朝日印刷
3951スタンダード/パルプ・紙/ASAHI PRINTING 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 886.0 | 891.0 | 886.0 | 889.0 | -1.0 | -0.11% | 7,700 |
| 2026-03-12 | 894.0 | 894.0 | 886.0 | 890.0 | 0.0 | 0.00% | 11,400 |
| 2026-03-11 | 891.0 | 898.0 | 890.0 | 890.0 | +2.0 | +0.23% | 5,900 |
| 2026-03-10 | 889.0 | 895.0 | 888.0 | 888.0 | +2.0 | +0.23% | 10,300 |
| 2026-03-09 | 882.0 | 888.0 | 877.0 | 886.0 | -5.0 | -0.56% | 19,300 |
| 2026-03-06 | 886.0 | 891.0 | 886.0 | 891.0 | 0.0 | 0.00% | 8,500 |
| 2026-03-05 | 904.0 | 904.0 | 890.0 | 891.0 | -1.0 | -0.11% | 14,500 |
| 2026-03-04 | 892.0 | 893.0 | 876.0 | 892.0 | -5.0 | -0.56% | 37,500 |
| 2026-03-03 | 901.0 | 903.0 | 895.0 | 897.0 | -3.0 | -0.33% | 13,600 |
| 2026-03-02 | 907.0 | 909.0 | 900.0 | 900.0 | -8.0 | -0.88% | 16,200 |
| 2026-02-27 | 899.0 | 914.0 | 898.0 | 908.0 | +8.0 | +0.89% | 24,100 |
| 2026-02-26 | 900.0 | 906.0 | 899.0 | 900.0 | +2.0 | +0.22% | 25,800 |
| 2026-02-25 | 901.0 | 902.0 | 896.0 | 898.0 | +1.0 | +0.11% | 22,100 |
| 2026-02-24 | 890.0 | 898.0 | 890.0 | 897.0 | +7.0 | +0.79% | 22,100 |
| 2026-02-20 | 893.0 | 893.0 | 888.0 | 890.0 | -1.0 | -0.11% | 11,500 |
| 2026-02-19 | 890.0 | 893.0 | 888.0 | 891.0 | +1.0 | +0.11% | 20,600 |
| 2026-02-18 | 889.0 | 893.0 | 889.0 | 890.0 | +1.0 | +0.11% | 11,100 |
| 2026-02-17 | 890.0 | 894.0 | 888.0 | 889.0 | -1.0 | -0.11% | 17,800 |
| 2026-02-16 | 894.0 | 894.0 | 890.0 | 890.0 | -2.0 | -0.22% | 33,600 |
| 2026-02-13 | 902.0 | 902.0 | 892.0 | 892.0 | -9.0 | -1.00% | 22,700 |
| 2026-02-12 | 900.0 | 905.0 | 898.0 | 901.0 | +4.0 | +0.45% | 15,700 |
| 2026-02-10 | 896.0 | 899.0 | 893.0 | 897.0 | -2.0 | -0.22% | 32,600 |
| 2026-02-09 | 908.0 | 910.0 | 895.0 | 899.0 | -3.0 | -0.33% | 36,900 |
| 2026-02-06 | 905.0 | 906.0 | 902.0 | 902.0 | -3.0 | -0.33% | 7,300 |
| 2026-02-05 | 910.0 | 910.0 | 903.0 | 905.0 | -1.0 | -0.11% | 15,200 |
| 2026-02-04 | 900.0 | 906.0 | 900.0 | 906.0 | +9.0 | +1.00% | 11,800 |
| 2026-02-03 | 899.0 | 899.0 | 895.0 | 897.0 | +3.0 | +0.34% | 8,400 |
| 2026-02-02 | 895.0 | 900.0 | 894.0 | 894.0 | 0.0 | 0.00% | 15,600 |
| 2026-01-30 | 894.0 | 900.0 | 891.0 | 894.0 | -2.0 | -0.22% | 14,200 |
| 2026-01-29 | 898.0 | 900.0 | 890.0 | 896.0 | -2.0 | -0.22% | 18,300 |
| 2026-01-28 | 899.0 | 899.0 | 890.0 | 898.0 | -1.0 | -0.11% | 15,000 |
| 2026-01-27 | 896.0 | 900.0 | 893.0 | 899.0 | +4.0 | +0.45% | 15,900 |
| 2026-01-26 | 904.0 | 904.0 | 895.0 | 895.0 | -10.0 | -1.10% | 25,600 |
| 2026-01-23 | 906.0 | 907.0 | 902.0 | 905.0 | -1.0 | -0.11% | 17,300 |
| 2026-01-22 | 900.0 | 907.0 | 900.0 | 906.0 | +6.0 | +0.67% | 17,100 |
| 2026-01-21 | 901.0 | 901.0 | 893.0 | 900.0 | -5.0 | -0.55% | 22,800 |
| 2026-01-20 | 906.0 | 911.0 | 900.0 | 905.0 | -3.0 | -0.33% | 21,700 |
| 2026-01-19 | 918.0 | 918.0 | 904.0 | 908.0 | -10.0 | -1.09% | 23,600 |
| 2026-01-16 | 916.0 | 918.0 | 908.0 | 918.0 | +1.0 | +0.11% | 32,500 |
| 2026-01-15 | 924.0 | 924.0 | 906.0 | 917.0 | -9.0 | -0.97% | 93,100 |
| 2026-01-14 | 911.0 | 930.0 | 911.0 | 926.0 | +21.0 | +2.32% | 70,300 |
| 2026-01-13 | 903.0 | 908.0 | 901.0 | 905.0 | +2.0 | +0.22% | 34,200 |
| 2026-01-09 | 894.0 | 907.0 | 894.0 | 903.0 | +9.0 | +1.01% | 39,700 |
| 2026-01-08 | 889.0 | 899.0 | 889.0 | 894.0 | +5.0 | +0.56% | 58,700 |
| 2026-01-07 | 887.0 | 892.0 | 884.0 | 889.0 | +2.0 | +0.23% | 49,600 |
| 2026-01-06 | 883.0 | 888.0 | 882.0 | 887.0 | +4.0 | +0.45% | 31,700 |
| 2026-01-05 | 876.0 | 883.0 | 873.0 | 883.0 | +8.0 | +0.91% | 42,700 |
| 2025-12-30 | 876.0 | 876.0 | 869.0 | 875.0 | +1.0 | +0.11% | 27,700 |
| 2025-12-29 | 874.0 | 875.0 | 866.0 | 874.0 | -1.0 | -0.11% | 48,900 |
| 2025-12-26 | 870.0 | 875.0 | 868.0 | 875.0 | +9.0 | +1.04% | 33,400 |
| 2025-12-25 | 870.0 | 870.0 | 864.0 | 866.0 | -1.0 | -0.12% | 42,700 |
| 2025-12-24 | 869.0 | 870.0 | 863.0 | 867.0 | +2.0 | +0.23% | 42,700 |
| 2025-12-23 | 865.0 | 867.0 | 862.0 | 865.0 | +1.0 | +0.12% | 35,800 |
| 2025-12-22 | 864.0 | 867.0 | 862.0 | 864.0 | +1.0 | +0.12% | 38,400 |
| 2025-12-19 | 862.0 | 865.0 | 860.0 | 863.0 | +1.0 | +0.12% | 18,700 |
| 2025-12-18 | 861.0 | 862.0 | 859.0 | 862.0 | +1.0 | +0.12% | 18,900 |
| 2025-12-17 | 869.0 | 869.0 | 859.0 | 861.0 | -10.0 | -1.15% | 97,700 |
| 2025-12-16 | 870.0 | 872.0 | 867.0 | 871.0 | 0.0 | 0.00% | 17,900 |
| 2025-12-15 | 867.0 | 871.0 | 863.0 | 871.0 | +8.0 | +0.93% | 32,100 |
| 2025-12-12 | 870.0 | 870.0 | 858.0 | 863.0 | -4.0 | -0.46% | 140,900 |
| 2025-12-11 | 872.0 | 872.0 | 865.0 | 867.0 | 0.0 | 0.00% | 14,500 |
| 2025-12-10 | 864.0 | 867.0 | 862.0 | 867.0 | +4.0 | +0.46% | 30,200 |
| 2025-12-09 | 862.0 | 864.0 | 861.0 | 863.0 | +2.0 | +0.23% | 7,400 |
| 2025-12-08 | 870.0 | 870.0 | 860.0 | 861.0 | -6.0 | -0.69% | 59,400 |
| 2025-12-05 | 877.0 | 877.0 | 864.0 | 867.0 | -12.0 | -1.37% | 61,200 |
| 2025-12-04 | 872.0 | 879.0 | 872.0 | 879.0 | +8.0 | +0.92% | 20,100 |
| 2025-12-03 | 872.0 | 875.0 | 868.0 | 871.0 | -3.0 | -0.34% | 17,600 |
| 2025-12-02 | 877.0 | 877.0 | 870.0 | 874.0 | -6.0 | -0.68% | 21,100 |
| 2025-12-01 | 875.0 | 883.0 | 872.0 | 880.0 | +7.0 | +0.80% | 21,100 |
| 2025-11-28 | 865.0 | 873.0 | 864.0 | 873.0 | +12.0 | +1.39% | 27,200 |
| 2025-11-27 | 862.0 | 864.0 | 858.0 | 861.0 | -1.0 | -0.12% | 56,000 |
| 2025-11-26 | 864.0 | 864.0 | 857.0 | 862.0 | -1.0 | -0.12% | 22,100 |
| 2025-11-25 | 858.0 | 863.0 | 855.0 | 863.0 | +7.0 | +0.82% | 24,300 |
| 2025-11-21 | 855.0 | 858.0 | 854.0 | 856.0 | +1.0 | +0.12% | 32,400 |
| 2025-11-20 | 865.0 | 865.0 | 854.0 | 855.0 | -6.0 | -0.70% | 34,200 |
| 2025-11-19 | 851.0 | 861.0 | 851.0 | 861.0 | +11.0 | +1.29% | 21,600 |
| 2025-11-18 | 867.0 | 867.0 | 850.0 | 850.0 | -18.0 | -2.07% | 90,200 |
| 2025-11-17 | 873.0 | 873.0 | 867.0 | 868.0 | -7.0 | -0.80% | 33,200 |
| 2025-11-14 | 875.0 | 876.0 | 871.0 | 875.0 | 0.0 | 0.00% | 6,600 |
| 2025-11-13 | 873.0 | 876.0 | 873.0 | 875.0 | +4.0 | +0.46% | 5,400 |
| 2025-11-12 | 873.0 | 875.0 | 870.0 | 871.0 | -1.0 | -0.11% | 21,800 |
| 2025-11-11 | 874.0 | 876.0 | 871.0 | 872.0 | -2.0 | -0.23% | 19,900 |
| 2025-11-10 | 874.0 | 874.0 | 871.0 | 874.0 | 0.0 | 0.00% | 16,600 |
| 2025-11-07 | 871.0 | 874.0 | 870.0 | 874.0 | +3.0 | +0.34% | 5,700 |
| 2025-11-06 | 870.0 | 871.0 | 868.0 | 871.0 | +1.0 | +0.11% | 24,500 |
| 2025-11-05 | 874.0 | 874.0 | 867.0 | 870.0 | -4.0 | -0.46% | 28,300 |
| 2025-11-04 | 875.0 | 877.0 | 871.0 | 874.0 | +1.0 | +0.11% | 7,600 |
| 2025-10-31 | 874.0 | 874.0 | 872.0 | 873.0 | -1.0 | -0.11% | 5,300 |
| 2025-10-30 | 873.0 | 874.0 | 871.0 | 874.0 | -1.0 | -0.11% | 14,400 |
| 2025-10-29 | 883.0 | 883.0 | 872.0 | 875.0 | -8.0 | -0.91% | 28,900 |
| 2025-10-28 | 885.0 | 886.0 | 882.0 | 883.0 | -4.0 | -0.45% | 8,100 |
| 2025-10-27 | 889.0 | 889.0 | 883.0 | 887.0 | +2.0 | +0.23% | 25,900 |
| 2025-10-24 | 887.0 | 887.0 | 882.0 | 885.0 | -2.0 | -0.23% | 12,500 |
| 2025-10-23 | 885.0 | 888.0 | 884.0 | 887.0 | +4.0 | +0.45% | 10,800 |
| 2025-10-22 | 882.0 | 887.0 | 879.0 | 883.0 | +1.0 | +0.11% | 25,300 |
| 2025-10-21 | 880.0 | 892.0 | 880.0 | 882.0 | 0.0 | 0.00% | 19,500 |
| 2025-10-20 | 877.0 | 882.0 | 877.0 | 882.0 | +7.0 | +0.80% | 14,700 |
| 2025-10-17 | 874.0 | 877.0 | 874.0 | 875.0 | +1.0 | +0.11% | 5,700 |
| 2025-10-16 | 878.0 | 880.0 | 873.0 | 874.0 | -4.0 | -0.46% | 18,700 |
| 2025-10-15 | 871.0 | 881.0 | 868.0 | 878.0 | +7.0 | +0.80% | 38,000 |
| 2025-10-14 | 874.0 | 876.0 | 869.0 | 871.0 | -6.0 | -0.68% | 47,300 |
| 2025-10-10 | 878.0 | 880.0 | 877.0 | 877.0 | 0.0 | 0.00% | 17,300 |
| 2025-10-09 | 886.0 | 886.0 | 877.0 | 877.0 | -9.0 | -1.02% | 59,800 |
| 2025-10-08 | 890.0 | 890.0 | 885.0 | 886.0 | -4.0 | -0.45% | 23,500 |
| 2025-10-07 | 895.0 | 895.0 | 886.0 | 890.0 | -1.0 | -0.11% | 9,600 |
| 2025-10-06 | 896.0 | 897.0 | 884.0 | 891.0 | +6.0 | +0.68% | 20,500 |
| 2025-10-03 | 888.0 | 890.0 | 885.0 | 885.0 | -3.0 | -0.34% | 21,900 |
| 2025-10-02 | 890.0 | 890.0 | 884.0 | 888.0 | 0.0 | 0.00% | 19,300 |
| 2025-10-01 | 902.0 | 902.0 | 888.0 | 888.0 | -14.0 | -1.55% | 28,900 |
| 2025-09-30 | 905.0 | 905.0 | 896.0 | 902.0 | -3.0 | -0.33% | 17,500 |
| 2025-09-29 | 910.0 | 910.0 | 902.0 | 905.0 | -8.0 | -0.88% | 10,500 |
| 2025-09-26 | 915.0 | 916.0 | 912.0 | 913.0 | -2.0 | -0.22% | 13,400 |
| 2025-09-25 | 916.0 | 918.0 | 912.0 | 915.0 | -1.0 | -0.11% | 14,000 |
| 2025-09-24 | 917.0 | 920.0 | 910.0 | 916.0 | -2.0 | -0.22% | 25,000 |
| 2025-09-22 | 918.0 | 919.0 | 916.0 | 918.0 | 0.0 | 0.00% | 4,700 |
| 2025-09-19 | 925.0 | 925.0 | 915.0 | 918.0 | -6.0 | -0.65% | 14,000 |
| 2025-09-18 | 935.0 | 935.0 | 921.0 | 924.0 | -12.0 | -1.28% | 4,900 |
| 2025-09-17 | 936.0 | 938.0 | 932.0 | 936.0 | 0.0 | 0.00% | 11,800 |
| 2025-09-16 | 921.0 | 941.0 | 915.0 | 936.0 | +17.0 | +1.85% | 47,300 |
| 2025-09-12 | 914.0 | 919.0 | 911.0 | 919.0 | — | — | 20,100 |
直近120営業日分を表示