朝日ラバー
5162スタンダード/ゴム製品/ASAHI RUBBER INC.
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 | 796.0 | 808.0 | 796.0 | 800.0 | -8.0 | -0.99% | 1,800 |
| 2026-03-12 | 784.0 | 809.0 | 780.0 | 808.0 | +19.0 | +2.41% | 5,200 |
| 2026-03-11 | 773.0 | 789.0 | 773.0 | 789.0 | +24.0 | +3.14% | 1,800 |
| 2026-03-10 | 769.0 | 780.0 | 735.0 | 765.0 | -6.0 | -0.78% | 13,200 |
| 2026-03-09 | 741.0 | 771.0 | 735.0 | 771.0 | 0.0 | 0.00% | 2,300 |
| 2026-03-06 | 780.0 | 791.0 | 771.0 | 771.0 | -9.0 | -1.15% | 2,900 |
| 2026-03-05 | 794.0 | 794.0 | 779.0 | 780.0 | +16.0 | +2.09% | 1,200 |
| 2026-03-04 | 780.0 | 780.0 | 726.0 | 764.0 | -16.0 | -2.05% | 10,000 |
| 2026-03-03 | 796.0 | 796.0 | 780.0 | 780.0 | -16.0 | -2.01% | 4,700 |
| 2026-03-02 | 843.0 | 848.0 | 795.0 | 796.0 | -17.0 | -2.09% | 20,900 |
| 2026-02-27 | 780.0 | 813.0 | 778.0 | 813.0 | +42.0 | +5.45% | 21,300 |
| 2026-02-26 | 776.0 | 780.0 | 765.0 | 771.0 | +10.0 | +1.31% | 9,700 |
| 2026-02-25 | 760.0 | 771.0 | 760.0 | 761.0 | +27.0 | +3.68% | 20,300 |
| 2026-02-24 | 730.0 | 734.0 | 726.0 | 734.0 | +5.0 | +0.69% | 5,900 |
| 2026-02-20 | 726.0 | 729.0 | 722.0 | 729.0 | +3.0 | +0.41% | 3,300 |
| 2026-02-19 | 728.0 | 728.0 | 726.0 | 726.0 | 0.0 | 0.00% | 600 |
| 2026-02-18 | 732.0 | 732.0 | 725.0 | 726.0 | -6.0 | -0.82% | 2,100 |
| 2026-02-17 | 732.0 | 735.0 | 730.0 | 732.0 | -3.0 | -0.41% | 2,500 |
| 2026-02-16 | 719.0 | 749.0 | 709.0 | 735.0 | +20.0 | +2.80% | 6,100 |
| 2026-02-13 | 717.0 | 720.0 | 713.0 | 715.0 | -3.0 | -0.42% | 5,300 |
| 2026-02-12 | 713.0 | 734.0 | 713.0 | 718.0 | +5.0 | +0.70% | 18,000 |
| 2026-02-10 | 716.0 | 780.0 | 700.0 | 713.0 | -2.0 | -0.28% | 54,800 |
| 2026-02-09 | 705.0 | 716.0 | 700.0 | 715.0 | +15.0 | +2.14% | 19,100 |
| 2026-02-06 | 701.0 | 703.0 | 697.0 | 700.0 | +3.0 | +0.43% | 5,600 |
| 2026-02-05 | 699.0 | 699.0 | 695.0 | 697.0 | +5.0 | +0.72% | 3,200 |
| 2026-02-04 | 691.0 | 700.0 | 691.0 | 692.0 | +1.0 | +0.14% | 6,300 |
| 2026-02-03 | 690.0 | 702.0 | 684.0 | 691.0 | -2.0 | -0.29% | 4,500 |
| 2026-02-02 | 699.0 | 699.0 | 693.0 | 693.0 | -6.0 | -0.86% | 2,000 |
| 2026-01-30 | 686.0 | 699.0 | 686.0 | 699.0 | +9.0 | +1.30% | 9,400 |
| 2026-01-29 | 698.0 | 698.0 | 690.0 | 690.0 | -1.0 | -0.14% | 2,300 |
| 2026-01-28 | 692.0 | 695.0 | 691.0 | 691.0 | -1.0 | -0.14% | 4,500 |
| 2026-01-27 | 691.0 | 695.0 | 691.0 | 692.0 | +1.0 | +0.14% | 5,400 |
| 2026-01-26 | 691.0 | 700.0 | 691.0 | 691.0 | +1.0 | +0.14% | 7,700 |
| 2026-01-23 | 698.0 | 698.0 | 685.0 | 690.0 | -5.0 | -0.72% | 5,000 |
| 2026-01-22 | 695.0 | 695.0 | 690.0 | 695.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-21 | 692.0 | 695.0 | 683.0 | 695.0 | +3.0 | +0.43% | 2,000 |
| 2026-01-20 | 696.0 | 696.0 | 690.0 | 692.0 | +6.0 | +0.87% | 4,300 |
| 2026-01-19 | 680.0 | 696.0 | 676.0 | 686.0 | +10.0 | +1.48% | 1,000 |
| 2026-01-16 | 680.0 | 680.0 | 676.0 | 676.0 | -4.0 | -0.59% | 1,100 |
| 2026-01-15 | 664.0 | 680.0 | 664.0 | 680.0 | +14.0 | +2.10% | 2,400 |
| 2026-01-14 | 670.0 | 670.0 | 662.0 | 666.0 | -4.0 | -0.60% | 3,500 |
| 2026-01-13 | 699.0 | 699.0 | 669.0 | 670.0 | -20.0 | -2.90% | 9,700 |
| 2026-01-09 | 695.0 | 695.0 | 690.0 | 690.0 | -2.0 | -0.29% | 2,000 |
| 2026-01-08 | 699.0 | 699.0 | 691.0 | 692.0 | -7.0 | -1.00% | 2,400 |
| 2026-01-07 | 700.0 | 700.0 | 691.0 | 699.0 | -1.0 | -0.14% | 4,200 |
| 2026-01-06 | 700.0 | 704.0 | 700.0 | 700.0 | +5.0 | +0.72% | 2,800 |
| 2026-01-05 | 681.0 | 704.0 | 681.0 | 695.0 | +15.0 | +2.21% | 15,700 |
| 2025-12-30 | 675.0 | 680.0 | 672.0 | 680.0 | +8.0 | +1.19% | 2,600 |
| 2025-12-29 | 663.0 | 674.0 | 663.0 | 672.0 | +12.0 | +1.82% | 1,300 |
| 2025-12-26 | 656.0 | 665.0 | 656.0 | 660.0 | +4.0 | +0.61% | 2,300 |
| 2025-12-25 | 667.0 | 669.0 | 650.0 | 656.0 | -11.0 | -1.65% | 3,700 |
| 2025-12-24 | 661.0 | 667.0 | 661.0 | 667.0 | +6.0 | +0.91% | 700 |
| 2025-12-23 | 666.0 | 667.0 | 661.0 | 661.0 | -3.0 | -0.45% | 2,000 |
| 2025-12-22 | 671.0 | 675.0 | 643.0 | 664.0 | -5.0 | -0.75% | 12,100 |
| 2025-12-19 | 674.0 | 679.0 | 669.0 | 669.0 | -4.0 | -0.59% | 3,100 |
| 2025-12-18 | 672.0 | 675.0 | 672.0 | 673.0 | +1.0 | +0.15% | 400 |
| 2025-12-17 | 675.0 | 676.0 | 672.0 | 672.0 | -4.0 | -0.59% | 2,300 |
| 2025-12-16 | 685.0 | 694.0 | 676.0 | 676.0 | -8.0 | -1.17% | 4,400 |
| 2025-12-15 | 685.0 | 686.0 | 676.0 | 684.0 | -1.0 | -0.15% | 3,800 |
| 2025-12-12 | 678.0 | 685.0 | 678.0 | 685.0 | +5.0 | +0.74% | 3,000 |
| 2025-12-11 | 684.0 | 684.0 | 679.0 | 680.0 | 0.0 | 0.00% | 3,700 |
| 2025-12-10 | 675.0 | 681.0 | 675.0 | 680.0 | +5.0 | +0.74% | 2,900 |
| 2025-12-09 | 676.0 | 680.0 | 670.0 | 675.0 | -2.0 | -0.30% | 6,400 |
| 2025-12-08 | 688.0 | 688.0 | 677.0 | 677.0 | -3.0 | -0.44% | 1,900 |
| 2025-12-05 | 681.0 | 685.0 | 680.0 | 680.0 | -1.0 | -0.15% | 6,900 |
| 2025-12-04 | 684.0 | 690.0 | 681.0 | 681.0 | +1.0 | +0.15% | 1,600 |
| 2025-12-03 | 684.0 | 684.0 | 680.0 | 680.0 | -5.0 | -0.73% | 1,400 |
| 2025-12-02 | 681.0 | 690.0 | 681.0 | 685.0 | +5.0 | +0.74% | 1,000 |
| 2025-12-01 | 683.0 | 687.0 | 680.0 | 680.0 | -1.0 | -0.15% | 15,100 |
| 2025-11-28 | 690.0 | 690.0 | 681.0 | 681.0 | -8.0 | -1.16% | 1,900 |
| 2025-11-27 | 682.0 | 689.0 | 680.0 | 689.0 | +13.0 | +1.92% | 1,500 |
| 2025-11-26 | 670.0 | 682.0 | 670.0 | 676.0 | +6.0 | +0.90% | 1,600 |
| 2025-11-25 | 683.0 | 683.0 | 670.0 | 670.0 | -5.0 | -0.74% | 2,600 |
| 2025-11-21 | 672.0 | 675.0 | 670.0 | 675.0 | -1.0 | -0.15% | 2,400 |
| 2025-11-20 | 668.0 | 678.0 | 668.0 | 676.0 | +4.0 | +0.60% | 1,500 |
| 2025-11-19 | 676.0 | 678.0 | 672.0 | 672.0 | +2.0 | +0.30% | 1,400 |
| 2025-11-18 | 674.0 | 680.0 | 670.0 | 670.0 | -5.0 | -0.74% | 3,300 |
| 2025-11-17 | 671.0 | 678.0 | 670.0 | 675.0 | +3.0 | +0.45% | 1,400 |
| 2025-11-14 | 687.0 | 688.0 | 669.0 | 672.0 | -17.0 | -2.47% | 7,800 |
| 2025-11-13 | 689.0 | 692.0 | 689.0 | 689.0 | 0.0 | 0.00% | 2,600 |
| 2025-11-12 | 697.0 | 697.0 | 689.0 | 689.0 | -1.0 | -0.14% | 5,400 |
| 2025-11-11 | 680.0 | 702.0 | 680.0 | 690.0 | +10.0 | +1.47% | 19,600 |
| 2025-11-10 | 680.0 | 686.0 | 671.0 | 680.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-07 | 684.0 | 684.0 | 680.0 | 680.0 | -3.0 | -0.44% | 1,700 |
| 2025-11-06 | 668.0 | 687.0 | 668.0 | 683.0 | +15.0 | +2.25% | 3,400 |
| 2025-11-05 | 683.0 | 683.0 | 668.0 | 668.0 | -15.0 | -2.20% | 3,400 |
| 2025-11-04 | 674.0 | 683.0 | 661.0 | 683.0 | +11.0 | +1.64% | 4,400 |
| 2025-10-31 | 658.0 | 676.0 | 658.0 | 672.0 | +10.0 | +1.51% | 3,400 |
| 2025-10-30 | 683.0 | 683.0 | 660.0 | 662.0 | -19.0 | -2.79% | 17,400 |
| 2025-10-29 | 685.0 | 685.0 | 679.0 | 681.0 | -8.0 | -1.16% | 3,000 |
| 2025-10-28 | 690.0 | 699.0 | 688.0 | 689.0 | +5.0 | +0.73% | 6,800 |
| 2025-10-27 | 684.0 | 694.0 | 681.0 | 684.0 | -3.0 | -0.44% | 5,500 |
| 2025-10-24 | 697.0 | 699.0 | 678.0 | 687.0 | -11.0 | -1.58% | 9,800 |
| 2025-10-23 | 699.0 | 699.0 | 670.0 | 698.0 | -1.0 | -0.14% | 20,200 |
| 2025-10-22 | 657.0 | 700.0 | 657.0 | 699.0 | +48.0 | +7.37% | 29,900 |
| 2025-10-21 | 649.0 | 697.0 | 642.0 | 651.0 | +28.0 | +4.49% | 58,800 |
| 2025-10-20 | 629.0 | 640.0 | 623.0 | 623.0 | -1.0 | -0.16% | 6,500 |
| 2025-10-17 | 620.0 | 625.0 | 619.0 | 624.0 | +4.0 | +0.65% | 900 |
| 2025-10-16 | 620.0 | 620.0 | 620.0 | 620.0 | 0.0 | 0.00% | 200 |
| 2025-10-15 | 616.0 | 627.0 | 616.0 | 620.0 | +3.0 | +0.49% | 1,400 |
| 2025-10-14 | 624.0 | 635.0 | 611.0 | 617.0 | -9.0 | -1.44% | 9,100 |
| 2025-10-10 | 631.0 | 636.0 | 626.0 | 626.0 | -5.0 | -0.79% | 700 |
| 2025-10-09 | 630.0 | 631.0 | 630.0 | 631.0 | +1.0 | +0.16% | 1,500 |
| 2025-10-08 | 625.0 | 630.0 | 625.0 | 630.0 | +2.0 | +0.32% | 1,600 |
| 2025-10-07 | 630.0 | 637.0 | 619.0 | 628.0 | +7.0 | +1.13% | 3,600 |
| 2025-10-06 | 634.0 | 635.0 | 615.0 | 621.0 | -4.0 | -0.64% | 6,900 |
| 2025-10-03 | 637.0 | 637.0 | 625.0 | 625.0 | -12.0 | -1.88% | 4,800 |
| 2025-10-02 | 631.0 | 641.0 | 625.0 | 637.0 | +7.0 | +1.11% | 700 |
| 2025-10-01 | 643.0 | 643.0 | 630.0 | 630.0 | -13.0 | -2.02% | 5,400 |
| 2025-09-30 | 629.0 | 643.0 | 629.0 | 643.0 | +4.0 | +0.63% | 4,800 |
| 2025-09-29 | 639.0 | 639.0 | 639.0 | 639.0 | 0.0 | 0.00% | 1,000 |
| 2025-09-26 | 639.0 | 644.0 | 638.0 | 639.0 | 0.0 | 0.00% | 6,800 |
| 2025-09-25 | 640.0 | 643.0 | 634.0 | 639.0 | -2.0 | -0.31% | 3,200 |
| 2025-09-24 | 638.0 | 643.0 | 635.0 | 641.0 | +7.0 | +1.10% | 7,800 |
| 2025-09-22 | 630.0 | 634.0 | 625.0 | 634.0 | +7.0 | +1.12% | 3,600 |
| 2025-09-19 | 630.0 | 630.0 | 617.0 | 627.0 | -1.0 | -0.16% | 2,200 |
| 2025-09-18 | 621.0 | 628.0 | 620.0 | 628.0 | +7.0 | +1.13% | 1,500 |
| 2025-09-17 | 622.0 | 622.0 | 617.0 | 621.0 | -2.0 | -0.32% | 5,000 |
| 2025-09-16 | 619.0 | 629.0 | 619.0 | 623.0 | +1.0 | +0.16% | 3,700 |
| 2025-09-12 | 625.0 | 625.0 | 620.0 | 622.0 | — | — | 1,900 |
直近120営業日分を表示