旭化成
3407プライム/化学/ASAHI KASEI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,593.5 | 1,644.5 | 1,593.5 | 1,616.5 | -33.0 | -2.00% | 8,123,200 |
| 2026-03-12 | 1,640.5 | 1,669.0 | 1,626.0 | 1,649.5 | -60.0 | -3.51% | 7,716,600 |
| 2026-03-11 | 1,726.0 | 1,732.0 | 1,700.0 | 1,709.5 | +40.5 | +2.43% | 4,046,400 |
| 2026-03-10 | 1,670.5 | 1,689.5 | 1,655.0 | 1,669.0 | +38.5 | +2.36% | 6,265,800 |
| 2026-03-09 | 1,592.0 | 1,630.5 | 1,572.5 | 1,630.5 | -81.5 | -4.76% | 6,707,200 |
| 2026-03-06 | 1,700.0 | 1,717.5 | 1,689.0 | 1,712.0 | -12.0 | -0.70% | 4,953,300 |
| 2026-03-05 | 1,770.5 | 1,779.5 | 1,711.5 | 1,724.0 | +25.5 | +1.50% | 7,272,600 |
| 2026-03-04 | 1,750.0 | 1,771.0 | 1,668.0 | 1,698.5 | -127.5 | -6.98% | 7,773,300 |
| 2026-03-03 | 1,850.0 | 1,874.0 | 1,823.0 | 1,826.0 | -58.5 | -3.10% | 5,940,200 |
| 2026-03-02 | 1,828.5 | 1,889.0 | 1,816.0 | 1,884.5 | +40.0 | +2.17% | 5,966,100 |
| 2026-02-27 | 1,799.0 | 1,844.5 | 1,780.5 | 1,844.5 | +34.0 | +1.88% | 9,724,100 |
| 2026-02-26 | 1,834.5 | 1,841.5 | 1,799.5 | 1,810.5 | -9.0 | -0.49% | 4,856,900 |
| 2026-02-25 | 1,815.5 | 1,839.0 | 1,799.0 | 1,819.5 | -13.5 | -0.74% | 6,236,700 |
| 2026-02-24 | 1,756.0 | 1,833.0 | 1,750.0 | 1,833.0 | +93.0 | +5.34% | 6,065,800 |
| 2026-02-20 | 1,772.0 | 1,778.5 | 1,740.0 | 1,740.0 | -57.0 | -3.17% | 4,501,100 |
| 2026-02-19 | 1,779.0 | 1,801.0 | 1,762.5 | 1,797.0 | +18.0 | +1.01% | 5,445,100 |
| 2026-02-18 | 1,744.0 | 1,783.0 | 1,729.0 | 1,779.0 | +48.5 | +2.80% | 5,831,800 |
| 2026-02-17 | 1,724.0 | 1,741.0 | 1,712.0 | 1,730.5 | +10.0 | +0.58% | 3,598,400 |
| 2026-02-16 | 1,733.0 | 1,743.0 | 1,715.5 | 1,720.5 | -16.5 | -0.95% | 2,286,200 |
| 2026-02-13 | 1,739.0 | 1,754.5 | 1,727.5 | 1,737.0 | -26.0 | -1.47% | 5,347,300 |
| 2026-02-12 | 1,755.0 | 1,774.5 | 1,739.0 | 1,763.0 | +27.5 | +1.58% | 6,468,000 |
| 2026-02-10 | 1,750.5 | 1,754.0 | 1,726.5 | 1,735.5 | -14.0 | -0.80% | 5,789,100 |
| 2026-02-09 | 1,750.0 | 1,755.0 | 1,721.0 | 1,749.5 | +54.0 | +3.18% | 6,415,900 |
| 2026-02-06 | 1,640.0 | 1,703.5 | 1,638.0 | 1,695.5 | +55.5 | +3.38% | 6,804,200 |
| 2026-02-05 | 1,705.5 | 1,745.5 | 1,640.0 | 1,640.0 | +46.0 | +2.89% | 11,518,900 |
| 2026-02-04 | 1,515.0 | 1,648.0 | 1,502.0 | 1,594.0 | +73.0 | +4.80% | 14,126,500 |
| 2026-02-03 | 1,498.0 | 1,521.0 | 1,490.5 | 1,521.0 | +58.5 | +4.00% | 5,959,500 |
| 2026-02-02 | 1,521.0 | 1,521.0 | 1,462.5 | 1,462.5 | -37.0 | -2.47% | 4,335,900 |
| 2026-01-30 | 1,479.0 | 1,499.5 | 1,472.0 | 1,499.5 | +13.0 | +0.87% | 4,060,400 |
| 2026-01-29 | 1,462.0 | 1,489.5 | 1,452.0 | 1,486.5 | +22.0 | +1.50% | 3,651,900 |
| 2026-01-28 | 1,475.0 | 1,478.5 | 1,458.0 | 1,464.5 | -31.5 | -2.11% | 4,500,800 |
| 2026-01-27 | 1,474.0 | 1,502.0 | 1,473.0 | 1,496.0 | +11.5 | +0.77% | 3,670,100 |
| 2026-01-26 | 1,489.0 | 1,500.0 | 1,475.5 | 1,484.5 | -41.5 | -2.72% | 4,834,800 |
| 2026-01-23 | 1,514.5 | 1,528.0 | 1,501.5 | 1,526.0 | +18.0 | +1.19% | 4,101,800 |
| 2026-01-22 | 1,502.0 | 1,526.0 | 1,497.5 | 1,508.0 | +14.5 | +0.97% | 3,729,100 |
| 2026-01-21 | 1,480.0 | 1,496.5 | 1,475.0 | 1,493.5 | +0.5 | +0.03% | 3,267,000 |
| 2026-01-20 | 1,515.5 | 1,522.0 | 1,490.5 | 1,493.0 | -32.0 | -2.10% | 4,390,300 |
| 2026-01-19 | 1,490.5 | 1,529.5 | 1,471.0 | 1,525.0 | +10.5 | +0.69% | 5,028,400 |
| 2026-01-16 | 1,489.0 | 1,515.5 | 1,482.0 | 1,514.5 | +23.5 | +1.58% | 5,108,300 |
| 2026-01-15 | 1,489.0 | 1,515.5 | 1,483.5 | 1,491.0 | -2.0 | -0.13% | 5,516,400 |
| 2026-01-14 | 1,470.0 | 1,493.0 | 1,463.5 | 1,493.0 | +31.5 | +2.16% | 3,842,400 |
| 2026-01-13 | 1,470.0 | 1,475.0 | 1,450.0 | 1,461.5 | +17.5 | +1.21% | 4,522,400 |
| 2026-01-09 | 1,456.5 | 1,468.5 | 1,444.0 | 1,444.0 | -11.5 | -0.79% | 4,967,400 |
| 2026-01-08 | 1,435.5 | 1,469.5 | 1,424.0 | 1,455.5 | 0.0 | 0.00% | 4,656,500 |
| 2026-01-07 | 1,450.0 | 1,461.0 | 1,440.0 | 1,455.5 | -13.0 | -0.89% | 3,606,800 |
| 2026-01-06 | 1,434.5 | 1,470.0 | 1,434.0 | 1,468.5 | +48.5 | +3.42% | 4,895,400 |
| 2026-01-05 | 1,431.0 | 1,433.5 | 1,415.0 | 1,420.0 | +31.0 | +2.23% | 4,353,800 |
| 2025-12-30 | 1,380.0 | 1,395.0 | 1,379.0 | 1,389.0 | -0.5 | -0.04% | 2,724,300 |
| 2025-12-29 | 1,396.5 | 1,407.0 | 1,378.0 | 1,389.5 | +11.5 | +0.83% | 2,683,600 |
| 2025-12-26 | 1,383.0 | 1,386.0 | 1,374.0 | 1,378.0 | +6.0 | +0.44% | 1,410,600 |
| 2025-12-25 | 1,386.0 | 1,386.0 | 1,371.5 | 1,372.0 | -2.0 | -0.15% | 1,121,400 |
| 2025-12-24 | 1,384.5 | 1,389.5 | 1,368.0 | 1,374.0 | -8.5 | -0.61% | 2,027,200 |
| 2025-12-23 | 1,378.0 | 1,387.5 | 1,374.0 | 1,382.5 | -2.0 | -0.14% | 2,275,000 |
| 2025-12-22 | 1,400.0 | 1,403.0 | 1,381.0 | 1,384.5 | +1.5 | +0.11% | 2,649,100 |
| 2025-12-19 | 1,380.0 | 1,405.0 | 1,380.0 | 1,383.0 | +11.5 | +0.84% | 4,592,300 |
| 2025-12-18 | 1,384.5 | 1,386.5 | 1,365.5 | 1,371.5 | -23.0 | -1.65% | 4,501,800 |
| 2025-12-17 | 1,384.5 | 1,401.5 | 1,376.0 | 1,394.5 | +1.5 | +0.11% | 6,089,000 |
| 2025-12-16 | 1,417.5 | 1,426.5 | 1,393.0 | 1,393.0 | -12.0 | -0.85% | 5,781,200 |
| 2025-12-15 | 1,393.0 | 1,405.5 | 1,382.0 | 1,405.0 | +7.5 | +0.54% | 4,142,200 |
| 2025-12-12 | 1,384.5 | 1,402.0 | 1,374.5 | 1,397.5 | +42.5 | +3.14% | 4,976,400 |
| 2025-12-11 | 1,398.0 | 1,398.0 | 1,355.0 | 1,355.0 | -36.5 | -2.62% | 4,349,100 |
| 2025-12-10 | 1,385.0 | 1,406.0 | 1,381.5 | 1,391.5 | 0.0 | 0.00% | 5,301,600 |
| 2025-12-09 | 1,378.0 | 1,399.0 | 1,371.5 | 1,391.5 | +21.5 | +1.57% | 7,033,300 |
| 2025-12-08 | 1,335.0 | 1,374.0 | 1,333.5 | 1,370.0 | +38.5 | +2.89% | 6,366,900 |
| 2025-12-05 | 1,325.0 | 1,337.0 | 1,307.5 | 1,331.5 | +6.5 | +0.49% | 6,436,200 |
| 2025-12-04 | 1,291.0 | 1,325.0 | 1,284.5 | 1,325.0 | +41.0 | +3.19% | 6,910,900 |
| 2025-12-03 | 1,279.0 | 1,287.5 | 1,273.0 | 1,284.0 | +12.0 | +0.94% | 3,778,700 |
| 2025-12-02 | 1,270.0 | 1,286.5 | 1,261.5 | 1,272.0 | +25.0 | +2.00% | 5,789,700 |
| 2025-12-01 | 1,303.0 | 1,303.5 | 1,247.0 | 1,247.0 | -57.0 | -4.37% | 4,770,300 |
| 2025-11-28 | 1,293.0 | 1,308.0 | 1,282.0 | 1,304.0 | +8.0 | +0.62% | 3,603,700 |
| 2025-11-27 | 1,299.0 | 1,307.0 | 1,295.0 | 1,296.0 | -4.5 | -0.35% | 3,132,600 |
| 2025-11-26 | 1,305.0 | 1,312.0 | 1,298.0 | 1,300.5 | +19.5 | +1.52% | 4,382,000 |
| 2025-11-25 | 1,307.0 | 1,311.5 | 1,280.5 | 1,281.0 | -15.0 | -1.16% | 4,610,800 |
| 2025-11-21 | 1,284.0 | 1,304.5 | 1,280.5 | 1,296.0 | -3.5 | -0.27% | 10,747,000 |
| 2025-11-20 | 1,290.0 | 1,302.0 | 1,283.0 | 1,299.5 | +35.0 | +2.77% | 6,677,400 |
| 2025-11-19 | 1,269.5 | 1,299.5 | 1,262.5 | 1,264.5 | +10.5 | +0.84% | 6,932,300 |
| 2025-11-18 | 1,285.5 | 1,289.0 | 1,254.0 | 1,254.0 | -28.5 | -2.22% | 5,645,200 |
| 2025-11-17 | 1,284.0 | 1,290.0 | 1,278.0 | 1,282.5 | +1.5 | +0.12% | 3,368,800 |
| 2025-11-14 | 1,280.0 | 1,291.0 | 1,270.5 | 1,281.0 | +9.5 | +0.75% | 4,919,300 |
| 2025-11-13 | 1,275.0 | 1,282.5 | 1,270.0 | 1,271.5 | +1.0 | +0.08% | 5,674,900 |
| 2025-11-12 | 1,285.0 | 1,297.0 | 1,263.5 | 1,270.5 | -8.5 | -0.66% | 4,089,000 |
| 2025-11-11 | 1,290.0 | 1,293.0 | 1,266.0 | 1,279.0 | -7.0 | -0.54% | 5,197,600 |
| 2025-11-10 | 1,282.0 | 1,287.5 | 1,266.0 | 1,286.0 | +17.5 | +1.38% | 4,364,000 |
| 2025-11-07 | 1,258.0 | 1,268.5 | 1,248.0 | 1,268.5 | +5.0 | +0.40% | 4,557,600 |
| 2025-11-06 | 1,229.5 | 1,263.5 | 1,218.5 | 1,263.5 | +49.0 | +4.03% | 8,064,000 |
| 2025-11-05 | 1,212.0 | 1,253.0 | 1,157.0 | 1,214.5 | +6.5 | +0.54% | 11,464,600 |
| 2025-11-04 | 1,200.0 | 1,221.0 | 1,192.0 | 1,208.0 | +25.5 | +2.16% | 5,948,200 |
| 2025-10-31 | 1,193.5 | 1,195.0 | 1,180.0 | 1,182.5 | -8.5 | -0.71% | 3,278,300 |
| 2025-10-30 | 1,175.0 | 1,191.0 | 1,170.0 | 1,191.0 | +11.0 | +0.93% | 3,978,900 |
| 2025-10-29 | 1,198.0 | 1,198.0 | 1,175.5 | 1,180.0 | -14.5 | -1.21% | 2,587,400 |
| 2025-10-28 | 1,222.5 | 1,222.5 | 1,194.5 | 1,194.5 | -28.0 | -2.29% | 3,322,300 |
| 2025-10-27 | 1,231.0 | 1,232.0 | 1,215.5 | 1,222.5 | -6.5 | -0.53% | 3,231,700 |
| 2025-10-24 | 1,216.0 | 1,229.0 | 1,212.0 | 1,229.0 | +16.0 | +1.32% | 2,877,600 |
| 2025-10-23 | 1,210.0 | 1,215.0 | 1,204.5 | 1,213.0 | -1.5 | -0.12% | 2,023,400 |
| 2025-10-22 | 1,205.0 | 1,217.5 | 1,201.5 | 1,214.5 | +5.0 | +0.41% | 3,633,000 |
| 2025-10-21 | 1,207.0 | 1,220.0 | 1,207.0 | 1,209.5 | +3.0 | +0.25% | 3,047,700 |
| 2025-10-20 | 1,210.0 | 1,213.0 | 1,198.5 | 1,206.5 | +12.5 | +1.05% | 2,658,100 |
| 2025-10-17 | 1,194.0 | 1,200.0 | 1,185.5 | 1,194.0 | +6.5 | +0.55% | 3,229,100 |
| 2025-10-16 | 1,182.0 | 1,188.0 | 1,177.5 | 1,187.5 | +13.0 | +1.11% | 3,004,600 |
| 2025-10-15 | 1,170.5 | 1,177.0 | 1,165.5 | 1,174.5 | +12.5 | +1.08% | 2,791,200 |
| 2025-10-14 | 1,164.5 | 1,180.5 | 1,153.5 | 1,162.0 | -23.0 | -1.94% | 4,084,300 |
| 2025-10-10 | 1,215.5 | 1,218.5 | 1,185.0 | 1,185.0 | -34.5 | -2.83% | 3,885,300 |
| 2025-10-09 | 1,207.0 | 1,220.0 | 1,203.0 | 1,219.5 | +20.0 | +1.67% | 3,907,100 |
| 2025-10-08 | 1,209.0 | 1,214.5 | 1,195.5 | 1,199.5 | -5.5 | -0.46% | 4,415,900 |
| 2025-10-07 | 1,193.0 | 1,207.0 | 1,189.0 | 1,205.0 | +16.5 | +1.39% | 4,089,500 |
| 2025-10-06 | 1,198.0 | 1,202.0 | 1,183.5 | 1,188.5 | +26.5 | +2.28% | 3,516,200 |
| 2025-10-03 | 1,157.0 | 1,164.5 | 1,153.5 | 1,162.0 | +4.5 | +0.39% | 2,771,800 |
| 2025-10-02 | 1,159.5 | 1,164.0 | 1,144.5 | 1,157.5 | -1.0 | -0.09% | 3,017,000 |
| 2025-10-01 | 1,159.0 | 1,165.5 | 1,147.0 | 1,158.5 | -6.0 | -0.52% | 3,330,800 |
| 2025-09-30 | 1,170.0 | 1,171.5 | 1,153.5 | 1,164.5 | -9.5 | -0.81% | 4,277,300 |
| 2025-09-29 | 1,189.0 | 1,192.0 | 1,174.0 | 1,174.0 | -38.0 | -3.14% | 3,197,300 |
| 2025-09-26 | 1,205.0 | 1,218.0 | 1,201.5 | 1,212.0 | +9.5 | +0.79% | 4,524,500 |
| 2025-09-25 | 1,210.0 | 1,217.5 | 1,198.5 | 1,202.5 | +7.0 | +0.59% | 4,013,800 |
| 2025-09-24 | 1,205.0 | 1,207.0 | 1,190.0 | 1,195.5 | -1.0 | -0.08% | 3,380,500 |
| 2025-09-22 | 1,182.5 | 1,199.0 | 1,180.0 | 1,196.5 | +9.5 | +0.80% | 2,787,100 |
| 2025-09-19 | 1,195.0 | 1,202.0 | 1,181.5 | 1,187.0 | -5.5 | -0.46% | 5,763,800 |
| 2025-09-18 | 1,195.0 | 1,197.5 | 1,185.0 | 1,192.5 | -3.0 | -0.25% | 3,582,400 |
| 2025-09-17 | 1,203.0 | 1,204.5 | 1,192.5 | 1,195.5 | -7.5 | -0.62% | 2,295,700 |
| 2025-09-16 | 1,195.0 | 1,207.5 | 1,191.0 | 1,203.0 | +4.5 | +0.38% | 3,445,900 |
| 2025-09-12 | 1,203.0 | 1,210.0 | 1,198.5 | 1,198.5 | — | — | 3,795,000 |
直近120営業日分を表示