アスマーク
4197スタンダード/情報･通信業/ASMARQ 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 | 2,384.0 | 2,384.0 | 2,383.0 | 2,383.0 | +5.0 | +0.21% | 200 |
| 2026-03-12 | 2,385.0 | 2,386.0 | 2,357.0 | 2,378.0 | -1.0 | -0.04% | 1,200 |
| 2026-03-11 | 2,364.0 | 2,380.0 | 2,364.0 | 2,379.0 | +15.0 | +0.63% | 1,100 |
| 2026-03-10 | 2,362.0 | 2,365.0 | 2,359.0 | 2,364.0 | +22.0 | +0.94% | 1,800 |
| 2026-03-09 | 2,336.0 | 2,362.0 | 2,336.0 | 2,342.0 | +6.0 | +0.26% | 2,200 |
| 2026-03-06 | 2,335.0 | 2,350.0 | 2,335.0 | 2,336.0 | -3.0 | -0.13% | 400 |
| 2026-03-05 | 2,335.0 | 2,356.0 | 2,335.0 | 2,339.0 | +2.0 | +0.09% | 2,000 |
| 2026-03-04 | 2,359.0 | 2,361.0 | 2,337.0 | 2,337.0 | -20.0 | -0.85% | 2,900 |
| 2026-03-03 | 2,352.0 | 2,360.0 | 2,352.0 | 2,357.0 | +6.0 | +0.26% | 1,200 |
| 2026-03-02 | 2,353.0 | 2,353.0 | 2,349.0 | 2,351.0 | -8.0 | -0.34% | 1,400 |
| 2026-02-27 | 2,354.0 | 2,359.0 | 2,353.0 | 2,359.0 | 0.0 | 0.00% | 700 |
| 2026-02-26 | 2,351.0 | 2,360.0 | 2,351.0 | 2,359.0 | +9.0 | +0.38% | 2,400 |
| 2026-02-25 | 2,352.0 | 2,352.0 | 2,334.0 | 2,350.0 | +10.0 | +0.43% | 800 |
| 2026-02-24 | 2,356.0 | 2,356.0 | 2,340.0 | 2,340.0 | -16.0 | -0.68% | 900 |
| 2026-02-20 | 2,352.0 | 2,356.0 | 2,341.0 | 2,356.0 | +6.0 | +0.26% | 500 |
| 2026-02-19 | 2,335.0 | 2,350.0 | 2,335.0 | 2,350.0 | +14.0 | +0.60% | 400 |
| 2026-02-18 | 2,352.0 | 2,356.0 | 2,336.0 | 2,336.0 | -13.0 | -0.55% | 3,300 |
| 2026-02-17 | 2,337.0 | 2,353.0 | 2,335.0 | 2,349.0 | +15.0 | +0.64% | 700 |
| 2026-02-16 | 2,350.0 | 2,350.0 | 2,334.0 | 2,334.0 | -11.0 | -0.47% | 1,300 |
| 2026-02-13 | 2,348.0 | 2,348.0 | 2,340.0 | 2,345.0 | +5.0 | +0.21% | 1,900 |
| 2026-02-12 | 2,335.0 | 2,340.0 | 2,335.0 | 2,340.0 | +2.0 | +0.09% | 1,500 |
| 2026-02-10 | 2,335.0 | 2,338.0 | 2,329.0 | 2,338.0 | +5.0 | +0.21% | 1,400 |
| 2026-02-09 | 2,329.0 | 2,338.0 | 2,329.0 | 2,333.0 | +4.0 | +0.17% | 2,000 |
| 2026-02-06 | 2,327.0 | 2,330.0 | 2,326.0 | 2,329.0 | -1.0 | -0.04% | 1,700 |
| 2026-02-05 | 2,330.0 | 2,336.0 | 2,330.0 | 2,330.0 | -6.0 | -0.26% | 2,200 |
| 2026-02-04 | 2,337.0 | 2,343.0 | 2,336.0 | 2,336.0 | -6.0 | -0.26% | 600 |
| 2026-02-03 | 2,340.0 | 2,342.0 | 2,338.0 | 2,342.0 | 0.0 | 0.00% | 700 |
| 2026-02-02 | 2,340.0 | 2,349.0 | 2,340.0 | 2,342.0 | +2.0 | +0.09% | 1,600 |
| 2026-01-30 | 2,336.0 | 2,345.0 | 2,336.0 | 2,340.0 | -2.0 | -0.09% | 1,200 |
| 2026-01-29 | 2,342.0 | 2,356.0 | 2,342.0 | 2,342.0 | -2.0 | -0.09% | 900 |
| 2026-01-28 | 2,345.0 | 2,345.0 | 2,344.0 | 2,344.0 | -1.0 | -0.04% | 400 |
| 2026-01-27 | 2,343.0 | 2,345.0 | 2,343.0 | 2,345.0 | 0.0 | 0.00% | 200 |
| 2026-01-26 | 2,348.0 | 2,352.0 | 2,345.0 | 2,345.0 | -3.0 | -0.13% | 900 |
| 2026-01-23 | 2,342.0 | 2,357.0 | 2,338.0 | 2,348.0 | -11.0 | -0.47% | 1,800 |
| 2026-01-22 | 2,345.0 | 2,363.0 | 2,345.0 | 2,359.0 | +14.0 | +0.60% | 800 |
| 2026-01-21 | 2,359.0 | 2,359.0 | 2,345.0 | 2,345.0 | -15.0 | -0.64% | 3,200 |
| 2026-01-20 | 2,357.0 | 2,360.0 | 2,357.0 | 2,360.0 | +4.0 | +0.17% | 1,500 |
| 2026-01-19 | 2,347.0 | 2,356.0 | 2,337.0 | 2,356.0 | +25.0 | +1.07% | 4,100 |
| 2026-01-16 | 2,348.0 | 2,348.0 | 2,330.0 | 2,331.0 | -12.0 | -0.51% | 3,100 |
| 2026-01-15 | 2,319.0 | 2,349.0 | 2,313.0 | 2,343.0 | +2.0 | +0.09% | 5,400 |
| 2026-01-14 | 2,350.0 | 2,350.0 | 2,338.0 | 2,341.0 | +1.0 | +0.04% | 2,000 |
| 2026-01-13 | 2,345.0 | 2,349.0 | 2,340.0 | 2,340.0 | -6.0 | -0.26% | 1,700 |
| 2026-01-09 | 2,345.0 | 2,353.0 | 2,345.0 | 2,346.0 | -22.0 | -0.93% | 4,100 |
| 2026-01-08 | 2,369.0 | 2,369.0 | 2,352.0 | 2,368.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-07 | 2,354.0 | 2,368.0 | 2,353.0 | 2,368.0 | +20.0 | +0.85% | 4,100 |
| 2026-01-06 | 2,344.0 | 2,357.0 | 2,343.0 | 2,348.0 | +3.0 | +0.13% | 3,100 |
| 2026-01-05 | 2,352.0 | 2,352.0 | 2,330.0 | 2,345.0 | +7.0 | +0.30% | 3,800 |
| 2025-12-30 | 2,322.0 | 2,339.0 | 2,322.0 | 2,338.0 | +13.0 | +0.56% | 2,200 |
| 2025-12-29 | 2,312.0 | 2,332.0 | 2,312.0 | 2,325.0 | +14.0 | +0.61% | 4,200 |
| 2025-12-26 | 2,322.0 | 2,323.0 | 2,311.0 | 2,311.0 | -10.0 | -0.43% | 14,000 |
| 2025-12-25 | 2,324.0 | 2,325.0 | 2,316.0 | 2,321.0 | -3.0 | -0.13% | 10,200 |
| 2025-12-24 | 2,333.0 | 2,333.0 | 2,324.0 | 2,324.0 | -1.0 | -0.04% | 6,200 |
| 2025-12-23 | 2,322.0 | 2,330.0 | 2,320.0 | 2,325.0 | +3.0 | +0.13% | 8,200 |
| 2025-12-22 | 2,347.0 | 2,347.0 | 2,321.0 | 2,322.0 | -20.0 | -0.85% | 5,700 |
| 2025-12-19 | 2,348.0 | 2,353.0 | 2,342.0 | 2,342.0 | -6.0 | -0.26% | 3,700 |
| 2025-12-18 | 2,343.0 | 2,349.0 | 2,331.0 | 2,348.0 | +5.0 | +0.21% | 2,300 |
| 2025-12-17 | 2,350.0 | 2,350.0 | 2,335.0 | 2,343.0 | -7.0 | -0.30% | 2,500 |
| 2025-12-16 | 2,331.0 | 2,350.0 | 2,331.0 | 2,350.0 | +17.0 | +0.73% | 1,900 |
| 2025-12-15 | 2,320.0 | 2,348.0 | 2,319.0 | 2,333.0 | +7.0 | +0.30% | 7,700 |
| 2025-12-12 | 2,320.0 | 2,337.0 | 2,320.0 | 2,326.0 | +6.0 | +0.26% | 6,300 |
| 2025-12-11 | 2,325.0 | 2,329.0 | 2,320.0 | 2,320.0 | -5.0 | -0.22% | 5,200 |
| 2025-12-10 | 2,339.0 | 2,339.0 | 2,325.0 | 2,325.0 | -14.0 | -0.60% | 6,900 |
| 2025-12-09 | 2,345.0 | 2,345.0 | 2,330.0 | 2,339.0 | -5.0 | -0.21% | 3,900 |
| 2025-12-08 | 2,319.0 | 2,344.0 | 2,318.0 | 2,344.0 | +26.0 | +1.12% | 11,300 |
| 2025-12-05 | 2,338.0 | 2,342.0 | 2,310.0 | 2,318.0 | -26.0 | -1.11% | 14,700 |
| 2025-12-04 | 2,342.0 | 2,366.0 | 2,334.0 | 2,344.0 | +2.0 | +0.09% | 6,300 |
| 2025-12-03 | 2,361.0 | 2,361.0 | 2,342.0 | 2,342.0 | -19.0 | -0.80% | 13,900 |
| 2025-12-02 | 2,370.0 | 2,371.0 | 2,355.0 | 2,361.0 | -9.0 | -0.38% | 11,000 |
| 2025-12-01 | 2,386.0 | 2,392.0 | 2,370.0 | 2,370.0 | -23.0 | -0.96% | 14,600 |
| 2025-11-28 | 2,395.0 | 2,401.0 | 2,377.0 | 2,393.0 | -10.0 | -0.42% | 18,400 |
| 2025-11-27 | 2,379.0 | 2,433.0 | 2,362.0 | 2,403.0 | -216.0 | -8.25% | 34,400 |
| 2025-11-26 | 2,525.0 | 2,619.0 | 2,524.0 | 2,619.0 | +94.0 | +3.72% | 22,200 |
| 2025-11-25 | 2,510.0 | 2,535.0 | 2,510.0 | 2,525.0 | +20.0 | +0.80% | 12,800 |
| 2025-11-21 | 2,501.0 | 2,514.0 | 2,501.0 | 2,505.0 | +2.0 | +0.08% | 2,900 |
| 2025-11-20 | 2,510.0 | 2,518.0 | 2,501.0 | 2,503.0 | -7.0 | -0.28% | 4,800 |
| 2025-11-19 | 2,519.0 | 2,533.0 | 2,510.0 | 2,510.0 | -8.0 | -0.32% | 3,800 |
| 2025-11-18 | 2,530.0 | 2,534.0 | 2,518.0 | 2,518.0 | -12.0 | -0.47% | 5,000 |
| 2025-11-17 | 2,530.0 | 2,530.0 | 2,515.0 | 2,530.0 | +13.0 | +0.52% | 5,100 |
| 2025-11-14 | 2,525.0 | 2,531.0 | 2,510.0 | 2,517.0 | -2.0 | -0.08% | 6,800 |
| 2025-11-13 | 2,510.0 | 2,540.0 | 2,510.0 | 2,519.0 | +17.0 | +0.68% | 7,200 |
| 2025-11-12 | 2,480.0 | 2,502.0 | 2,480.0 | 2,502.0 | +22.0 | +0.89% | 5,100 |
| 2025-11-11 | 2,482.0 | 2,487.0 | 2,474.0 | 2,480.0 | +10.0 | +0.40% | 3,700 |
| 2025-11-10 | 2,477.0 | 2,479.0 | 2,467.0 | 2,470.0 | +8.0 | +0.32% | 3,700 |
| 2025-11-07 | 2,477.0 | 2,477.0 | 2,455.0 | 2,462.0 | -2.0 | -0.08% | 5,400 |
| 2025-11-06 | 2,468.0 | 2,470.0 | 2,451.0 | 2,464.0 | +14.0 | +0.57% | 3,700 |
| 2025-11-05 | 2,476.0 | 2,476.0 | 2,450.0 | 2,450.0 | -15.0 | -0.61% | 3,600 |
| 2025-11-04 | 2,469.0 | 2,475.0 | 2,465.0 | 2,465.0 | +1.0 | +0.04% | 4,600 |
| 2025-10-31 | 2,454.0 | 2,464.0 | 2,430.0 | 2,464.0 | +22.0 | +0.90% | 3,700 |
| 2025-10-30 | 2,431.0 | 2,477.0 | 2,425.0 | 2,442.0 | 0.0 | 0.00% | 6,300 |
| 2025-10-29 | 2,431.0 | 2,448.0 | 2,430.0 | 2,442.0 | +2.0 | +0.08% | 3,400 |
| 2025-10-28 | 2,454.0 | 2,455.0 | 2,440.0 | 2,440.0 | -10.0 | -0.41% | 2,100 |
| 2025-10-27 | 2,462.0 | 2,462.0 | 2,450.0 | 2,450.0 | -12.0 | -0.49% | 2,700 |
| 2025-10-24 | 2,473.0 | 2,475.0 | 2,461.0 | 2,462.0 | +20.0 | +0.82% | 4,100 |
| 2025-10-23 | 2,432.0 | 2,450.0 | 2,427.0 | 2,442.0 | +18.0 | +0.74% | 4,300 |
| 2025-10-22 | 2,422.0 | 2,447.0 | 2,422.0 | 2,424.0 | +11.0 | +0.46% | 3,000 |
| 2025-10-21 | 2,430.0 | 2,430.0 | 2,413.0 | 2,413.0 | -14.0 | -0.58% | 3,600 |
| 2025-10-20 | 2,436.0 | 2,440.0 | 2,422.0 | 2,427.0 | +14.0 | +0.58% | 3,900 |
| 2025-10-17 | 2,457.0 | 2,457.0 | 2,413.0 | 2,413.0 | -26.0 | -1.07% | 4,600 |
| 2025-10-16 | 2,457.0 | 2,465.0 | 2,439.0 | 2,439.0 | -1.0 | -0.04% | 4,200 |
| 2025-10-15 | 2,450.0 | 2,455.0 | 2,435.0 | 2,440.0 | -20.0 | -0.81% | 6,400 |
| 2025-10-14 | 2,465.0 | 2,479.0 | 2,460.0 | 2,460.0 | -16.0 | -0.65% | 6,000 |
| 2025-10-10 | 2,479.0 | 2,488.0 | 2,474.0 | 2,476.0 | +2.0 | +0.08% | 2,100 |
| 2025-10-09 | 2,480.0 | 2,485.0 | 2,474.0 | 2,474.0 | -1.0 | -0.04% | 3,000 |
| 2025-10-08 | 2,485.0 | 2,489.0 | 2,475.0 | 2,475.0 | -10.0 | -0.40% | 3,000 |
| 2025-10-07 | 2,480.0 | 2,485.0 | 2,477.0 | 2,485.0 | +9.0 | +0.36% | 800 |
| 2025-10-06 | 2,500.0 | 2,500.0 | 2,470.0 | 2,476.0 | -10.0 | -0.40% | 4,400 |
| 2025-10-03 | 2,471.0 | 2,486.0 | 2,470.0 | 2,486.0 | +14.0 | +0.57% | 1,900 |
| 2025-10-02 | 2,476.0 | 2,491.0 | 2,472.0 | 2,472.0 | -5.0 | -0.20% | 2,800 |
| 2025-10-01 | 2,485.0 | 2,499.0 | 2,477.0 | 2,477.0 | -21.0 | -0.84% | 2,300 |
| 2025-09-30 | 2,480.0 | 2,498.0 | 2,461.0 | 2,498.0 | +29.0 | +1.17% | 3,000 |
| 2025-09-29 | 2,441.0 | 2,480.0 | 2,441.0 | 2,469.0 | +23.0 | +0.94% | 5,000 |
| 2025-09-26 | 2,440.0 | 2,451.0 | 2,435.0 | 2,446.0 | +9.0 | +0.37% | 3,900 |
| 2025-09-25 | 2,443.0 | 2,443.0 | 2,437.0 | 2,437.0 | -5.0 | -0.20% | 3,400 |
| 2025-09-24 | 2,446.0 | 2,452.0 | 2,442.0 | 2,442.0 | -6.0 | -0.25% | 3,000 |
| 2025-09-22 | 2,459.0 | 2,460.0 | 2,448.0 | 2,448.0 | 0.0 | 0.00% | 1,900 |
| 2025-09-19 | 2,450.0 | 2,459.0 | 2,448.0 | 2,448.0 | -2.0 | -0.08% | 1,100 |
| 2025-09-18 | 2,457.0 | 2,459.0 | 2,449.0 | 2,450.0 | -9.0 | -0.37% | 2,100 |
| 2025-09-17 | 2,471.0 | 2,471.0 | 2,459.0 | 2,459.0 | -12.0 | -0.49% | 3,300 |
| 2025-09-16 | 2,475.0 | 2,490.0 | 2,471.0 | 2,471.0 | +13.0 | +0.53% | 1,200 |
| 2025-09-12 | 2,445.0 | 2,458.0 | 2,445.0 | 2,458.0 | — | — | 1,300 |
直近120営業日分を表示