KabuInsight

アドソル日進

3837
プライム/情報･通信業/Ad-Sol Nissin 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
2026-03-131,555.01,571.01,545.01,552.0-21.0-1.34%96,400
2026-03-121,562.01,584.01,558.01,573.0-21.0-1.32%96,500
2026-03-111,628.01,640.01,594.01,594.0+4.0+0.25%139,100
2026-03-101,600.01,602.01,565.01,590.0+21.0+1.34%109,500
2026-03-091,540.01,572.01,523.01,569.0-62.0-3.80%181,200
2026-03-061,603.01,635.01,591.01,631.0+5.0+0.31%130,500
2026-03-051,625.01,650.01,600.01,626.0+44.0+2.78%142,600
2026-03-041,601.01,620.01,540.01,582.0-54.0-3.30%257,800
2026-03-031,719.01,719.01,636.01,636.0-74.0-4.33%220,000
2026-03-021,729.01,735.01,700.01,710.0-89.0-4.95%191,500
2026-02-271,763.01,808.01,763.01,799.0+51.0+2.92%172,400
2026-02-261,729.01,767.01,715.01,748.0+46.0+2.70%131,400
2026-02-251,730.01,732.01,685.01,702.0-40.0-2.30%225,400
2026-02-241,787.01,803.01,736.01,742.0-69.0-3.81%279,600
2026-02-201,850.01,851.01,801.01,811.0-55.0-2.95%119,000
2026-02-191,940.01,954.01,851.01,866.0-34.0-1.79%257,400
2026-02-181,840.01,917.01,840.01,900.0+74.0+4.05%188,100
2026-02-171,835.01,850.01,801.01,826.0-39.0-2.09%178,300
2026-02-161,837.01,890.01,835.01,865.0+42.0+2.30%243,300
2026-02-131,850.01,874.01,805.01,823.0-27.0-1.46%177,300
2026-02-121,771.01,859.01,768.01,850.0+98.0+5.59%289,700
2026-02-101,722.01,762.01,715.01,752.0+65.0+3.85%121,700
2026-02-091,709.01,709.01,670.01,687.0+33.0+2.00%189,800
2026-02-061,697.01,710.01,629.01,654.0-71.0-4.12%416,200
2026-02-051,720.01,748.01,681.01,725.0+22.0+1.29%304,300
2026-02-041,780.01,782.01,682.01,703.0-82.0-4.59%321,200
2026-02-031,800.01,809.01,763.01,785.0-5.0-0.28%185,700
2026-02-021,781.01,820.01,776.01,790.0+27.0+1.53%244,400
2026-01-301,708.01,802.01,689.01,763.0+55.0+3.22%400,600
2026-01-291,723.01,733.01,663.01,708.0-2.0-0.12%272,100
2026-01-281,610.01,736.01,610.01,710.0+103.0+6.41%497,800
2026-01-271,595.01,611.01,586.01,607.0+12.0+0.75%50,500
2026-01-261,625.01,625.01,592.01,595.0-44.0-2.68%125,400
2026-01-231,645.01,663.01,627.01,639.0-13.0-0.79%85,900
2026-01-221,620.01,654.01,616.01,652.0+35.0+2.16%58,000
2026-01-211,619.01,634.01,605.01,617.0-33.0-2.00%71,100
2026-01-201,638.01,660.01,623.01,650.0+13.0+0.79%51,300
2026-01-191,651.01,666.01,633.01,637.0-20.0-1.21%121,000
2026-01-161,681.01,702.01,640.01,657.0-57.0-3.33%108,700
2026-01-151,670.01,715.01,664.01,714.0+43.0+2.57%81,700
2026-01-141,645.01,677.01,641.01,671.0+6.0+0.36%64,400
2026-01-131,687.01,687.01,641.01,665.0+15.0+0.91%74,900
2026-01-091,634.01,650.01,626.01,650.0+9.0+0.55%47,400
2026-01-081,669.01,685.01,637.01,641.0-31.0-1.85%82,000
2026-01-071,665.01,725.01,651.01,672.0+8.0+0.48%146,300
2026-01-061,619.01,697.01,619.01,664.0+58.0+3.61%173,300
2026-01-051,629.01,640.01,584.01,606.0-20.0-1.23%125,000
2025-12-301,659.01,666.01,626.01,626.0-34.0-2.05%50,700
2025-12-291,674.01,680.01,638.01,660.00.00.00%107,900
2025-12-261,620.01,687.01,616.01,660.0+40.0+2.47%101,000
2025-12-251,645.01,645.01,614.01,620.0-18.0-1.10%59,200
2025-12-241,642.01,650.01,627.01,638.0+11.0+0.68%61,600
2025-12-231,612.01,658.01,604.01,627.0+15.0+0.93%108,800
2025-12-221,583.01,612.01,549.01,612.0+59.0+3.80%110,900
2025-12-191,594.01,594.01,550.01,553.0-43.0-2.69%79,600
2025-12-181,600.01,608.01,573.01,596.0+52.0+3.37%118,100
2025-12-171,555.01,563.01,532.01,544.0-18.0-1.15%52,900
2025-12-161,575.01,579.01,559.01,562.0-12.0-0.76%34,100
2025-12-151,534.01,574.01,529.01,574.0+8.0+0.51%40,700
2025-12-121,570.01,570.01,543.01,566.0+24.0+1.56%87,700
2025-12-111,576.01,580.01,530.01,542.0-31.0-1.97%71,200
2025-12-101,539.01,581.01,535.01,573.0+41.0+2.68%133,200
2025-12-091,585.01,586.01,518.01,532.0-62.0-3.89%125,200
2025-12-081,576.01,609.01,572.01,594.0+18.0+1.14%71,200
2025-12-051,560.01,593.01,551.01,576.0+4.0+0.25%51,400
2025-12-041,560.01,583.01,557.01,572.0+4.0+0.26%63,300
2025-12-031,560.01,583.01,558.01,568.0-9.0-0.57%60,600
2025-12-021,559.01,590.01,541.01,577.0+24.0+1.55%89,000
2025-12-011,581.01,602.01,548.01,553.0-8.0-0.51%105,800
2025-11-281,564.01,574.01,548.01,561.0+7.0+0.45%87,500
2025-11-271,593.01,593.01,547.01,554.0-25.0-1.58%100,000
2025-11-261,612.01,620.01,558.01,579.0-14.0-0.88%151,300
2025-11-251,520.01,604.01,511.01,593.0+94.0+6.27%234,200
2025-11-211,412.01,499.01,412.01,499.0+78.0+5.49%74,300
2025-11-201,432.01,443.01,421.01,421.0+19.0+1.36%59,200
2025-11-191,450.01,457.01,393.01,402.0-55.0-3.77%68,200
2025-11-181,485.01,490.01,444.01,457.0-45.0-3.00%79,400
2025-11-171,499.01,516.01,493.01,502.0+5.0+0.33%60,200
2025-11-141,500.01,515.01,471.01,497.0+1.0+0.07%109,200
2025-11-131,479.01,505.01,470.01,496.0+27.0+1.84%73,100
2025-11-121,454.01,486.01,454.01,469.0+36.0+2.51%99,900
2025-11-111,434.01,435.01,410.01,433.0+27.0+1.92%69,400
2025-11-101,417.01,438.01,395.01,406.0-11.0-0.78%79,500
2025-11-071,353.01,419.01,353.01,417.0+39.0+2.83%100,600
2025-11-061,406.01,411.01,377.01,378.0-16.0-1.15%87,400
2025-11-051,401.01,405.01,354.01,394.0-22.0-1.55%86,100
2025-11-041,470.01,470.01,410.01,416.0-54.0-3.67%92,500
2025-10-311,455.01,474.01,447.01,470.0+6.0+0.41%67,400
2025-10-301,474.01,492.01,464.01,464.0-9.0-0.61%69,600
2025-10-291,498.01,505.01,464.01,473.0-21.0-1.41%86,100
2025-10-281,511.01,523.01,494.01,494.0-36.0-2.35%93,100
2025-10-271,537.01,542.01,501.01,530.0+10.0+0.66%146,200
2025-10-241,549.01,555.01,516.01,520.0-13.0-0.85%276,100
2025-10-231,470.01,533.01,460.01,533.0+218.0+16.58%820,800
2025-10-221,305.01,326.01,305.01,315.0+12.0+0.92%23,900
2025-10-211,324.01,327.01,303.01,303.0-13.0-0.99%59,100
2025-10-201,299.01,317.01,294.01,316.0+45.0+3.54%38,900
2025-10-171,274.01,278.01,264.01,271.0-15.0-1.17%25,600
2025-10-161,276.01,293.01,273.01,286.0+2.0+0.16%39,200
2025-10-151,280.01,293.01,271.01,284.0+18.0+1.42%48,000
2025-10-141,293.01,314.01,259.01,266.0-57.0-4.31%80,300
2025-10-101,348.01,348.01,313.01,323.0-29.0-2.14%44,700
2025-10-091,366.01,377.01,341.01,352.00.00.00%45,600
2025-10-081,318.01,356.01,311.01,352.0+34.0+2.58%40,300
2025-10-071,322.01,335.01,306.01,318.0+8.0+0.61%60,300
2025-10-061,302.01,313.01,290.01,310.0+38.0+2.99%57,700
2025-10-031,260.01,294.01,260.01,272.0+2.0+0.16%40,400
2025-10-021,286.01,301.01,264.01,270.0-16.0-1.24%52,100
2025-10-011,316.01,328.01,286.01,286.0-53.0-3.96%103,000
2025-09-301,387.01,397.01,339.01,339.0-29.0-2.12%84,800
2025-09-291,390.01,394.01,368.01,368.0-34.0-2.43%82,400
2025-09-261,373.01,410.01,368.01,402.0+34.0+2.49%87,500
2025-09-251,370.01,370.01,355.01,368.0+12.0+0.88%44,100
2025-09-241,353.01,367.01,345.01,356.0+3.0+0.22%46,500
2025-09-221,343.01,354.01,341.01,353.0+25.0+1.88%49,100
2025-09-191,343.01,348.01,322.01,328.0-1.0-0.08%45,900
2025-09-181,306.01,331.01,306.01,329.0+23.0+1.76%36,100
2025-09-171,327.01,327.01,306.01,306.0-24.0-1.80%26,000
2025-09-161,313.01,330.01,304.01,330.0+11.0+0.83%50,000
2025-09-121,342.01,342.01,317.01,319.0——59,000

直近120営業日分を表示