朝日ネット
3834プライム/情報･通信業/Asahi Net,Inc.
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 | 672.0 | 678.0 | 671.0 | 673.0 | +1.0 | +0.15% | 53,400 |
| 2026-03-12 | 680.0 | 680.0 | 672.0 | 672.0 | -8.0 | -1.18% | 56,100 |
| 2026-03-11 | 689.0 | 690.0 | 680.0 | 680.0 | -6.0 | -0.87% | 23,800 |
| 2026-03-10 | 687.0 | 688.0 | 683.0 | 686.0 | +4.0 | +0.59% | 50,500 |
| 2026-03-09 | 670.0 | 683.0 | 667.0 | 682.0 | +3.0 | +0.44% | 110,900 |
| 2026-03-06 | 678.0 | 682.0 | 675.0 | 679.0 | -7.0 | -1.02% | 56,900 |
| 2026-03-05 | 687.0 | 692.0 | 682.0 | 686.0 | +9.0 | +1.33% | 61,700 |
| 2026-03-04 | 680.0 | 683.0 | 674.0 | 677.0 | -6.0 | -0.88% | 78,200 |
| 2026-03-03 | 692.0 | 692.0 | 682.0 | 683.0 | -8.0 | -1.16% | 74,400 |
| 2026-03-02 | 690.0 | 693.0 | 686.0 | 691.0 | -2.0 | -0.29% | 46,800 |
| 2026-02-27 | 694.0 | 695.0 | 690.0 | 693.0 | +4.0 | +0.58% | 32,400 |
| 2026-02-26 | 691.0 | 695.0 | 688.0 | 689.0 | -1.0 | -0.14% | 48,400 |
| 2026-02-25 | 692.0 | 695.0 | 685.0 | 690.0 | +4.0 | +0.58% | 57,200 |
| 2026-02-24 | 680.0 | 689.0 | 678.0 | 686.0 | +9.0 | +1.33% | 69,800 |
| 2026-02-20 | 685.0 | 685.0 | 677.0 | 677.0 | -9.0 | -1.31% | 49,100 |
| 2026-02-19 | 686.0 | 688.0 | 681.0 | 686.0 | 0.0 | 0.00% | 62,000 |
| 2026-02-18 | 688.0 | 691.0 | 685.0 | 686.0 | +3.0 | +0.44% | 46,100 |
| 2026-02-17 | 680.0 | 687.0 | 678.0 | 683.0 | +4.0 | +0.59% | 51,800 |
| 2026-02-16 | 700.0 | 703.0 | 679.0 | 679.0 | -27.0 | -3.82% | 158,000 |
| 2026-02-13 | 710.0 | 712.0 | 702.0 | 706.0 | 0.0 | 0.00% | 25,200 |
| 2026-02-12 | 714.0 | 714.0 | 705.0 | 706.0 | -6.0 | -0.84% | 47,000 |
| 2026-02-10 | 711.0 | 714.0 | 709.0 | 712.0 | +1.0 | +0.14% | 36,100 |
| 2026-02-09 | 710.0 | 714.0 | 709.0 | 711.0 | +4.0 | +0.57% | 49,600 |
| 2026-02-06 | 710.0 | 710.0 | 698.0 | 707.0 | -2.0 | -0.28% | 47,000 |
| 2026-02-05 | 708.0 | 712.0 | 707.0 | 709.0 | +3.0 | +0.42% | 44,400 |
| 2026-02-04 | 706.0 | 708.0 | 702.0 | 706.0 | +1.0 | +0.14% | 42,500 |
| 2026-02-03 | 706.0 | 708.0 | 699.0 | 705.0 | -2.0 | -0.28% | 56,500 |
| 2026-02-02 | 707.0 | 710.0 | 704.0 | 707.0 | -3.0 | -0.42% | 43,700 |
| 2026-01-30 | 700.0 | 710.0 | 700.0 | 710.0 | +12.0 | +1.72% | 54,400 |
| 2026-01-29 | 697.0 | 702.0 | 693.0 | 698.0 | -2.0 | -0.29% | 69,300 |
| 2026-01-28 | 697.0 | 701.0 | 695.0 | 700.0 | +1.0 | +0.14% | 43,700 |
| 2026-01-27 | 700.0 | 703.0 | 696.0 | 699.0 | -1.0 | -0.14% | 47,000 |
| 2026-01-26 | 706.0 | 707.0 | 698.0 | 700.0 | -12.0 | -1.69% | 55,000 |
| 2026-01-23 | 715.0 | 718.0 | 709.0 | 712.0 | +4.0 | +0.56% | 67,300 |
| 2026-01-22 | 694.0 | 708.0 | 694.0 | 708.0 | +15.0 | +2.16% | 54,400 |
| 2026-01-21 | 700.0 | 700.0 | 686.0 | 693.0 | -7.0 | -1.00% | 64,100 |
| 2026-01-20 | 706.0 | 706.0 | 698.0 | 700.0 | -5.0 | -0.71% | 49,400 |
| 2026-01-19 | 710.0 | 710.0 | 703.0 | 705.0 | -4.0 | -0.56% | 32,800 |
| 2026-01-16 | 707.0 | 709.0 | 703.0 | 709.0 | +6.0 | +0.85% | 35,700 |
| 2026-01-15 | 702.0 | 706.0 | 700.0 | 703.0 | +1.0 | +0.14% | 38,500 |
| 2026-01-14 | 704.0 | 708.0 | 701.0 | 702.0 | -1.0 | -0.14% | 38,900 |
| 2026-01-13 | 710.0 | 712.0 | 703.0 | 703.0 | -3.0 | -0.42% | 54,800 |
| 2026-01-09 | 701.0 | 708.0 | 701.0 | 706.0 | +6.0 | +0.86% | 33,600 |
| 2026-01-08 | 701.0 | 705.0 | 700.0 | 700.0 | 0.0 | 0.00% | 31,400 |
| 2026-01-07 | 708.0 | 710.0 | 700.0 | 700.0 | -10.0 | -1.41% | 43,000 |
| 2026-01-06 | 702.0 | 710.0 | 702.0 | 710.0 | +10.0 | +1.43% | 42,900 |
| 2026-01-05 | 703.0 | 708.0 | 697.0 | 700.0 | -1.0 | -0.14% | 47,300 |
| 2025-12-30 | 703.0 | 706.0 | 701.0 | 701.0 | -2.0 | -0.28% | 20,600 |
| 2025-12-29 | 710.0 | 710.0 | 700.0 | 703.0 | -4.0 | -0.57% | 48,500 |
| 2025-12-26 | 704.0 | 708.0 | 703.0 | 707.0 | +3.0 | +0.43% | 44,200 |
| 2025-12-25 | 698.0 | 704.0 | 697.0 | 704.0 | +9.0 | +1.29% | 48,900 |
| 2025-12-24 | 694.0 | 698.0 | 693.0 | 695.0 | +2.0 | +0.29% | 31,100 |
| 2025-12-23 | 685.0 | 694.0 | 684.0 | 693.0 | +10.0 | +1.46% | 46,600 |
| 2025-12-22 | 687.0 | 687.0 | 682.0 | 683.0 | 0.0 | 0.00% | 28,500 |
| 2025-12-19 | 681.0 | 683.0 | 679.0 | 683.0 | +2.0 | +0.29% | 23,700 |
| 2025-12-18 | 682.0 | 683.0 | 677.0 | 681.0 | -1.0 | -0.15% | 34,900 |
| 2025-12-17 | 686.0 | 686.0 | 681.0 | 682.0 | 0.0 | 0.00% | 13,700 |
| 2025-12-16 | 688.0 | 689.0 | 682.0 | 682.0 | -6.0 | -0.87% | 17,500 |
| 2025-12-15 | 684.0 | 688.0 | 683.0 | 688.0 | +4.0 | +0.58% | 26,300 |
| 2025-12-12 | 688.0 | 689.0 | 683.0 | 684.0 | +1.0 | +0.15% | 38,600 |
| 2025-12-11 | 690.0 | 691.0 | 681.0 | 683.0 | -6.0 | -0.87% | 30,900 |
| 2025-12-10 | 678.0 | 690.0 | 678.0 | 689.0 | +15.0 | +2.23% | 51,600 |
| 2025-12-09 | 674.0 | 674.0 | 670.0 | 674.0 | +1.0 | +0.15% | 39,800 |
| 2025-12-08 | 689.0 | 690.0 | 671.0 | 673.0 | -6.0 | -0.88% | 61,500 |
| 2025-12-05 | 685.0 | 685.0 | 678.0 | 679.0 | -7.0 | -1.02% | 24,200 |
| 2025-12-04 | 683.0 | 686.0 | 681.0 | 686.0 | +7.0 | +1.03% | 30,100 |
| 2025-12-03 | 685.0 | 685.0 | 679.0 | 679.0 | -7.0 | -1.02% | 33,300 |
| 2025-12-02 | 695.0 | 695.0 | 686.0 | 686.0 | -3.0 | -0.44% | 20,500 |
| 2025-12-01 | 699.0 | 699.0 | 688.0 | 689.0 | -10.0 | -1.43% | 35,200 |
| 2025-11-28 | 698.0 | 699.0 | 695.0 | 699.0 | +1.0 | +0.14% | 22,400 |
| 2025-11-27 | 698.0 | 699.0 | 697.0 | 698.0 | +1.0 | +0.14% | 12,500 |
| 2025-11-26 | 696.0 | 698.0 | 694.0 | 697.0 | +2.0 | +0.29% | 23,800 |
| 2025-11-25 | 701.0 | 701.0 | 691.0 | 695.0 | -2.0 | -0.29% | 18,500 |
| 2025-11-21 | 681.0 | 697.0 | 681.0 | 697.0 | +13.0 | +1.90% | 30,400 |
| 2025-11-20 | 690.0 | 690.0 | 684.0 | 684.0 | -3.0 | -0.44% | 30,200 |
| 2025-11-19 | 696.0 | 697.0 | 687.0 | 687.0 | -7.0 | -1.01% | 26,700 |
| 2025-11-18 | 698.0 | 699.0 | 693.0 | 694.0 | 0.0 | 0.00% | 26,600 |
| 2025-11-17 | 695.0 | 698.0 | 693.0 | 694.0 | -2.0 | -0.29% | 35,500 |
| 2025-11-14 | 699.0 | 700.0 | 696.0 | 696.0 | -1.0 | -0.14% | 18,700 |
| 2025-11-13 | 705.0 | 705.0 | 695.0 | 697.0 | -5.0 | -0.71% | 24,200 |
| 2025-11-12 | 695.0 | 704.0 | 695.0 | 702.0 | +7.0 | +1.01% | 29,400 |
| 2025-11-11 | 697.0 | 699.0 | 692.0 | 695.0 | +3.0 | +0.43% | 22,000 |
| 2025-11-10 | 701.0 | 701.0 | 692.0 | 692.0 | -11.0 | -1.56% | 38,800 |
| 2025-11-07 | 701.0 | 705.0 | 699.0 | 703.0 | +2.0 | +0.29% | 13,600 |
| 2025-11-06 | 699.0 | 705.0 | 697.0 | 701.0 | +5.0 | +0.72% | 19,400 |
| 2025-11-05 | 700.0 | 703.0 | 693.0 | 696.0 | -4.0 | -0.57% | 39,000 |
| 2025-11-04 | 709.0 | 709.0 | 700.0 | 700.0 | -3.0 | -0.43% | 30,500 |
| 2025-10-31 | 694.0 | 703.0 | 694.0 | 703.0 | +9.0 | +1.30% | 44,600 |
| 2025-10-30 | 699.0 | 701.0 | 694.0 | 694.0 | -7.0 | -1.00% | 44,900 |
| 2025-10-29 | 703.0 | 704.0 | 698.0 | 701.0 | -5.0 | -0.71% | 49,600 |
| 2025-10-28 | 715.0 | 715.0 | 706.0 | 706.0 | -9.0 | -1.26% | 30,800 |
| 2025-10-27 | 714.0 | 715.0 | 712.0 | 715.0 | +1.0 | +0.14% | 23,600 |
| 2025-10-24 | 715.0 | 718.0 | 714.0 | 714.0 | -1.0 | -0.14% | 23,900 |
| 2025-10-23 | 710.0 | 715.0 | 708.0 | 715.0 | +3.0 | +0.42% | 25,900 |
| 2025-10-22 | 708.0 | 712.0 | 707.0 | 712.0 | +2.0 | +0.28% | 32,500 |
| 2025-10-21 | 711.0 | 711.0 | 707.0 | 710.0 | -1.0 | -0.14% | 12,000 |
| 2025-10-20 | 712.0 | 713.0 | 708.0 | 711.0 | +6.0 | +0.85% | 17,600 |
| 2025-10-17 | 701.0 | 705.0 | 700.0 | 705.0 | +5.0 | +0.71% | 22,700 |
| 2025-10-16 | 698.0 | 704.0 | 697.0 | 700.0 | +3.0 | +0.43% | 19,900 |
| 2025-10-15 | 700.0 | 706.0 | 697.0 | 697.0 | -5.0 | -0.71% | 39,300 |
| 2025-10-14 | 690.0 | 702.0 | 690.0 | 702.0 | +6.0 | +0.86% | 48,000 |
| 2025-10-10 | 702.0 | 702.0 | 696.0 | 696.0 | -14.0 | -1.97% | 43,600 |
| 2025-10-09 | 708.0 | 711.0 | 706.0 | 710.0 | +4.0 | +0.57% | 16,700 |
| 2025-10-08 | 715.0 | 715.0 | 706.0 | 706.0 | -4.0 | -0.56% | 26,300 |
| 2025-10-07 | 705.0 | 712.0 | 704.0 | 710.0 | +5.0 | +0.71% | 22,200 |
| 2025-10-06 | 705.0 | 706.0 | 701.0 | 705.0 | +6.0 | +0.86% | 38,500 |
| 2025-10-03 | 694.0 | 700.0 | 694.0 | 699.0 | +4.0 | +0.58% | 23,100 |
| 2025-10-02 | 695.0 | 701.0 | 693.0 | 695.0 | -2.0 | -0.29% | 42,000 |
| 2025-10-01 | 704.0 | 707.0 | 697.0 | 697.0 | -12.0 | -1.69% | 44,600 |
| 2025-09-30 | 710.0 | 712.0 | 707.0 | 709.0 | -2.0 | -0.28% | 35,200 |
| 2025-09-29 | 718.0 | 718.0 | 709.0 | 711.0 | -15.0 | -2.07% | 38,500 |
| 2025-09-26 | 720.0 | 726.0 | 718.0 | 726.0 | +6.0 | +0.83% | 70,700 |
| 2025-09-25 | 719.0 | 720.0 | 714.0 | 720.0 | +7.0 | +0.98% | 32,100 |
| 2025-09-24 | 716.0 | 718.0 | 712.0 | 713.0 | -5.0 | -0.70% | 38,100 |
| 2025-09-22 | 710.0 | 718.0 | 710.0 | 718.0 | +8.0 | +1.13% | 23,300 |
| 2025-09-19 | 713.0 | 717.0 | 708.0 | 710.0 | -3.0 | -0.42% | 50,700 |
| 2025-09-18 | 720.0 | 720.0 | 712.0 | 713.0 | -7.0 | -0.97% | 33,700 |
| 2025-09-17 | 713.0 | 720.0 | 708.0 | 720.0 | +7.0 | +0.98% | 50,000 |
| 2025-09-16 | 708.0 | 713.0 | 705.0 | 713.0 | +8.0 | +1.13% | 19,300 |
| 2025-09-12 | 708.0 | 708.0 | 705.0 | 705.0 | — | — | 33,000 |
直近120営業日分を表示