KabuInsight

アスモ

2654
スタンダード/小売業/ASMO 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
2026-03-13402.0406.0400.0402.00.00.00%5,900
2026-03-12406.0406.0402.0402.0-6.0-1.47%6,700
2026-03-11404.0408.0404.0408.0+4.0+0.99%6,600
2026-03-10403.0406.0401.0404.0+1.0+0.25%4,800
2026-03-09410.0410.0401.0403.0-4.0-0.98%5,600
2026-03-06401.0407.0401.0407.0+2.0+0.49%3,900
2026-03-05405.0406.0400.0405.0+4.0+1.00%5,400
2026-03-04401.0401.0396.0401.0-1.0-0.25%22,100
2026-03-03408.0408.0402.0402.0-5.0-1.23%9,600
2026-03-02410.0410.0406.0407.0-3.0-0.73%6,500
2026-02-27406.0410.0402.0410.0+8.0+1.99%17,800
2026-02-26401.0404.0401.0402.00.00.00%5,500
2026-02-25405.0405.0401.0402.0-1.0-0.25%3,500
2026-02-24402.0403.0400.0403.0+1.0+0.25%6,300
2026-02-20403.0404.0402.0402.00.00.00%3,800
2026-02-19401.0404.0401.0402.0+1.0+0.25%6,100
2026-02-18402.0403.0401.0401.0-1.0-0.25%4,100
2026-02-17402.0405.0400.0402.0+2.0+0.50%16,500
2026-02-16401.0403.0399.0400.0-7.0-1.72%20,100
2026-02-13404.0407.0401.0407.0+6.0+1.50%9,500
2026-02-12401.0403.0401.0401.00.00.00%6,500
2026-02-10402.0403.0400.0401.0+1.0+0.25%4,700
2026-02-09401.0404.0399.0400.0+1.0+0.25%14,100
2026-02-06400.0402.0399.0399.0-3.0-0.75%4,500
2026-02-05400.0402.0399.0402.0+3.0+0.75%5,100
2026-02-04401.0401.0399.0399.0-2.0-0.50%5,200
2026-02-03401.0401.0399.0401.00.00.00%4,700
2026-02-02401.0402.0398.0401.0+2.0+0.50%8,700
2026-01-30400.0400.0399.0399.00.00.00%4,000
2026-01-29398.0401.0397.0399.0+1.0+0.25%6,000
2026-01-28398.0399.0398.0398.00.00.00%4,200
2026-01-27400.0400.0398.0398.0-3.0-0.75%6,600
2026-01-26400.0401.0399.0401.0+1.0+0.25%9,000
2026-01-23399.0400.0398.0400.0+2.0+0.50%6,000
2026-01-22400.0400.0397.0398.0-1.0-0.25%5,700
2026-01-21397.0400.0397.0399.00.00.00%5,200
2026-01-20399.0400.0397.0399.00.00.00%6,900
2026-01-19396.0399.0394.0399.0+6.0+1.53%9,400
2026-01-16395.0396.0392.0393.0-1.0-0.25%8,400
2026-01-15392.0395.0391.0394.0+2.0+0.51%7,500
2026-01-14393.0393.0391.0392.0-1.0-0.25%5,900
2026-01-13394.0395.0392.0393.0-1.0-0.25%9,900
2026-01-09394.0394.0393.0394.00.00.00%5,400
2026-01-08393.0394.0392.0394.0+1.0+0.25%5,000
2026-01-07395.0395.0391.0393.0-2.0-0.51%7,900
2026-01-06392.0395.0391.0395.0+3.0+0.77%8,200
2026-01-05389.0395.0389.0392.0+3.0+0.77%16,300
2025-12-30390.0392.0389.0389.0-1.0-0.26%5,500
2025-12-29396.0396.0390.0390.0+1.0+0.26%7,700
2025-12-26391.0391.0388.0389.0-2.0-0.51%11,800
2025-12-25391.0393.0390.0391.0-2.0-0.51%7,100
2025-12-24393.0394.0390.0393.0-1.0-0.25%8,700
2025-12-23392.0396.0392.0394.0+2.0+0.51%6,400
2025-12-22394.0394.0390.0392.0-1.0-0.25%5,000
2025-12-19390.0393.0390.0393.00.00.00%5,100
2025-12-18389.0393.0389.0393.0+1.0+0.26%4,100
2025-12-17392.0392.0387.0392.00.00.00%5,400
2025-12-16390.0392.0389.0392.0+1.0+0.26%1,700
2025-12-15388.0391.0387.0391.0+1.0+0.26%6,200
2025-12-12391.0391.0387.0390.0+2.0+0.52%11,000
2025-12-11387.0388.0385.0388.0+4.0+1.04%4,400
2025-12-10385.0388.0383.0384.00.00.00%7,300
2025-12-09387.0387.0384.0384.0-1.0-0.26%7,600
2025-12-08385.0387.0385.0385.0-4.0-1.03%9,100
2025-12-05382.0389.0382.0389.0+6.0+1.57%5,400
2025-12-04388.0393.0382.0383.0-5.0-1.29%11,900
2025-12-03394.0395.0385.0388.0-7.0-1.77%14,800
2025-12-02391.0396.0391.0395.0+1.0+0.25%7,400
2025-12-01391.0394.0390.0394.00.00.00%5,400
2025-11-28396.0396.0392.0394.0+1.0+0.25%3,800
2025-11-27390.0393.0384.0393.0+5.0+1.29%4,800
2025-11-26381.0388.0380.0388.0+6.0+1.57%8,400
2025-11-25389.0389.0381.0382.0-2.0-0.52%8,400
2025-11-21389.0389.0384.0384.0-4.0-1.03%2,500
2025-11-20385.0388.0384.0388.0+3.0+0.78%6,400
2025-11-19384.0386.0384.0385.00.00.00%4,800
2025-11-18390.0394.0384.0385.0-3.0-0.77%9,300
2025-11-17392.0400.0387.0388.0+4.0+1.04%21,100
2025-11-14395.0406.0383.0384.0-3.0-0.78%54,200
2025-11-13380.0387.0376.0387.0+7.0+1.84%13,400
2025-11-12375.0381.0375.0380.0+5.0+1.33%6,000
2025-11-11379.0380.0373.0375.00.00.00%5,200
2025-11-10375.0378.0375.0375.00.00.00%7,300
2025-11-07376.0377.0374.0375.00.00.00%5,500
2025-11-06370.0375.0368.0375.0+11.0+3.02%19,800
2025-11-05360.0364.0360.0364.0+2.0+0.55%8,900
2025-11-04360.0364.0360.0362.0+2.0+0.56%5,000
2025-10-31361.0363.0359.0360.00.00.00%3,500
2025-10-30361.0362.0360.0360.00.00.00%5,800
2025-10-29361.0365.0360.0360.0-5.0-1.37%4,600
2025-10-28369.0369.0362.0365.00.00.00%4,300
2025-10-27364.0368.0363.0365.0-1.0-0.27%7,800
2025-10-24364.0367.0363.0366.0+2.0+0.55%5,200
2025-10-23359.0365.0359.0364.0-1.0-0.27%13,300
2025-10-22360.0365.0360.0365.0+4.0+1.11%9,500
2025-10-21361.0365.0357.0361.0-10.0-2.70%61,400
2025-10-20367.0371.0365.0371.0+4.0+1.09%3,900
2025-10-17370.0371.0364.0367.0+1.0+0.27%3,900
2025-10-16373.0373.0365.0366.0-7.0-1.88%10,100
2025-10-15368.0373.0368.0373.0+7.0+1.91%4,500
2025-10-14362.0368.0362.0366.00.00.00%8,800
2025-10-10369.0370.0364.0366.0-7.0-1.88%15,400
2025-10-09375.0376.0370.0373.0-2.0-0.53%6,500
2025-10-08372.0376.0369.0375.0+6.0+1.63%9,000
2025-10-07365.0374.0364.0369.00.00.00%15,600
2025-10-06362.0371.0360.0369.0+5.0+1.37%17,000
2025-10-03369.0369.0364.0364.0-9.0-2.41%20,300
2025-10-02370.0376.0367.0373.0+1.0+0.27%15,100
2025-10-01376.0377.0367.0372.0-5.0-1.33%19,700
2025-09-30383.0384.0371.0377.0-5.0-1.31%28,200
2025-09-29384.0389.0381.0382.0-34.0-8.17%77,900
2025-09-26413.0421.0413.0416.00.00.00%48,600
2025-09-25412.0416.0411.0416.0+3.0+0.73%28,500
2025-09-24410.0415.0410.0413.0+4.0+0.98%22,900
2025-09-22409.0412.0406.0409.0+1.0+0.25%33,900
2025-09-19408.0409.0407.0408.00.00.00%8,800
2025-09-18406.0409.0406.0408.0-1.0-0.24%9,900
2025-09-17406.0409.0406.0409.00.00.00%8,100
2025-09-16410.0410.0405.0409.0+2.0+0.49%17,400
2025-09-12407.0408.0407.0407.0——3,600

直近120営業日分を表示