旭松食品
2911スタンダード/食料品/ASAHIMATSU FOODS 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,344.0 | 2,363.0 | 2,342.0 | 2,363.0 | +16.0 | +0.68% | 800 |
| 2026-03-12 | 2,343.0 | 2,362.0 | 2,343.0 | 2,347.0 | +5.0 | +0.21% | 700 |
| 2026-03-11 | 2,369.0 | 2,369.0 | 2,342.0 | 2,342.0 | -4.0 | -0.17% | 400 |
| 2026-03-10 | 2,352.0 | 2,368.0 | 2,346.0 | 2,346.0 | +1.0 | +0.04% | 1,200 |
| 2026-03-09 | 2,357.0 | 2,357.0 | 2,342.0 | 2,345.0 | -10.0 | -0.42% | 700 |
| 2026-03-06 | 2,351.0 | 2,355.0 | 2,335.0 | 2,355.0 | +4.0 | +0.17% | 1,100 |
| 2026-03-05 | 2,338.0 | 2,353.0 | 2,324.0 | 2,351.0 | +15.0 | +0.64% | 800 |
| 2026-03-04 | 2,353.0 | 2,353.0 | 2,325.0 | 2,336.0 | -17.0 | -0.72% | 1,400 |
| 2026-03-03 | 2,330.0 | 2,354.0 | 2,329.0 | 2,353.0 | +23.0 | +0.99% | 1,500 |
| 2026-03-02 | 2,337.0 | 2,357.0 | 2,321.0 | 2,330.0 | -14.0 | -0.60% | 2,800 |
| 2026-02-27 | 2,340.0 | 2,351.0 | 2,313.0 | 2,344.0 | +4.0 | +0.17% | 1,700 |
| 2026-02-26 | 2,329.0 | 2,340.0 | 2,329.0 | 2,340.0 | +11.0 | +0.47% | 800 |
| 2026-02-25 | 2,320.0 | 2,329.0 | 2,320.0 | 2,329.0 | +9.0 | +0.39% | 800 |
| 2026-02-24 | 2,313.0 | 2,333.0 | 2,313.0 | 2,320.0 | +7.0 | +0.30% | 1,900 |
| 2026-02-20 | 2,322.0 | 2,322.0 | 2,313.0 | 2,313.0 | -5.0 | -0.22% | 400 |
| 2026-02-19 | 2,321.0 | 2,322.0 | 2,318.0 | 2,318.0 | +5.0 | +0.22% | 800 |
| 2026-02-18 | 2,300.0 | 2,322.0 | 2,296.0 | 2,313.0 | +13.0 | +0.57% | 1,900 |
| 2026-02-17 | 2,333.0 | 2,333.0 | 2,300.0 | 2,300.0 | -1.0 | -0.04% | 2,600 |
| 2026-02-16 | 2,313.0 | 2,318.0 | 2,300.0 | 2,301.0 | -18.0 | -0.78% | 1,700 |
| 2026-02-13 | 2,306.0 | 2,322.0 | 2,306.0 | 2,319.0 | +1.0 | +0.04% | 1,900 |
| 2026-02-12 | 2,305.0 | 2,318.0 | 2,305.0 | 2,318.0 | +13.0 | +0.56% | 1,300 |
| 2026-02-10 | 2,304.0 | 2,319.0 | 2,301.0 | 2,305.0 | -5.0 | -0.22% | 1,600 |
| 2026-02-09 | 2,331.0 | 2,331.0 | 2,294.0 | 2,310.0 | -30.0 | -1.28% | 4,700 |
| 2026-02-06 | 2,327.0 | 2,355.0 | 2,319.0 | 2,340.0 | +13.0 | +0.56% | 5,300 |
| 2026-02-05 | 2,317.0 | 2,327.0 | 2,317.0 | 2,327.0 | +2.0 | +0.09% | 900 |
| 2026-02-04 | 2,315.0 | 2,327.0 | 2,315.0 | 2,325.0 | +11.0 | +0.48% | 1,100 |
| 2026-02-03 | 2,322.0 | 2,322.0 | 2,308.0 | 2,314.0 | +4.0 | +0.17% | 1,300 |
| 2026-02-02 | 2,310.0 | 2,311.0 | 2,310.0 | 2,310.0 | 0.0 | 0.00% | 500 |
| 2026-01-30 | 2,302.0 | 2,311.0 | 2,300.0 | 2,310.0 | +8.0 | +0.35% | 1,200 |
| 2026-01-29 | 2,306.0 | 2,306.0 | 2,302.0 | 2,302.0 | -18.0 | -0.78% | 800 |
| 2026-01-28 | 2,321.0 | 2,324.0 | 2,320.0 | 2,320.0 | -10.0 | -0.43% | 1,100 |
| 2026-01-27 | 2,320.0 | 2,330.0 | 2,320.0 | 2,330.0 | +10.0 | +0.43% | 1,200 |
| 2026-01-26 | 2,309.0 | 2,320.0 | 2,302.0 | 2,320.0 | +13.0 | +0.56% | 700 |
| 2026-01-23 | 2,300.0 | 2,320.0 | 2,299.0 | 2,307.0 | +8.0 | +0.35% | 2,100 |
| 2026-01-22 | 2,294.0 | 2,299.0 | 2,294.0 | 2,299.0 | +6.0 | +0.26% | 800 |
| 2026-01-21 | 2,293.0 | 2,293.0 | 2,286.0 | 2,293.0 | +6.0 | +0.26% | 800 |
| 2026-01-20 | 2,285.0 | 2,287.0 | 2,285.0 | 2,287.0 | +6.0 | +0.26% | 200 |
| 2026-01-19 | 2,281.0 | 2,286.0 | 2,280.0 | 2,281.0 | -7.0 | -0.31% | 1,300 |
| 2026-01-16 | 2,276.0 | 2,288.0 | 2,276.0 | 2,288.0 | +12.0 | +0.53% | 1,100 |
| 2026-01-15 | 2,275.0 | 2,276.0 | 2,275.0 | 2,276.0 | +1.0 | +0.04% | 600 |
| 2026-01-14 | 2,279.0 | 2,282.0 | 2,275.0 | 2,275.0 | -2.0 | -0.09% | 900 |
| 2026-01-13 | 2,280.0 | 2,282.0 | 2,277.0 | 2,277.0 | -3.0 | -0.13% | 1,200 |
| 2026-01-09 | 2,278.0 | 2,280.0 | 2,272.0 | 2,280.0 | +3.0 | +0.13% | 800 |
| 2026-01-08 | 2,275.0 | 2,277.0 | 2,275.0 | 2,277.0 | +7.0 | +0.31% | 800 |
| 2026-01-07 | 2,270.0 | 2,270.0 | 2,270.0 | 2,270.0 | 0.0 | 0.00% | 400 |
| 2026-01-06 | 2,278.0 | 2,280.0 | 2,270.0 | 2,270.0 | +2.0 | +0.09% | 1,200 |
| 2026-01-05 | 2,273.0 | 2,276.0 | 2,268.0 | 2,268.0 | -5.0 | -0.22% | 1,100 |
| 2025-12-30 | 2,271.0 | 2,280.0 | 2,271.0 | 2,273.0 | +3.0 | +0.13% | 600 |
| 2025-12-29 | 2,262.0 | 2,277.0 | 2,262.0 | 2,270.0 | +3.0 | +0.13% | 1,200 |
| 2025-12-26 | 2,269.0 | 2,270.0 | 2,254.0 | 2,267.0 | -2.0 | -0.09% | 2,000 |
| 2025-12-25 | 2,268.0 | 2,269.0 | 2,265.0 | 2,269.0 | +8.0 | +0.35% | 800 |
| 2025-12-24 | 2,270.0 | 2,270.0 | 2,261.0 | 2,261.0 | +6.0 | +0.27% | 300 |
| 2025-12-23 | 2,254.0 | 2,274.0 | 2,254.0 | 2,255.0 | +3.0 | +0.13% | 600 |
| 2025-12-22 | 2,265.0 | 2,266.0 | 2,252.0 | 2,252.0 | -10.0 | -0.44% | 800 |
| 2025-12-19 | 2,253.0 | 2,262.0 | 2,253.0 | 2,262.0 | +8.0 | +0.35% | 800 |
| 2025-12-18 | 2,262.0 | 2,262.0 | 2,253.0 | 2,254.0 | -2.0 | -0.09% | 1,400 |
| 2025-12-17 | 2,256.0 | 2,260.0 | 2,256.0 | 2,256.0 | 0.0 | 0.00% | 600 |
| 2025-12-16 | 2,255.0 | 2,263.0 | 2,255.0 | 2,256.0 | -3.0 | -0.13% | 600 |
| 2025-12-15 | 2,266.0 | 2,267.0 | 2,253.0 | 2,259.0 | +6.0 | +0.27% | 3,600 |
| 2025-12-12 | 2,255.0 | 2,262.0 | 2,253.0 | 2,253.0 | -2.0 | -0.09% | 600 |
| 2025-12-11 | 2,255.0 | 2,261.0 | 2,254.0 | 2,255.0 | 0.0 | 0.00% | 600 |
| 2025-12-10 | 2,260.0 | 2,260.0 | 2,255.0 | 2,255.0 | +1.0 | +0.04% | 900 |
| 2025-12-09 | 2,255.0 | 2,255.0 | 2,254.0 | 2,254.0 | -1.0 | -0.04% | 700 |
| 2025-12-08 | 2,265.0 | 2,270.0 | 2,255.0 | 2,255.0 | -5.0 | -0.22% | 1,400 |
| 2025-12-05 | 2,260.0 | 2,260.0 | 2,260.0 | 2,260.0 | -9.0 | -0.40% | 1,400 |
| 2025-12-04 | 2,270.0 | 2,270.0 | 2,262.0 | 2,269.0 | -1.0 | -0.04% | 1,300 |
| 2025-12-03 | 2,275.0 | 2,275.0 | 2,268.0 | 2,270.0 | -6.0 | -0.26% | 800 |
| 2025-12-02 | 2,276.0 | 2,276.0 | 2,276.0 | 2,276.0 | 0.0 | 0.00% | 300 |
| 2025-12-01 | 2,279.0 | 2,279.0 | 2,276.0 | 2,276.0 | +4.0 | +0.18% | 300 |
| 2025-11-28 | 2,272.0 | 2,272.0 | 2,272.0 | 2,272.0 | +5.0 | +0.22% | 200 |
| 2025-11-27 | 2,270.0 | 2,271.0 | 2,265.0 | 2,267.0 | +4.0 | +0.18% | 500 |
| 2025-11-26 | 2,257.0 | 2,276.0 | 2,257.0 | 2,263.0 | +6.0 | +0.27% | 1,100 |
| 2025-11-25 | 2,253.0 | 2,267.0 | 2,253.0 | 2,257.0 | +5.0 | +0.22% | 1,100 |
| 2025-11-21 | 2,255.0 | 2,256.0 | 2,251.0 | 2,252.0 | -7.0 | -0.31% | 1,700 |
| 2025-11-20 | 2,255.0 | 2,261.0 | 2,252.0 | 2,259.0 | +4.0 | +0.18% | 1,200 |
| 2025-11-19 | 2,251.0 | 2,255.0 | 2,251.0 | 2,255.0 | -5.0 | -0.22% | 2,100 |
| 2025-11-18 | 2,270.0 | 2,270.0 | 2,260.0 | 2,260.0 | -19.0 | -0.83% | 2,600 |
| 2025-11-17 | 2,271.0 | 2,279.0 | 2,267.0 | 2,279.0 | +8.0 | +0.35% | 500 |
| 2025-11-14 | 2,274.0 | 2,275.0 | 2,269.0 | 2,271.0 | -7.0 | -0.31% | 1,800 |
| 2025-11-13 | 2,284.0 | 2,290.0 | 2,278.0 | 2,278.0 | -19.0 | -0.83% | 1,500 |
| 2025-11-12 | 2,269.0 | 2,297.0 | 2,269.0 | 2,297.0 | +29.0 | +1.28% | 1,900 |
| 2025-11-11 | 2,268.0 | 2,268.0 | 2,268.0 | 2,268.0 | 0.0 | 0.00% | 200 |
| 2025-11-10 | 2,271.0 | 2,271.0 | 2,268.0 | 2,268.0 | -3.0 | -0.13% | 1,900 |
| 2025-11-07 | 2,273.0 | 2,273.0 | 2,271.0 | 2,271.0 | -2.0 | -0.09% | 200 |
| 2025-11-06 | 2,273.0 | 2,273.0 | 2,273.0 | 2,273.0 | 0.0 | 0.00% | 200 |
| 2025-11-05 | 2,275.0 | 2,275.0 | 2,273.0 | 2,273.0 | 0.0 | 0.00% | 400 |
| 2025-11-04 | 2,272.0 | 2,273.0 | 2,272.0 | 2,273.0 | +1.0 | +0.04% | 700 |
| 2025-10-31 | 2,273.0 | 2,274.0 | 2,272.0 | 2,272.0 | -1.0 | -0.04% | 1,100 |
| 2025-10-30 | 2,273.0 | 2,273.0 | 2,273.0 | 2,273.0 | 0.0 | 0.00% | 200 |
| 2025-10-29 | 2,274.0 | 2,274.0 | 2,273.0 | 2,273.0 | -1.0 | -0.04% | 400 |
| 2025-10-28 | 2,277.0 | 2,277.0 | 2,273.0 | 2,274.0 | -3.0 | -0.13% | 500 |
| 2025-10-27 | 2,278.0 | 2,278.0 | 2,274.0 | 2,277.0 | -1.0 | -0.04% | 800 |
| 2025-10-24 | 2,275.0 | 2,278.0 | 2,274.0 | 2,278.0 | +5.0 | +0.22% | 600 |
| 2025-10-23 | 2,273.0 | 2,273.0 | 2,273.0 | 2,273.0 | 0.0 | 0.00% | 200 |
| 2025-10-22 | 2,275.0 | 2,275.0 | 2,273.0 | 2,273.0 | -1.0 | -0.04% | 800 |
| 2025-10-21 | 2,273.0 | 2,275.0 | 2,273.0 | 2,274.0 | +1.0 | +0.04% | 800 |
| 2025-10-20 | 2,279.0 | 2,279.0 | 2,273.0 | 2,273.0 | -3.0 | -0.13% | 500 |
| 2025-10-17 | 2,276.0 | 2,276.0 | 2,276.0 | 2,276.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 2,272.0 | 2,276.0 | 2,272.0 | 2,276.0 | +5.0 | +0.22% | 600 |
| 2025-10-15 | 2,275.0 | 2,275.0 | 2,271.0 | 2,271.0 | -4.0 | -0.18% | 500 |
| 2025-10-14 | 2,273.0 | 2,275.0 | 2,269.0 | 2,275.0 | -4.0 | -0.18% | 1,600 |
| 2025-10-10 | 2,274.0 | 2,279.0 | 2,273.0 | 2,279.0 | +5.0 | +0.22% | 1,400 |
| 2025-10-09 | 2,273.0 | 2,276.0 | 2,273.0 | 2,274.0 | +1.0 | +0.04% | 600 |
| 2025-10-08 | 2,276.0 | 2,276.0 | 2,273.0 | 2,273.0 | -3.0 | -0.13% | 1,400 |
| 2025-10-07 | 2,276.0 | 2,276.0 | 2,276.0 | 2,276.0 | 0.0 | 0.00% | 200 |
| 2025-10-06 | 2,275.0 | 2,280.0 | 2,270.0 | 2,276.0 | -4.0 | -0.18% | 1,200 |
| 2025-10-03 | 2,271.0 | 2,280.0 | 2,270.0 | 2,280.0 | +7.0 | +0.31% | 1,100 |
| 2025-10-02 | 2,273.0 | 2,273.0 | 2,270.0 | 2,273.0 | 0.0 | 0.00% | 500 |
| 2025-10-01 | 2,273.0 | 2,273.0 | 2,273.0 | 2,273.0 | 0.0 | 0.00% | 200 |
| 2025-09-30 | 2,273.0 | 2,275.0 | 2,273.0 | 2,273.0 | -22.0 | -0.96% | 600 |
| 2025-09-29 | 2,299.0 | 2,299.0 | 2,270.0 | 2,295.0 | -5.0 | -0.22% | 1,600 |
| 2025-09-26 | 2,289.0 | 2,300.0 | 2,288.0 | 2,300.0 | +12.0 | +0.52% | 2,000 |
| 2025-09-25 | 2,289.0 | 2,289.0 | 2,285.0 | 2,288.0 | +2.0 | +0.09% | 600 |
| 2025-09-24 | 2,287.0 | 2,288.0 | 2,280.0 | 2,286.0 | +6.0 | +0.26% | 1,200 |
| 2025-09-22 | 2,294.0 | 2,298.0 | 2,280.0 | 2,280.0 | -14.0 | -0.61% | 2,400 |
| 2025-09-19 | 2,290.0 | 2,294.0 | 2,290.0 | 2,294.0 | +4.0 | +0.17% | 900 |
| 2025-09-18 | 2,289.0 | 2,290.0 | 2,280.0 | 2,290.0 | +8.0 | +0.35% | 700 |
| 2025-09-17 | 2,278.0 | 2,282.0 | 2,277.0 | 2,282.0 | +2.0 | +0.09% | 500 |
| 2025-09-16 | 2,282.0 | 2,282.0 | 2,267.0 | 2,280.0 | -2.0 | -0.09% | 900 |
| 2025-09-12 | 2,266.0 | 2,283.0 | 2,264.0 | 2,282.0 | — | — | 1,100 |
直近120営業日分を表示