KabuInsight

アサヒペン

4623
スタンダード/化学/ASAHIPEN 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
2026-03-131,725.01,730.01,723.01,725.0-5.0-0.29%900
2026-03-121,734.01,734.01,730.01,730.0-9.0-0.52%900
2026-03-111,733.01,739.01,726.01,739.0+6.0+0.35%1,800
2026-03-101,732.01,734.01,726.01,733.0+3.0+0.17%1,800
2026-03-091,731.01,735.01,730.01,730.0-5.0-0.29%1,200
2026-03-061,745.01,745.01,735.01,735.0-10.0-0.57%400
2026-03-051,743.01,759.01,737.01,745.0+4.0+0.23%900
2026-03-041,738.01,741.01,736.01,741.0-1.0-0.06%2,400
2026-03-031,751.01,751.01,742.01,742.0-19.0-1.08%500
2026-03-021,753.01,761.01,740.01,761.00.00.00%2,100
2026-02-271,761.01,761.01,761.01,761.0-4.0-0.23%100
2026-02-261,759.01,765.01,759.01,765.0+6.0+0.34%900
2026-02-251,763.01,767.01,759.01,759.0+13.0+0.74%2,200
2026-02-241,768.01,768.01,746.01,746.0-23.0-1.30%1,900
2026-02-201,751.01,770.01,751.01,769.0+19.0+1.09%2,000
2026-02-191,747.01,756.01,743.01,750.0-7.0-0.40%1,600
2026-02-181,746.01,757.01,746.01,757.0+14.0+0.80%1,600
2026-02-171,752.01,754.01,743.01,743.0-3.0-0.17%2,500
2026-02-161,743.01,750.01,743.01,746.0+3.0+0.17%700
2026-02-131,742.01,752.01,742.01,743.0-2.0-0.11%700
2026-02-121,745.01,745.01,742.01,745.00.00.00%900
2026-02-101,745.01,748.01,737.01,745.0-3.0-0.17%3,500
2026-02-091,744.01,752.01,738.01,748.0+9.0+0.52%6,100
2026-02-061,736.01,739.01,735.01,739.0+5.0+0.29%300
2026-02-051,737.01,741.01,734.01,734.0-1.0-0.06%800
2026-02-041,734.01,735.01,734.01,735.00.00.00%300
2026-02-031,734.01,740.01,733.01,735.0+1.0+0.06%1,400
2026-02-021,733.01,734.01,733.01,734.0+2.0+0.12%400
2026-01-301,730.01,738.01,730.01,732.0+1.0+0.06%900
2026-01-291,738.01,738.01,730.01,731.00.00.00%1,000
2026-01-281,734.01,734.01,731.01,731.00.00.00%500
2026-01-271,731.01,731.01,731.01,731.00.00.00%—
2026-01-261,742.01,742.01,731.01,731.0-1.0-0.06%2,000
2026-01-231,739.01,739.01,730.01,732.0-3.0-0.17%1,300
2026-01-221,738.01,739.01,735.01,735.0-2.0-0.12%1,100
2026-01-211,743.01,743.01,737.01,737.00.00.00%1,100
2026-01-201,737.01,737.01,737.01,737.0+2.0+0.12%1,400
2026-01-191,733.01,740.01,732.01,735.0-5.0-0.29%2,100
2026-01-161,737.01,740.01,737.01,740.0+3.0+0.17%1,800
2026-01-151,731.01,740.01,729.01,737.0+2.0+0.12%2,700
2026-01-141,737.01,737.01,730.01,735.0+5.0+0.29%900
2026-01-131,735.01,736.01,725.01,730.0+1.0+0.06%2,200
2026-01-091,735.01,736.01,729.01,729.00.00.00%2,600
2026-01-081,736.01,736.01,729.01,729.0-3.0-0.17%1,100
2026-01-071,729.01,737.01,728.01,732.0+2.0+0.12%1,100
2026-01-061,730.01,730.01,727.01,730.0+1.0+0.06%2,200
2026-01-051,729.01,729.01,725.01,729.0+5.0+0.29%1,500
2025-12-301,728.01,728.01,724.01,724.0-1.0-0.06%400
2025-12-291,719.01,725.01,719.01,725.0+6.0+0.35%400
2025-12-261,719.01,720.01,717.01,719.00.00.00%1,900
2025-12-251,723.01,723.01,717.01,719.0+1.0+0.06%4,000
2025-12-241,718.01,721.01,713.01,718.0+4.0+0.23%3,700
2025-12-231,715.01,715.01,711.01,714.0-1.0-0.06%3,300
2025-12-221,718.01,718.01,715.01,715.00.00.00%4,400
2025-12-191,716.01,716.01,712.01,715.0-1.0-0.06%1,500
2025-12-181,716.01,716.01,711.01,716.0+5.0+0.29%1,000
2025-12-171,711.01,715.01,711.01,711.0-3.0-0.18%3,800
2025-12-161,712.01,714.01,711.01,714.0+2.0+0.12%1,700
2025-12-151,714.01,715.01,711.01,712.00.00.00%3,800
2025-12-121,715.01,715.01,712.01,712.00.00.00%2,800
2025-12-111,712.01,712.01,712.01,712.0-1.0-0.06%500
2025-12-101,712.01,713.01,712.01,713.0+2.0+0.12%500
2025-12-091,714.01,714.01,710.01,711.0-3.0-0.18%1,900
2025-12-081,711.01,717.01,711.01,714.0+3.0+0.18%1,400
2025-12-051,714.01,714.01,711.01,711.0-2.0-0.12%1,600
2025-12-041,716.01,716.01,713.01,713.0-2.0-0.12%800
2025-12-031,717.01,720.01,715.01,715.0-1.0-0.06%4,400
2025-12-021,718.01,720.01,711.01,716.0-1.0-0.06%2,800
2025-12-011,720.01,724.01,717.01,717.0-1.0-0.06%1,200
2025-11-281,725.01,726.01,718.01,718.0-7.0-0.41%2,600
2025-11-271,725.01,725.01,716.01,725.0+7.0+0.41%1,600
2025-11-261,727.01,727.01,715.01,718.0-1.0-0.06%600
2025-11-251,729.01,729.01,713.01,719.0-3.0-0.17%1,700
2025-11-211,722.01,722.01,715.01,722.0+9.0+0.53%800
2025-11-201,713.01,725.01,713.01,713.0+1.0+0.06%2,500
2025-11-191,713.01,729.01,711.01,712.0-3.0-0.17%1,600
2025-11-181,715.01,715.01,714.01,715.0+2.0+0.12%400
2025-11-171,722.01,722.01,710.01,713.0-3.0-0.17%1,300
2025-11-141,719.01,719.01,715.01,716.0-3.0-0.17%700
2025-11-131,720.01,720.01,711.01,719.0+3.0+0.17%1,500
2025-11-121,716.01,719.01,716.01,716.00.00.00%1,200
2025-11-111,715.01,716.01,712.01,716.00.00.00%1,800
2025-11-101,719.01,719.01,716.01,716.0-3.0-0.17%1,800
2025-11-071,719.01,719.01,719.01,719.00.00.00%300
2025-11-061,720.01,720.01,718.01,719.00.00.00%300
2025-11-051,720.01,720.01,718.01,719.0-10.0-0.58%300
2025-11-041,720.01,729.01,717.01,729.0+9.0+0.52%1,800
2025-10-311,731.01,734.01,719.01,720.00.00.00%1,500
2025-10-301,725.01,734.01,720.01,720.0-3.0-0.17%1,600
2025-10-291,722.01,725.01,722.01,723.0-7.0-0.40%1,600
2025-10-281,731.01,731.01,727.01,730.0-10.0-0.57%1,300
2025-10-271,733.01,743.01,732.01,740.0+16.0+0.93%2,400
2025-10-241,722.01,724.01,721.01,724.0+2.0+0.12%700
2025-10-231,722.01,729.01,722.01,722.0-1.0-0.06%1,200
2025-10-221,719.01,729.01,719.01,723.0-5.0-0.29%2,200
2025-10-211,726.01,729.01,722.01,728.0+3.0+0.17%1,200
2025-10-201,721.01,727.01,721.01,725.0+5.0+0.29%1,500
2025-10-171,722.01,722.01,720.01,720.0+7.0+0.41%200
2025-10-161,726.01,726.01,713.01,713.0+3.0+0.18%1,000
2025-10-151,714.01,718.01,710.01,710.00.00.00%2,600
2025-10-141,725.01,730.01,710.01,710.0-17.0-0.98%2,200
2025-10-101,741.01,741.01,727.01,727.0-7.0-0.40%600
2025-10-091,739.01,739.01,730.01,734.0+1.0+0.06%1,200
2025-10-081,730.01,740.01,730.01,733.0+7.0+0.41%800
2025-10-071,739.01,739.01,726.01,726.0-4.0-0.23%1,500
2025-10-061,736.01,756.01,730.01,730.0-6.0-0.35%1,800
2025-10-031,723.01,738.01,723.01,736.0+13.0+0.75%1,200
2025-10-021,729.01,744.01,720.01,723.0-7.0-0.40%3,000
2025-10-011,738.01,763.01,730.01,730.0-3.0-0.17%2,400
2025-09-301,739.01,739.01,731.01,733.0-15.0-0.86%1,600
2025-09-291,735.01,750.01,735.01,748.0-2.0-0.11%2,000
2025-09-261,756.01,761.01,749.01,750.0-10.0-0.57%1,400
2025-09-251,771.01,774.01,745.01,760.0-5.0-0.28%3,100
2025-09-241,769.01,777.01,755.01,765.0+10.0+0.57%5,200
2025-09-221,754.01,764.01,754.01,755.0+2.0+0.11%2,400
2025-09-191,754.01,764.01,750.01,753.0-9.0-0.51%1,300
2025-09-181,764.01,766.01,760.01,762.0+5.0+0.28%800
2025-09-171,770.01,771.01,755.01,757.0-5.0-0.28%2,500
2025-09-161,752.01,780.01,745.01,762.0+18.0+1.03%4,400
2025-09-121,735.01,744.01,734.01,744.0——600

直近120営業日分を表示