KabuInsight

旭有機材

4216
プライム/化学/ASAHI YUKIZAI 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
2026-03-135,760.05,890.05,760.05,780.0-60.0-1.03%102,400
2026-03-125,880.05,900.05,810.05,840.0-110.0-1.85%83,600
2026-03-115,950.06,070.05,910.05,950.0+10.0+0.17%82,000
2026-03-105,860.06,080.05,840.05,940.0+180.0+3.13%92,500
2026-03-095,760.05,820.05,650.05,760.0-260.0-4.32%134,400
2026-03-066,080.06,200.05,940.06,020.0-60.0-0.99%95,000
2026-03-056,010.06,230.05,900.06,080.0+150.0+2.53%143,100
2026-03-045,920.06,070.05,830.05,930.0-270.0-4.35%282,200
2026-03-037,080.07,080.06,060.06,200.0+120.0+1.97%847,400
2026-03-026,080.06,080.06,080.06,080.0+1000.0+19.69%24,700
2026-02-275,120.05,120.05,020.05,080.0+10.0+0.20%48,300
2026-02-265,170.05,210.05,040.05,070.0-50.0-0.98%44,800
2026-02-255,100.05,160.05,090.05,120.00.00.00%31,600
2026-02-245,000.05,120.05,000.05,120.0+125.0+2.50%34,000
2026-02-204,970.05,020.04,945.04,995.0-15.0-0.30%29,200
2026-02-194,950.05,030.04,925.05,010.0+80.0+1.62%29,600
2026-02-184,890.04,950.04,885.04,930.0+110.0+2.28%26,800
2026-02-174,910.04,940.04,780.04,820.0-100.0-2.03%48,800
2026-02-164,900.04,995.04,860.04,920.0-25.0-0.51%58,300
2026-02-135,000.05,080.04,910.04,945.0-115.0-2.27%43,600
2026-02-125,010.05,090.04,995.05,060.0+90.0+1.81%40,700
2026-02-104,925.05,010.04,910.04,970.0+45.0+0.91%32,200
2026-02-094,970.05,040.04,925.04,925.0+25.0+0.51%39,100
2026-02-064,795.04,965.04,760.04,900.0+70.0+1.45%49,000
2026-02-054,810.04,955.04,810.04,830.00.00.00%59,200
2026-02-044,950.05,000.04,755.04,830.0-135.0-2.72%106,800
2026-02-035,070.05,070.04,955.04,965.0-30.0-0.60%61,600
2026-02-025,130.05,230.04,995.04,995.0-405.0-7.50%145,000
2026-01-305,320.05,410.05,250.05,400.0+80.0+1.50%69,400
2026-01-295,220.05,360.05,200.05,320.0+70.0+1.33%34,100
2026-01-285,290.05,310.05,210.05,250.0-110.0-2.05%43,100
2026-01-275,480.05,510.05,260.05,360.0-200.0-3.60%115,000
2026-01-265,590.05,630.05,500.05,560.0-90.0-1.59%49,200
2026-01-235,630.05,690.05,610.05,650.0+20.0+0.36%29,300
2026-01-225,540.05,630.05,500.05,630.0+110.0+1.99%28,900
2026-01-215,450.05,530.05,440.05,520.0+30.0+0.55%36,800
2026-01-205,540.05,560.05,490.05,490.0-50.0-0.90%23,000
2026-01-195,600.05,600.05,520.05,540.0-70.0-1.25%30,400
2026-01-165,530.05,630.05,500.05,610.0+90.0+1.63%45,900
2026-01-155,400.05,540.05,390.05,520.0+120.0+2.22%50,500
2026-01-145,320.05,400.05,320.05,400.0+80.0+1.50%38,800
2026-01-135,380.05,380.05,290.05,320.0+90.0+1.72%34,500
2026-01-095,280.05,280.05,170.05,230.0+50.0+0.97%21,800
2026-01-085,320.05,360.05,180.05,180.0-230.0-4.25%42,900
2026-01-075,350.05,450.05,350.05,410.0+110.0+2.08%31,600
2026-01-065,250.05,360.05,250.05,300.0+90.0+1.73%45,100
2026-01-055,410.05,410.05,160.05,210.0-200.0-3.70%60,500
2025-12-305,400.05,460.05,380.05,410.0-30.0-0.55%35,800
2025-12-295,450.05,480.05,420.05,440.0+10.0+0.18%41,000
2025-12-265,400.05,450.05,380.05,430.0+60.0+1.12%41,100
2025-12-255,380.05,400.05,330.05,370.0+60.0+1.13%40,300
2025-12-245,390.05,420.05,300.05,310.00.00.00%42,200
2025-12-235,360.05,470.05,300.05,310.0+50.0+0.95%66,800
2025-12-225,110.05,290.05,110.05,260.0+180.0+3.54%101,600
2025-12-194,755.05,130.04,755.05,080.0+395.0+8.43%151,700
2025-12-184,685.04,720.04,645.04,685.0+15.0+0.32%21,300
2025-12-174,640.04,705.04,610.04,670.0-20.0-0.43%35,000
2025-12-164,760.04,780.04,670.04,690.0-80.0-1.68%23,000
2025-12-154,735.04,800.04,705.04,770.0-5.0-0.10%22,100
2025-12-124,710.04,775.04,680.04,775.0+155.0+3.35%43,800
2025-12-114,640.04,690.04,585.04,620.0-5.0-0.11%22,900
2025-12-104,655.04,735.04,610.04,625.0-25.0-0.54%38,600
2025-12-094,610.04,665.04,580.04,650.0+45.0+0.98%19,100
2025-12-084,510.04,605.04,510.04,605.0+95.0+2.11%13,300
2025-12-054,535.04,540.04,490.04,510.0-65.0-1.42%15,700
2025-12-044,500.04,575.04,500.04,575.0+75.0+1.67%22,700
2025-12-034,605.04,650.04,500.04,500.0-115.0-2.49%32,500
2025-12-024,630.04,630.04,570.04,615.0-10.0-0.22%21,800
2025-12-014,655.04,675.04,605.04,625.0-30.0-0.64%28,600
2025-11-284,660.04,665.04,615.04,655.0-5.0-0.11%24,100
2025-11-274,640.04,680.04,640.04,660.0+40.0+0.87%37,800
2025-11-264,600.04,640.04,585.04,620.0+60.0+1.32%50,100
2025-11-254,490.04,590.04,490.04,560.0+75.0+1.67%38,100
2025-11-214,390.04,485.04,390.04,485.0+85.0+1.93%39,100
2025-11-204,380.04,470.04,380.04,400.0+20.0+0.46%33,700
2025-11-194,365.04,420.04,325.04,380.0+15.0+0.34%37,400
2025-11-184,410.04,445.04,355.04,365.0-90.0-2.02%34,500
2025-11-174,540.04,565.04,430.04,455.0-55.0-1.22%23,800
2025-11-144,405.04,540.04,400.04,510.0+85.0+1.92%32,000
2025-11-134,415.04,445.04,410.04,425.0+15.0+0.34%19,300
2025-11-124,395.04,465.04,390.04,410.0-5.0-0.11%31,500
2025-11-114,450.04,480.04,390.04,415.0-40.0-0.90%44,400
2025-11-104,460.04,490.04,440.04,455.0-5.0-0.11%27,400
2025-11-074,500.04,500.04,405.04,460.0-55.0-1.22%20,400
2025-11-064,570.04,595.04,515.04,515.0-35.0-0.77%24,100
2025-11-054,595.04,610.04,460.04,550.0-100.0-2.15%50,900
2025-11-044,765.04,800.04,620.04,650.0-160.0-3.33%62,400
2025-10-314,785.04,815.04,735.04,810.0+30.0+0.63%52,200
2025-10-304,590.04,800.04,590.04,780.0+205.0+4.48%82,800
2025-10-294,700.04,730.04,575.04,575.0-125.0-2.66%23,300
2025-10-284,830.04,830.04,680.04,700.0-130.0-2.69%24,200
2025-10-274,770.04,840.04,755.04,830.0+70.0+1.47%38,200
2025-10-244,745.04,760.04,725.04,760.0+15.0+0.32%20,700
2025-10-234,745.04,770.04,700.04,745.0+20.0+0.42%30,200
2025-10-224,735.04,795.04,725.04,725.0-10.0-0.21%36,900
2025-10-214,620.04,775.04,620.04,735.0+165.0+3.61%55,600
2025-10-204,525.04,595.04,525.04,570.0+70.0+1.56%22,000
2025-10-174,475.04,520.04,450.04,500.0+25.0+0.56%24,500
2025-10-164,460.04,510.04,460.04,475.0+15.0+0.34%21,900
2025-10-154,445.04,470.04,410.04,460.0+85.0+1.94%27,800
2025-10-144,365.04,460.04,335.04,375.0-50.0-1.13%53,000
2025-10-104,500.04,510.04,400.04,425.0-140.0-3.07%59,800
2025-10-094,530.04,570.04,520.04,565.0+5.0+0.11%38,300
2025-10-084,650.04,675.04,550.04,560.0-105.0-2.25%41,900
2025-10-074,610.04,675.04,610.04,665.0+55.0+1.19%28,300
2025-10-064,670.04,670.04,570.04,610.0+75.0+1.65%41,500
2025-10-034,500.04,575.04,500.04,535.0+65.0+1.45%37,500
2025-10-024,455.04,500.04,440.04,470.0+25.0+0.56%32,500
2025-10-014,550.04,550.04,445.04,445.0-155.0-3.37%65,500
2025-09-304,525.04,635.04,525.04,600.0+55.0+1.21%63,400
2025-09-294,675.04,700.04,510.04,545.0-260.0-5.41%108,700
2025-09-264,755.04,820.04,730.04,805.0+50.0+1.05%39,200
2025-09-254,800.04,800.04,755.04,755.0-25.0-0.52%23,200
2025-09-244,720.04,800.04,680.04,780.0+90.0+1.92%45,100
2025-09-224,660.04,710.04,650.04,690.0+55.0+1.19%25,500
2025-09-194,650.04,665.04,585.04,635.0+5.0+0.11%51,200
2025-09-184,590.04,640.04,550.04,630.0+60.0+1.31%25,200
2025-09-174,600.04,600.04,540.04,570.0-45.0-0.98%16,700
2025-09-164,590.04,620.04,580.04,615.0+30.0+0.65%12,000
2025-09-124,595.04,615.04,565.04,585.0——22,500

直近120営業日分を表示