KabuInsight

トーヨーアサノ

5271
スタンダード/ガラス･土石製品/TOYO ASANO FOUNDATION 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
2026-03-132,300.02,301.02,300.02,300.0-6.0-0.26%1,100
2026-03-122,334.02,334.02,306.02,306.0-52.0-2.21%600
2026-03-112,365.02,365.02,358.02,358.00.00.00%1,200
2026-03-102,292.02,358.02,292.02,358.0+90.0+3.97%1,500
2026-03-092,253.02,268.02,250.02,268.0-27.0-1.18%1,700
2026-03-062,275.02,300.02,275.02,295.0-30.0-1.29%2,900
2026-03-052,315.02,330.02,315.02,325.0+15.0+0.65%1,100
2026-03-042,345.02,351.02,310.02,310.0-44.0-1.87%2,300
2026-03-032,370.02,410.02,354.02,354.0-44.0-1.83%3,400
2026-03-022,361.02,398.02,360.02,398.0-4.0-0.17%5,400
2026-02-272,415.02,415.02,400.02,402.0-19.0-0.78%4,200
2026-02-262,491.02,491.02,401.02,421.0-214.0-8.12%16,100
2026-02-252,570.02,635.02,564.02,635.0+46.0+1.78%9,300
2026-02-242,576.02,598.02,555.02,589.0+47.0+1.85%5,900
2026-02-202,535.02,565.02,535.02,542.0+3.0+0.12%2,100
2026-02-192,538.02,543.02,534.02,539.0-5.0-0.20%2,000
2026-02-182,520.02,550.02,520.02,544.0+4.0+0.16%3,500
2026-02-172,545.02,545.02,495.02,540.0+45.0+1.80%2,200
2026-02-162,501.02,545.02,495.02,495.0+10.0+0.40%5,900
2026-02-132,500.02,502.02,485.02,485.00.00.00%3,300
2026-02-122,495.02,498.02,485.02,485.0+5.0+0.20%2,800
2026-02-102,492.02,492.02,457.02,480.0+24.0+0.98%2,200
2026-02-092,495.02,496.02,456.02,456.0-14.0-0.57%3,200
2026-02-062,483.02,484.02,470.02,470.0+17.0+0.69%3,000
2026-02-052,448.02,482.02,432.02,453.0+13.0+0.53%4,400
2026-02-042,417.02,440.02,413.02,440.0-8.0-0.33%1,800
2026-02-032,430.02,448.02,430.02,448.0+28.0+1.16%2,100
2026-02-022,414.02,420.02,408.02,420.0+6.0+0.25%1,900
2026-01-302,418.02,435.02,409.02,414.0-34.0-1.39%1,800
2026-01-292,410.02,448.02,410.02,448.0+34.0+1.41%2,300
2026-01-282,420.02,420.02,414.02,414.0-7.0-0.29%900
2026-01-272,418.02,421.02,418.02,421.0+4.0+0.17%400
2026-01-262,445.02,445.02,417.02,417.0-34.0-1.39%2,000
2026-01-232,450.02,455.02,445.02,451.0-4.0-0.16%2,000
2026-01-222,450.02,456.02,450.02,455.0+9.0+0.37%2,200
2026-01-212,415.02,446.02,415.02,446.0+27.0+1.12%1,700
2026-01-202,400.02,419.02,395.02,419.0+10.0+0.42%1,400
2026-01-192,395.02,409.02,386.02,409.0+14.0+0.58%1,900
2026-01-162,400.02,400.02,370.02,395.0-6.0-0.25%1,800
2026-01-152,372.02,413.02,372.02,401.0+26.0+1.09%1,600
2026-01-142,420.02,420.02,360.02,375.0-43.0-1.78%9,600
2026-01-132,450.02,450.02,390.02,418.0-100.0-3.97%13,700
2026-01-092,499.02,520.02,476.02,518.0+19.0+0.76%4,500
2026-01-082,457.02,499.02,457.02,499.0+47.0+1.92%1,400
2026-01-072,484.02,490.02,452.02,452.0-32.0-1.29%1,100
2026-01-062,515.02,515.02,467.02,484.0-33.0-1.31%3,900
2026-01-052,438.02,526.02,393.02,517.0+92.0+3.79%4,600
2025-12-302,386.02,425.02,386.02,425.0+35.0+1.46%800
2025-12-292,350.02,390.02,350.02,390.0+41.0+1.75%3,100
2025-12-262,355.02,355.02,349.02,349.0-13.0-0.55%1,700
2025-12-252,320.02,362.02,320.02,362.0+42.0+1.81%2,200
2025-12-242,350.02,350.02,320.02,320.0-15.0-0.64%2,000
2025-12-232,358.02,358.02,335.02,335.0-30.0-1.27%1,200
2025-12-222,369.02,369.02,360.02,365.0-3.0-0.13%900
2025-12-192,369.02,369.02,368.02,368.0+15.0+0.64%200
2025-12-182,353.02,373.02,353.02,353.0+23.0+0.99%900
2025-12-172,350.02,355.02,330.02,330.0-20.0-0.85%700
2025-12-162,364.02,364.02,350.02,350.0-23.0-0.97%1,200
2025-12-152,301.02,378.02,301.02,373.0+72.0+3.13%900
2025-12-122,308.02,333.02,300.02,301.0+2.0+0.09%1,700
2025-12-112,331.02,343.02,299.02,299.0-51.0-2.17%5,500
2025-12-102,354.02,354.02,350.02,350.0-16.0-0.68%500
2025-12-092,395.02,395.02,365.02,366.0+1.0+0.04%500
2025-12-082,365.02,365.02,365.02,365.00.00.00%300
2025-12-052,428.02,428.02,365.02,365.0+5.0+0.21%1,400
2025-12-042,336.02,369.02,336.02,360.0+25.0+1.07%1,700
2025-12-032,335.02,335.02,335.02,335.0+1.0+0.04%300
2025-12-022,330.02,334.02,328.02,334.0+2.0+0.09%1,100
2025-12-012,330.02,333.02,311.02,332.0+17.0+0.73%1,400
2025-11-282,330.02,330.02,315.02,315.0+4.0+0.17%700
2025-11-272,335.02,336.02,311.02,311.0-22.0-0.94%3,600
2025-11-262,335.02,335.02,316.02,333.0-2.0-0.09%700
2025-11-252,330.02,335.02,310.02,335.0+33.0+1.43%2,000
2025-11-212,301.02,302.02,301.02,302.0+1.0+0.04%900
2025-11-202,300.02,301.02,290.02,301.0+1.0+0.04%500
2025-11-192,330.02,330.02,300.02,300.0-21.0-0.90%1,000
2025-11-182,328.02,328.02,320.02,321.0-7.0-0.30%700
2025-11-172,316.02,328.02,316.02,328.0+12.0+0.52%400
2025-11-142,316.02,329.02,316.02,316.00.00.00%600
2025-11-132,315.02,325.02,315.02,316.0+6.0+0.26%1,300
2025-11-122,323.02,323.02,300.02,310.00.00.00%500
2025-11-112,317.02,332.02,306.02,310.0+20.0+0.87%2,600
2025-11-102,270.02,290.02,270.02,290.0-1.0-0.04%300
2025-11-072,293.02,293.02,291.02,291.0-19.0-0.82%300
2025-11-062,310.02,310.02,310.02,310.0+32.0+1.40%400
2025-11-052,278.02,278.02,278.02,278.00.00.00%1,000
2025-11-042,294.02,294.02,278.02,278.0-16.0-0.70%900
2025-10-312,299.02,299.02,294.02,294.0-9.0-0.39%500
2025-10-302,298.02,303.02,298.02,303.0+40.0+1.77%600
2025-10-292,275.02,275.02,263.02,263.0-11.0-0.48%900
2025-10-282,271.02,274.02,264.02,274.0+11.0+0.49%1,300
2025-10-272,348.02,348.02,263.02,263.0-36.0-1.57%5,800
2025-10-242,299.02,299.02,299.02,299.0-1.0-0.04%500
2025-10-222,280.02,300.02,280.02,300.0+25.0+1.10%1,400
2025-10-212,299.02,300.02,272.02,275.0-15.0-0.66%1,600
2025-10-202,300.02,308.02,290.02,290.0+34.0+1.51%1,100
2025-10-172,290.02,290.02,256.02,256.0+4.0+0.18%700
2025-10-162,285.02,285.02,252.02,252.0-28.0-1.23%400
2025-10-152,280.02,280.02,275.02,280.0+50.0+2.24%800
2025-10-142,277.02,300.02,230.02,230.0-47.0-2.06%3,200
2025-10-102,299.02,300.02,277.02,277.0-13.0-0.57%3,300
2025-10-092,290.02,290.02,290.02,290.0+4.0+0.17%900
2025-10-082,282.02,286.02,282.02,286.0+7.0+0.31%300
2025-10-072,300.02,300.02,272.02,279.0-3.0-0.13%2,200
2025-10-062,298.02,300.02,282.02,282.0+10.0+0.44%700
2025-10-032,280.02,280.02,252.02,272.0-25.0-1.09%1,900
2025-10-022,301.02,302.02,297.02,297.0-8.0-0.35%1,300
2025-10-012,332.02,332.02,305.02,305.0-27.0-1.16%800
2025-09-292,292.02,373.02,292.02,332.0-8.0-0.34%1,700
2025-09-262,350.02,350.02,340.02,340.00.00.00%600
2025-09-252,350.02,350.02,335.02,340.0-10.0-0.43%1,000
2025-09-242,350.02,350.02,350.02,350.00.00.00%200
2025-09-222,345.02,350.02,345.02,350.0+5.0+0.21%1,200
2025-09-192,345.02,345.02,345.02,345.0+14.0+0.60%100
2025-09-182,332.02,332.02,331.02,331.0+3.0+0.13%400
2025-09-172,326.02,328.02,326.02,328.0+1.0+0.04%500
2025-09-162,339.02,349.02,327.02,327.0-18.0-0.77%700
2025-09-122,348.02,348.02,345.02,345.0-3.0-0.13%500
2025-09-112,354.02,376.02,348.02,348.0-7.0-0.30%600
2025-09-102,354.02,355.02,354.02,355.0——3,500

直近120営業日分を表示