KabuInsight

あさひ

3333
プライム/小売業/ASAHI 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
2026-03-131,277.01,280.01,268.01,272.0-2.0-0.16%110,300
2026-03-121,290.01,290.01,272.01,274.0-14.0-1.09%121,200
2026-03-111,286.01,292.01,284.01,288.0+5.0+0.39%99,500
2026-03-101,288.01,288.01,275.01,283.0+4.0+0.31%91,900
2026-03-091,270.01,280.01,254.01,279.0-2.0-0.16%292,300
2026-03-061,280.01,281.01,268.01,281.0+1.0+0.08%72,100
2026-03-051,271.01,287.01,267.01,280.0+27.0+2.15%145,600
2026-03-041,278.01,278.01,249.01,253.0-28.0-2.19%365,100
2026-03-031,296.01,296.01,281.01,281.0-25.0-1.91%154,200
2026-03-021,300.01,307.01,286.01,306.0-7.0-0.53%147,900
2026-02-271,300.01,317.01,300.01,313.0+13.0+1.00%173,500
2026-02-261,304.01,307.01,295.01,300.0-4.0-0.31%149,700
2026-02-251,311.01,316.01,303.01,304.0-11.0-0.84%142,300
2026-02-241,299.01,316.01,293.01,315.0+26.0+2.02%360,800
2026-02-201,290.01,291.01,278.01,289.0-10.0-0.77%168,200
2026-02-191,293.01,301.01,286.01,299.0-18.0-1.37%415,500
2026-02-181,300.01,318.01,299.01,317.0+26.0+2.01%509,500
2026-02-171,298.01,300.01,288.01,291.0-7.0-0.54%193,500
2026-02-161,301.01,307.01,293.01,298.0-4.0-0.31%228,800
2026-02-131,314.01,314.01,297.01,302.0-8.0-0.61%136,400
2026-02-121,306.01,314.01,300.01,310.0+8.0+0.61%269,400
2026-02-101,291.01,304.01,290.01,302.0+13.0+1.01%183,000
2026-02-091,297.01,297.01,287.01,289.0+1.0+0.08%149,000
2026-02-061,290.01,290.01,283.01,288.0-4.0-0.31%88,500
2026-02-051,290.01,299.01,283.01,292.0+12.0+0.94%153,900
2026-02-041,280.01,285.01,278.01,280.00.00.00%94,100
2026-02-031,285.01,289.01,278.01,280.0-1.0-0.08%173,800
2026-02-021,294.01,294.01,281.01,281.0-8.0-0.62%140,800
2026-01-301,280.01,289.01,274.01,289.0+9.0+0.70%94,300
2026-01-291,282.01,282.01,269.01,280.0-3.0-0.23%173,800
2026-01-281,293.01,295.01,282.01,283.0-10.0-0.77%227,200
2026-01-271,298.01,299.01,290.01,293.0-4.0-0.31%225,400
2026-01-261,310.01,310.01,296.01,297.0-13.0-0.99%174,700
2026-01-231,306.01,312.01,303.01,310.0+4.0+0.31%98,000
2026-01-221,299.01,310.01,299.01,306.0+7.0+0.54%121,700
2026-01-211,313.01,313.01,295.01,299.0-15.0-1.14%290,600
2026-01-201,312.01,318.01,309.01,314.0+1.0+0.08%168,400
2026-01-191,316.01,318.01,306.01,313.0-4.0-0.30%150,300
2026-01-161,317.01,319.01,311.01,317.00.00.00%80,900
2026-01-151,324.01,324.01,308.01,317.0-1.0-0.08%132,200
2026-01-141,312.01,321.01,307.01,318.0+8.0+0.61%76,500
2026-01-131,326.01,326.01,308.01,310.0-8.0-0.61%133,700
2026-01-091,319.01,326.01,318.01,318.0+1.0+0.08%57,900
2026-01-081,329.01,332.01,313.01,317.0-12.0-0.90%92,700
2026-01-071,317.01,332.01,313.01,329.0+17.0+1.30%106,300
2026-01-061,307.01,316.01,303.01,312.0+10.0+0.77%81,900
2026-01-051,309.01,313.01,300.01,302.0-3.0-0.23%100,900
2025-12-301,308.01,311.01,303.01,305.0-3.0-0.23%61,800
2025-12-291,314.01,317.01,303.01,308.0-5.0-0.38%110,500
2025-12-261,305.01,314.01,303.01,313.0+6.0+0.46%109,000
2025-12-251,306.01,314.01,306.01,307.0+2.0+0.15%75,500
2025-12-241,300.01,308.01,298.01,305.0+3.0+0.23%152,600
2025-12-231,289.01,303.01,282.01,302.0-22.0-1.66%315,400
2025-12-221,352.01,354.01,298.01,324.0-28.0-2.07%289,100
2025-12-191,344.01,356.01,340.01,352.0+9.0+0.67%173,100
2025-12-181,327.01,343.01,323.01,343.0+19.0+1.44%138,700
2025-12-171,324.01,328.01,317.01,324.00.00.00%74,300
2025-12-161,314.01,324.01,311.01,324.0+12.0+0.91%115,000
2025-12-151,303.01,316.01,300.01,312.0+12.0+0.92%79,000
2025-12-121,300.01,305.01,295.01,300.0+7.0+0.54%76,500
2025-12-111,312.01,313.01,293.01,293.0-18.0-1.37%72,700
2025-12-101,304.01,312.01,301.01,311.0+9.0+0.69%88,700
2025-12-091,310.01,312.01,302.01,302.0-3.0-0.23%73,400
2025-12-081,291.01,309.01,288.01,305.0+23.0+1.79%138,000
2025-12-051,292.01,292.01,280.01,282.0-19.0-1.46%149,500
2025-12-041,298.01,303.01,294.01,301.0+4.0+0.31%100,800
2025-12-031,306.01,306.01,287.01,297.0-5.0-0.38%156,000
2025-12-021,310.01,310.01,296.01,302.0-2.0-0.15%112,900
2025-12-011,320.01,321.01,301.01,304.0-15.0-1.14%112,600
2025-11-281,314.01,321.01,312.01,319.0+1.0+0.08%83,100
2025-11-271,312.01,318.01,306.01,318.0+2.0+0.15%70,200
2025-11-261,320.01,321.01,311.01,316.0+2.0+0.15%65,100
2025-11-251,329.01,329.01,313.01,314.0-12.0-0.90%62,900
2025-11-211,320.01,330.01,319.01,326.0+6.0+0.45%106,100
2025-11-201,328.01,328.01,317.01,320.0+1.0+0.08%34,400
2025-11-191,324.01,328.01,317.01,319.0-5.0-0.38%48,100
2025-11-181,328.01,340.01,317.01,324.0+5.0+0.38%83,300
2025-11-171,331.01,331.01,318.01,319.0-12.0-0.90%45,100
2025-11-141,336.01,339.01,328.01,331.0-5.0-0.37%54,900
2025-11-131,345.01,345.01,329.01,336.0-1.0-0.07%39,300
2025-11-121,324.01,342.01,323.01,337.0+14.0+1.06%46,900
2025-11-111,334.01,334.01,316.01,323.0-11.0-0.82%35,800
2025-11-101,345.01,345.01,327.01,334.0+5.0+0.38%54,900
2025-11-071,317.01,330.01,316.01,329.0+7.0+0.53%59,100
2025-11-061,319.01,322.01,316.01,322.0+3.0+0.23%56,100
2025-11-051,324.01,326.01,311.01,319.00.00.00%78,800
2025-11-041,309.01,319.01,300.01,319.0+12.0+0.92%58,800
2025-10-311,315.01,315.01,300.01,307.0+1.0+0.08%128,400
2025-10-301,302.01,314.01,296.01,306.0+3.0+0.23%133,900
2025-10-291,327.01,327.01,303.01,303.0-23.0-1.73%84,600
2025-10-281,350.01,350.01,326.01,326.0-32.0-2.36%96,500
2025-10-271,355.01,360.01,351.01,358.0+4.0+0.30%75,200
2025-10-241,378.01,378.01,350.01,354.0-23.0-1.67%68,500
2025-10-231,364.01,377.01,360.01,377.0+11.0+0.81%53,400
2025-10-221,360.01,366.01,354.01,366.0+11.0+0.81%58,900
2025-10-211,356.01,359.01,354.01,355.0-2.0-0.15%25,100
2025-10-201,360.01,370.01,350.01,357.0+12.0+0.89%69,700
2025-10-171,351.01,355.01,342.01,345.0-5.0-0.37%66,200
2025-10-161,341.01,352.01,341.01,350.0+10.0+0.75%68,200
2025-10-151,339.01,341.01,332.01,340.0+14.0+1.06%45,400
2025-10-141,325.01,329.01,315.01,326.0-7.0-0.53%126,400
2025-10-101,333.01,335.01,324.01,333.0-13.0-0.97%86,300
2025-10-091,355.01,355.01,339.01,346.0-14.0-1.03%85,600
2025-10-081,374.01,374.01,356.01,360.0-7.0-0.51%71,100
2025-10-071,373.01,373.01,357.01,367.0-4.0-0.29%50,800
2025-10-061,368.01,377.01,361.01,371.0+13.0+0.96%91,400
2025-10-031,355.01,358.01,350.01,358.0+7.0+0.52%40,000
2025-10-021,352.01,354.01,344.01,351.0+2.0+0.15%83,900
2025-10-011,392.01,394.01,346.01,349.0-54.0-3.85%119,400
2025-09-301,416.01,417.01,396.01,403.0-14.0-0.99%78,300
2025-09-291,416.01,419.01,406.01,417.00.00.00%94,900
2025-09-261,400.01,417.01,397.01,417.0+23.0+1.65%73,900
2025-09-251,423.01,425.01,389.01,394.0-6.0-0.43%97,100
2025-09-241,390.01,408.01,390.01,400.0+23.0+1.67%143,900
2025-09-221,382.01,393.01,348.01,377.0-21.0-1.50%290,700
2025-09-191,413.01,420.01,398.01,398.0-16.0-1.13%117,600
2025-09-181,420.01,420.01,412.01,414.0-3.0-0.21%52,200
2025-09-171,416.01,420.01,407.01,417.0+4.0+0.28%46,400
2025-09-161,409.01,418.01,402.01,413.0+7.0+0.50%56,200
2025-09-121,420.01,420.01,405.01,406.0——44,300

直近120営業日分を表示