KabuInsight

あすか製薬ホールディングス

4886
プライム/医薬品/ASKA Pharmaceutical Holdings 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
2026-03-132,193.02,241.02,193.02,220.0-1.0-0.05%60,500
2026-03-122,211.02,242.02,190.02,221.0-20.0-0.89%99,400
2026-03-112,291.02,308.02,235.02,241.0-17.0-0.75%98,900
2026-03-102,279.02,313.02,244.02,258.0+8.0+0.36%65,900
2026-03-092,230.02,260.02,207.02,250.0-77.0-3.31%113,300
2026-03-062,356.02,356.02,316.02,327.0-29.0-1.23%58,600
2026-03-052,359.02,379.02,309.02,356.0+49.0+2.12%123,800
2026-03-042,351.02,360.02,260.02,307.0-53.0-2.25%173,100
2026-03-032,447.02,453.02,360.02,360.0-123.0-4.95%120,700
2026-03-022,460.02,485.02,440.02,483.0-9.0-0.36%113,300
2026-02-272,453.02,508.02,453.02,492.0+21.0+0.85%133,100
2026-02-262,448.02,500.02,448.02,471.0+21.0+0.86%103,500
2026-02-252,474.02,475.02,448.02,450.0-12.0-0.49%56,800
2026-02-242,499.02,499.02,455.02,462.0-25.0-1.01%65,600
2026-02-202,504.02,532.02,393.02,487.0-18.0-0.72%272,700
2026-02-192,495.02,516.02,437.02,505.0-13.0-0.52%90,200
2026-02-182,488.02,547.02,481.02,518.0+31.0+1.25%101,500
2026-02-172,500.02,514.02,457.02,487.0-38.0-1.50%141,200
2026-02-162,410.02,525.02,402.02,525.0+122.0+5.08%254,900
2026-02-132,420.02,444.02,360.02,403.0-30.0-1.23%167,200
2026-02-122,424.02,463.02,419.02,433.0+9.0+0.37%120,200
2026-02-102,400.02,451.02,388.02,424.0+24.0+1.00%116,800
2026-02-092,395.02,423.02,363.02,400.00.00.00%97,900
2026-02-062,400.02,410.02,345.02,400.00.00.00%105,700
2026-02-052,420.02,444.02,377.02,400.0-20.0-0.83%155,000
2026-02-042,350.02,440.02,330.02,420.0+80.0+3.42%275,100
2026-02-032,240.02,399.02,233.02,340.0+18.0+0.78%241,400
2026-02-022,398.02,436.02,272.02,322.0-176.0-7.05%764,400
2026-01-302,344.02,540.02,311.02,498.0+200.0+8.70%857,300
2026-01-292,099.02,417.02,071.02,298.0+192.0+9.12%786,200
2026-01-282,121.02,150.02,106.02,106.0-39.0-1.82%66,200
2026-01-272,135.02,152.02,101.02,145.0-11.0-0.51%79,000
2026-01-262,182.02,200.02,140.02,156.0-50.0-2.27%107,800
2026-01-232,179.02,217.02,170.02,206.0+46.0+2.13%117,500
2026-01-222,159.02,171.02,141.02,160.0+22.0+1.03%55,900
2026-01-212,100.02,157.02,080.02,138.0+26.0+1.23%161,800
2026-01-202,182.02,183.02,104.02,112.0-71.0-3.25%79,400
2026-01-192,190.02,242.02,152.02,183.0+49.0+2.30%264,100
2026-01-162,152.02,152.02,099.02,134.0-17.0-0.79%81,400
2026-01-152,140.02,160.02,135.02,151.0+18.0+0.84%64,100
2026-01-142,143.02,147.02,123.02,133.0+7.0+0.33%51,400
2026-01-132,143.02,143.02,117.02,126.0+25.0+1.19%82,900
2026-01-092,134.02,141.02,098.02,101.0-4.0-0.19%51,000
2026-01-082,087.02,114.02,080.02,105.0+21.0+1.01%95,700
2026-01-072,050.02,100.02,040.02,084.0+29.0+1.41%94,200
2026-01-062,049.02,064.02,049.02,055.0-4.0-0.19%34,200
2026-01-052,038.02,065.02,038.02,059.0+21.0+1.03%32,000
2025-12-302,057.02,066.02,038.02,038.0-32.0-1.55%45,200
2025-12-292,044.02,070.02,040.02,070.0+21.0+1.02%50,400
2025-12-262,065.02,065.02,041.02,049.0-3.0-0.15%31,200
2025-12-252,078.02,078.02,050.02,052.0+3.0+0.15%41,100
2025-12-242,071.02,082.02,046.02,049.0-15.0-0.73%41,300
2025-12-232,039.02,065.02,024.02,064.0+41.0+2.03%56,700
2025-12-222,037.02,037.02,013.02,023.0-15.0-0.74%44,100
2025-12-192,073.02,078.02,029.02,038.0-3.0-0.15%67,900
2025-12-182,011.02,047.02,011.02,041.0+31.0+1.54%66,600
2025-12-171,998.02,011.01,983.02,010.0+23.0+1.16%48,600
2025-12-161,963.01,998.01,963.01,987.0+27.0+1.38%49,500
2025-12-151,930.01,961.01,920.01,960.0+30.0+1.55%54,700
2025-12-121,984.01,984.01,922.01,930.0-15.0-0.77%74,700
2025-12-111,980.01,990.01,944.01,945.0-31.0-1.57%49,300
2025-12-101,960.01,987.01,960.01,976.0+16.0+0.82%49,500
2025-12-091,966.01,981.01,958.01,960.0-6.0-0.31%77,300
2025-12-081,965.01,971.01,949.01,966.0+37.0+1.92%60,800
2025-12-051,960.01,965.01,927.01,929.0-37.0-1.88%44,800
2025-12-041,951.01,969.01,940.01,966.0+16.0+0.82%38,600
2025-12-031,998.01,998.01,950.01,950.0-53.0-2.65%55,700
2025-12-022,030.02,030.01,997.02,003.0-27.0-1.33%36,900
2025-12-012,055.02,060.02,030.02,030.0-25.0-1.22%28,000
2025-11-282,035.02,069.02,035.02,055.0+14.0+0.69%58,000
2025-11-272,064.02,066.02,033.02,041.0-23.0-1.11%43,300
2025-11-262,058.02,080.02,058.02,064.0+13.0+0.63%32,800
2025-11-252,081.02,081.02,049.02,051.0-13.0-0.63%28,700
2025-11-212,033.02,064.02,033.02,064.0+32.0+1.57%44,800
2025-11-202,049.02,050.02,028.02,032.0+9.0+0.44%42,000
2025-11-192,021.02,034.02,011.02,023.0+2.0+0.10%47,100
2025-11-182,027.02,038.02,021.02,021.0-12.0-0.59%41,300
2025-11-172,044.02,046.02,025.02,033.0-11.0-0.54%29,800
2025-11-142,050.02,060.02,040.02,044.0-2.0-0.10%34,000
2025-11-132,065.02,075.02,039.02,046.0+2.0+0.10%25,000
2025-11-122,050.02,068.02,035.02,044.0+11.0+0.54%45,400
2025-11-112,050.02,052.02,021.02,033.0-23.0-1.12%45,400
2025-11-102,059.02,059.02,034.02,056.0+14.0+0.69%30,600
2025-11-072,050.02,057.02,033.02,042.00.00.00%51,000
2025-11-062,007.02,047.01,990.02,042.0+65.0+3.29%176,400
2025-11-052,000.02,042.01,963.01,977.0-137.0-6.48%176,400
2025-11-042,099.02,126.02,078.02,114.0+20.0+0.96%72,200
2025-10-312,076.02,099.02,071.02,094.0+18.0+0.87%38,200
2025-10-302,111.02,111.02,064.02,076.0+15.0+0.73%210,900
2025-10-292,124.02,127.02,058.02,061.0-63.0-2.97%61,700
2025-10-282,178.02,178.02,120.02,124.0-64.0-2.93%75,500
2025-10-272,180.02,194.02,170.02,188.0+22.0+1.02%26,500
2025-10-242,204.02,204.02,157.02,166.0-19.0-0.87%36,800
2025-10-232,210.02,218.02,182.02,185.0-14.0-0.64%38,200
2025-10-222,206.02,212.02,188.02,199.0-10.0-0.45%39,000
2025-10-212,200.02,230.02,179.02,209.0+80.0+3.76%134,900
2025-10-202,154.02,174.02,112.02,129.0+14.0+0.66%110,300
2025-10-172,108.02,127.02,105.02,115.0+7.0+0.33%20,200
2025-10-162,117.02,135.02,108.02,108.0-9.0-0.43%25,900
2025-10-152,105.02,134.02,092.02,117.0+34.0+1.63%34,200
2025-10-142,102.02,125.02,065.02,083.0-62.0-2.89%58,800
2025-10-102,162.02,177.02,144.02,145.0-49.0-2.23%50,600
2025-10-092,196.02,198.02,177.02,194.0+3.0+0.14%32,400
2025-10-082,235.02,254.02,191.02,191.0-16.0-0.72%39,000
2025-10-072,215.02,224.02,190.02,207.0-12.0-0.54%54,700
2025-10-062,202.02,238.02,200.02,219.0+20.0+0.91%62,400
2025-10-032,188.02,217.02,188.02,199.0+11.0+0.50%38,000
2025-10-022,183.02,198.02,164.02,188.0+23.0+1.06%82,700
2025-10-012,201.02,246.02,149.02,165.0-123.0-5.38%186,000
2025-09-302,335.02,335.02,272.02,288.0-38.0-1.63%77,100
2025-09-292,352.02,380.02,320.02,326.0-43.0-1.82%51,000
2025-09-262,369.02,380.02,352.02,369.0-17.0-0.71%58,000
2025-09-252,393.02,395.02,368.02,386.0+11.0+0.46%41,100
2025-09-242,381.02,381.02,360.02,375.0-10.0-0.42%28,700
2025-09-222,375.02,403.02,360.02,385.0-1.0-0.04%42,800
2025-09-192,400.02,418.02,379.02,386.0-3.0-0.13%63,100
2025-09-182,389.02,398.02,376.02,389.0+13.0+0.55%30,700
2025-09-172,410.02,425.02,371.02,376.0-13.0-0.54%59,000
2025-09-162,409.02,420.02,378.02,389.0-19.0-0.79%62,400
2025-09-122,413.02,432.02,405.02,408.0——45,700

直近120営業日分を表示