KabuInsight

アセンテック

3565
スタンダード/卸売業/Ascentech K.K.
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
2026-03-131,205.01,238.01,202.01,235.0+11.0+0.90%71,700
2026-03-121,263.01,263.01,212.01,224.0-46.0-3.62%159,300
2026-03-111,285.01,285.01,261.01,270.0-5.0-0.39%86,400
2026-03-101,245.01,276.01,228.01,275.0+60.0+4.94%147,200
2026-03-091,201.01,225.01,190.01,215.0-42.0-3.34%200,300
2026-03-061,231.01,273.01,222.01,257.0+51.0+4.23%132,700
2026-03-051,207.01,224.01,195.01,206.0+44.0+3.79%115,100
2026-03-041,195.01,213.01,155.01,162.0-63.0-5.14%345,300
2026-03-031,268.01,271.01,225.01,225.0-42.0-3.31%127,600
2026-03-021,276.01,279.01,246.01,267.0-60.0-4.52%156,300
2026-02-271,327.01,339.01,302.01,327.0+30.0+2.31%154,900
2026-02-261,251.01,307.01,242.01,297.0+57.0+4.60%113,000
2026-02-251,253.01,261.01,233.01,240.0-21.0-1.67%216,000
2026-02-241,285.01,297.01,231.01,261.0-43.0-3.30%284,100
2026-02-201,336.01,340.01,300.01,304.0-38.0-2.83%182,100
2026-02-191,400.01,400.01,339.01,342.0-67.0-4.76%304,900
2026-02-181,408.01,430.01,386.01,409.0+5.0+0.36%87,600
2026-02-171,413.01,438.01,396.01,404.0-9.0-0.64%143,100
2026-02-161,362.01,413.01,359.01,413.0+57.0+4.20%105,200
2026-02-131,390.01,406.01,351.01,356.0-59.0-4.17%170,400
2026-02-121,463.01,483.01,401.01,415.0-66.0-4.46%154,700
2026-02-101,430.01,498.01,423.01,481.0+44.0+3.06%106,900
2026-02-091,442.01,443.01,420.01,437.0+25.0+1.77%78,800
2026-02-061,378.01,422.01,371.01,412.0+23.0+1.66%106,300
2026-02-051,353.01,403.01,337.01,389.0+22.0+1.61%127,000
2026-02-041,414.01,419.01,361.01,367.0-64.0-4.47%220,700
2026-02-031,454.01,459.01,422.01,431.0+7.0+0.49%113,200
2026-02-021,468.01,554.01,418.01,424.0-45.0-3.06%261,700
2026-01-301,490.01,521.01,456.01,469.0-18.0-1.21%122,000
2026-01-291,514.01,514.01,460.01,487.0-36.0-2.36%278,700
2026-01-281,541.01,556.01,515.01,523.0-2.0-0.13%547,200
2026-01-271,539.01,572.01,521.01,525.0-7.0-0.46%254,500
2026-01-261,625.01,625.01,523.01,532.0-115.0-6.98%240,100
2026-01-231,588.01,658.01,580.01,647.0+81.0+5.17%251,600
2026-01-221,535.01,597.01,525.01,566.0+50.0+3.30%181,000
2026-01-211,542.01,544.01,504.01,516.0-50.0-3.19%185,200
2026-01-201,590.01,592.01,556.01,566.0-15.0-0.95%103,700
2026-01-191,591.01,598.01,572.01,581.0+6.0+0.38%132,800
2026-01-161,616.01,622.01,573.01,575.0-41.0-2.54%162,200
2026-01-151,642.01,650.01,606.01,616.0-9.0-0.55%120,400
2026-01-141,606.01,642.01,600.01,625.0+37.0+2.33%113,400
2026-01-131,606.01,621.01,561.01,588.0-16.0-1.00%160,400
2026-01-091,617.01,637.01,600.01,604.0-9.0-0.56%88,500
2026-01-081,604.01,624.01,580.01,613.0+17.0+1.07%87,000
2026-01-071,623.01,630.01,581.01,596.0-24.0-1.48%144,500
2026-01-061,622.01,661.01,602.01,620.0+3.0+0.19%136,000
2026-01-051,649.01,660.01,590.01,617.0-25.0-1.52%233,900
2025-12-301,715.01,715.01,630.01,642.0-76.0-4.42%232,000
2025-12-291,717.01,753.01,688.01,718.0-7.0-0.41%191,600
2025-12-261,685.01,800.01,669.01,725.0+57.0+3.42%547,800
2025-12-251,620.01,709.01,609.01,668.0+48.0+2.96%347,900
2025-12-241,639.01,639.01,600.01,620.0-33.0-2.00%194,400
2025-12-231,604.01,657.01,602.01,653.0+49.0+3.05%191,600
2025-12-221,624.01,652.01,597.01,604.0-18.0-1.11%235,100
2025-12-191,615.01,633.01,574.01,622.0+9.0+0.56%383,900
2025-12-181,619.01,685.01,605.01,613.0-36.0-2.18%501,800
2025-12-171,572.01,713.01,571.01,649.0+95.0+6.11%1,813,600
2025-12-161,595.01,605.01,479.01,554.0+249.0+19.08%3,291,000
2025-12-151,319.01,354.01,295.01,305.0-39.0-2.90%364,700
2025-12-121,325.01,346.01,314.01,344.0+43.0+3.31%117,900
2025-12-111,350.01,352.01,295.01,301.0-49.0-3.63%152,300
2025-12-101,317.01,404.01,317.01,350.0+40.0+3.05%289,500
2025-12-091,330.01,344.01,309.01,310.0-25.0-1.87%163,100
2025-12-081,325.01,339.01,317.01,335.0+7.0+0.53%55,500
2025-12-051,342.01,349.01,327.01,328.0-17.0-1.26%86,400
2025-12-041,325.01,345.01,325.01,345.0+20.0+1.51%66,900
2025-12-031,340.01,343.01,319.01,325.0+4.0+0.30%124,300
2025-12-021,342.01,343.01,318.01,321.0-23.0-1.71%63,200
2025-12-011,371.01,375.01,331.01,344.0-22.0-1.61%89,500
2025-11-281,377.01,388.01,353.01,366.0-9.0-0.65%115,900
2025-11-271,352.01,375.01,351.01,375.0+11.0+0.81%54,200
2025-11-261,350.01,374.01,326.01,364.0+50.0+3.81%223,300
2025-11-251,370.01,379.01,300.01,314.0-51.0-3.74%214,900
2025-11-211,326.01,366.01,326.01,365.0+21.0+1.56%93,300
2025-11-201,350.01,375.01,330.01,344.0+7.0+0.52%134,900
2025-11-191,346.01,348.01,310.01,337.0+14.0+1.06%101,300
2025-11-181,372.01,377.01,322.01,323.0-61.0-4.41%109,800
2025-11-171,376.01,392.01,355.01,384.0+1.0+0.07%114,400
2025-11-141,381.01,419.01,374.01,383.0-7.0-0.50%160,100
2025-11-131,410.01,414.01,382.01,390.0-10.0-0.71%90,400
2025-11-121,392.01,427.01,392.01,400.0+10.0+0.72%97,800
2025-11-111,415.01,420.01,385.01,390.0-12.0-0.86%86,000
2025-11-101,420.01,433.01,402.01,402.0-10.0-0.71%64,100
2025-11-071,400.01,417.01,386.01,412.0+2.0+0.14%98,000
2025-11-061,419.01,428.01,405.01,410.0-1.0-0.07%56,600
2025-11-051,420.01,420.01,356.01,411.0+8.0+0.57%133,600
2025-11-041,443.01,443.01,393.01,403.0-24.0-1.68%99,900
2025-10-311,430.01,439.01,396.01,427.0+2.0+0.14%167,100
2025-10-301,415.01,426.01,387.01,425.0+30.0+2.15%123,200
2025-10-291,435.01,437.01,381.01,395.0-45.0-3.13%208,900
2025-10-281,477.01,477.01,434.01,440.0-43.0-2.90%171,400
2025-10-271,511.01,528.01,481.01,483.0-22.0-1.46%119,400
2025-10-241,527.01,538.01,493.01,505.0-41.0-2.65%75,900
2025-10-231,520.01,550.01,507.01,546.0+23.0+1.51%88,300
2025-10-221,470.01,530.01,470.01,523.0+53.0+3.61%70,500
2025-10-211,485.01,488.01,467.01,470.0-18.0-1.21%85,500
2025-10-201,488.01,512.01,481.01,488.0+20.0+1.36%97,100
2025-10-171,487.01,498.01,468.01,468.0-31.0-2.07%99,600
2025-10-161,514.01,547.01,492.01,499.0-34.0-2.22%148,000
2025-10-151,500.01,540.01,485.01,533.0+53.0+3.58%126,900
2025-10-141,450.01,493.01,445.01,480.0+1.0+0.07%306,500
2025-10-101,480.01,506.01,456.01,479.0-4.0-0.27%185,200
2025-10-091,492.01,498.01,480.01,483.0-2.0-0.13%156,500
2025-10-081,491.01,515.01,483.01,485.0-10.0-0.67%239,500
2025-10-071,531.01,540.01,485.01,495.0-39.0-2.54%171,000
2025-10-061,594.01,594.01,532.01,534.0-38.0-2.42%210,900
2025-10-031,495.01,595.01,495.01,572.0+76.0+5.08%227,600
2025-10-021,492.01,512.01,481.01,496.0+16.0+1.08%189,200
2025-10-011,525.01,525.01,477.01,480.0-43.0-2.82%367,200
2025-09-301,540.01,555.01,522.01,523.0-10.0-0.65%103,900
2025-09-291,585.01,589.01,533.01,533.0-65.0-4.07%133,800
2025-09-261,610.01,625.01,585.01,598.0-10.0-0.62%222,800
2025-09-251,629.01,632.01,597.01,608.0-4.0-0.25%138,700
2025-09-241,602.01,614.01,577.01,612.0+26.0+1.64%256,000
2025-09-221,592.01,631.01,555.01,586.0+14.0+0.89%314,900
2025-09-191,541.01,590.01,513.01,572.0+42.0+2.75%545,800
2025-09-181,530.01,547.01,500.01,530.0-6.0-0.39%559,700
2025-09-171,640.01,659.01,499.01,536.0-264.0-14.67%2,131,600
2025-09-161,751.01,845.01,711.01,800.0+52.0+2.97%1,213,000
2025-09-121,702.01,748.01,695.01,748.0——213,500

直近120営業日分を表示