07625.0633.0624.0624.00.00.00%5,000
2026-01-06625.0633.0620.0624.0-9.0-1.42%6,800
2026-01-05622.0633.0620.0633.0+17.0+2.76%6,600
2025-12-30624.0625.0615.0616.0-8.0-1.28%2,800
2025-12-29612.0628.0603.0624.0+11.0+1.79%3,800
2025-12-26608.0615.0599.0613.0-1.0-0.16%30,200
2025-12-25605.0622.0601.0614.0+15.0+2.50%13,800
2025-12-24603.0603.0598.0599.0-1.0-0.17%14,400
2025-12-23600.0607.0600.0600.00.00.00%4,900
2025-12-22600.0615.0600.0600.0+3.0+0.50%6,900
2025-12-19616.0616.0597.0597.0-18.0-2.93%7,400
2025-12-18609.0615.0600.0615.0+4.0+0.65%4,000
2025-12-17616.0616.0610.0611.0-10.0-1.61%5,300
2025-12-16620.0626.0617.0621.0+2.0+0.32%6,000
2025-12-15606.0619.0606.0619.0+9.0+1.48%8,100
2025-12-12602.0611.0601.0610.0+3.0+0.49%8,700
2025-12-11598.0620.0596.0607.0+11.0+1.85%17,200
2025-12-10604.0609.0589.0596.0-9.0-1.49%19,200
2025-12-09608.0610.0605.0605.0-4.0-0.66%4,600
2025-12-08606.0622.0606.0609.0+3.0+0.50%11,800
2025-12-05615.0620.0572.0606.0-18.0-2.88%91,500
2025-12-04619.0629.0619.0624.0+5.0+0.81%5,800
2025-12-03626.0636.0615.0619.0-17.0-2.67%8,800
2025-12-02639.0648.0630.0636.0-13.0-2.00%6,900
2025-12-01661.0664.0638.0649.0-12.0-1.82%6,100
2025-11-28659.0663.0655.0661.0+7.0+1.07%12,000
2025-11-27650.0664.0650.0654.0+5.0+0.77%2,600
2025-11-26633.0649.0633.0649.0+12.0+1.88%15,700
2025-11-25621.0643.0621.0637.0+16.0+2.58%11,400
2025-11-21628.0648.0621.0621.0-5.0-0.80%16,300
2025-11-20645.0645.0621.0626.0-13.0-2.03%43,800
2025-11-19636.0640.0620.0639.0+4.0+0.63%7,900
2025-11-18652.0655.0620.0635.0-15.0-2.31%39,000
2025-11-17660.0661.0642.0650.0-19.0-2.84%37,700
2025-11-14671.0680.0662.0669.0-5.0-0.74%17,600
2025-11-13675.0682.0667.0674.0-1.0-0.15%3,200
2025-11-12667.0680.0667.0675.0+3.0+0.45%5,300
2025-11-11672.0672.0666.0672.00.00.00%2,300
2025-11-10676.0680.0670.0672.0+5.0+0.75%2,700
2025-11-07670.0670.0665.0667.0-1.0-0.15%1,800
2025-11-06664.0680.0664.0668.0+1.0+0.15%6,600
2025-11-05670.0680.0662.0667.0-8.0-1.19%26,500
2025-11-04673.0680.0666.0675.0+2.0+0.30%10,400
2025-10-31667.0680.0667.0673.00.00.00%9,500
2025-10-30681.0683.0661.0673.0-8.0-1.17%24,500
2025-10-29695.0698.0681.0681.0-18.0-2.58%9,600
2025-10-28702.0711.0699.0699.0-2.0-0.29%6,100
2025-10-27703.0713.0695.0701.0+6.0+0.86%9,700
2025-10-24713.0713.0694.0695.0-18.0-2.52%5,100
2025-10-23716.0716.0706.0713.0+5.0+0.71%6,100
2025-10-22692.0711.0692.0708.0+13.0+1.87%7,700
2025-10-21713.0713.0695.0695.0-9.0-1.28%12,600
2025-10-20690.0719.0690.0704.0+24.0+3.53%14,000
2025-10-17690.0690.0672.0680.0-15.0-2.16%18,700
2025-10-16705.0705.0693.0695.00.00.00%10,000
2025-10-15690.0700.0684.0695.0+10.0+1.46%20,200
2025-10-14723.0728.0678.0685.0-53.0-7.18%117,200
2025-10-10770.0770.0738.0738.0-32.0-4.16%26,700
2025-10-09757.0774.0751.0770.0+21.0+2.80%27,300
2025-10-08743.0752.0729.0749.0-3.0-0.40%16,300
2025-10-07750.0755.0726.0752.0+1.0+0.13%33,400
2025-10-06740.0754.0734.0751.0+11.0+1.49%21,500
2025-10-03726.0744.0725.0740.0+14.0+1.93%31,400
2025-10-02700.0730.0700.0726.0+25.0+3.57%48,600
2025-10-01731.0731.0701.0701.0-20.0-2.77%41,700
2025-09-30725.0727.0713.0721.0-9.0-1.23%16,100
2025-09-29700.0732.0694.0730.0+30.0+4.29%29,100
2025-09-26711.0712.0696.0700.0-11.0-1.55%12,800
2025-09-25696.0711.0687.0711.0+21.0+3.04%22,800
2025-09-24705.0707.0685.0690.0-15.0-2.13%56,900
2025-09-22717.0719.0705.0705.0-11.0-1.54%13,300
2025-09-19717.0730.0707.0716.0+2.0+0.28%33,600
2025-09-18717.0720.0711.0714.0-3.0-0.42%25,200
2025-09-17724.0725.0708.0717.0-8.0-1.10%14,000
2025-09-16708.0728.0708.0725.0+24.0+3.42%28,000
2025-09-12718.0718.0700.0701.0——32,800

直近120営業日分を表示