KabuInsight

アサカ理研

5724
スタンダード/非鉄金属/Asaka Riken 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
2026-03-133,410.03,525.03,400.03,520.0+50.0+1.44%46,400
2026-03-123,540.03,575.03,460.03,470.0-55.0-1.56%47,700
2026-03-113,505.03,685.03,500.03,525.0+5.0+0.14%94,300
2026-03-103,565.03,595.03,445.03,520.0+25.0+0.72%98,300
2026-03-093,500.03,550.03,370.03,495.0-230.0-6.17%97,100
2026-03-063,620.03,965.03,620.03,725.0+115.0+3.19%233,100
2026-03-053,640.03,725.03,530.03,610.0+250.0+7.44%86,000
2026-03-043,520.03,565.03,265.03,360.0-300.0-8.20%131,400
2026-03-033,970.03,970.03,660.03,660.0-240.0-6.15%113,700
2026-03-023,890.04,095.03,815.03,900.0-60.0-1.52%147,900
2026-02-273,780.04,045.03,750.03,960.0+295.0+8.05%354,400
2026-02-263,900.03,950.03,600.03,665.0-155.0-4.06%172,800
2026-02-253,930.04,250.03,730.03,820.0+60.0+1.60%705,900
2026-02-243,460.03,875.03,320.03,760.0+335.0+9.78%253,500
2026-02-203,470.03,575.03,425.03,425.0-25.0-0.72%81,500
2026-02-193,660.03,680.03,355.03,450.0-215.0-5.87%178,200
2026-02-183,750.03,780.03,640.03,665.0-125.0-3.30%87,700
2026-02-173,800.03,865.03,750.03,790.0-30.0-0.79%39,100
2026-02-163,760.03,855.03,735.03,820.0+60.0+1.60%97,400
2026-02-133,900.03,930.03,735.03,760.0-260.0-6.47%155,300
2026-02-124,150.04,295.03,920.04,020.0-110.0-2.66%564,600
2026-02-104,135.04,245.04,045.04,130.0-5.0-0.12%126,500
2026-02-094,350.04,370.04,035.04,135.0-275.0-6.24%308,700
2026-02-063,975.04,415.03,880.04,410.0+295.0+7.17%374,600
2026-02-053,905.04,240.03,900.04,115.0+140.0+3.52%256,100
2026-02-043,810.04,035.03,755.03,975.0+115.0+2.98%117,100
2026-02-034,005.04,020.03,810.03,860.0+50.0+1.31%119,000
2026-02-024,090.04,220.03,795.03,810.0+55.0+1.46%487,000
2026-01-303,800.04,140.03,630.03,755.0-120.0-3.10%312,600
2026-01-293,985.04,000.03,810.03,875.0-130.0-3.25%115,400
2026-01-284,100.04,185.03,980.04,005.0-90.0-2.20%137,400
2026-01-273,940.04,195.03,830.04,095.0+95.0+2.38%282,500
2026-01-263,940.04,075.03,890.04,000.0-20.0-0.50%168,900
2026-01-233,750.04,190.03,750.04,020.0+300.0+8.06%568,900
2026-01-224,050.04,070.03,670.03,720.0-250.0-6.30%304,800
2026-01-213,790.04,065.03,755.03,970.0-170.0-4.11%497,700
2026-01-204,755.04,755.04,120.04,140.0-680.0-14.11%803,200
2026-01-194,355.04,850.04,155.04,820.0+455.0+10.42%1,558,500
2026-01-165,390.05,500.04,260.04,365.0-430.0-8.97%2,307,700
2026-01-154,005.04,795.03,860.04,795.0+700.0+17.09%2,680,700
2026-01-144,330.04,390.04,010.04,095.0-165.0-3.87%2,547,100
2026-01-133,980.04,260.03,770.04,260.0+700.0+19.66%2,588,200
2026-01-093,185.03,630.03,085.03,560.0+60.0+1.71%1,588,200
2026-01-083,705.03,845.03,380.03,500.0+285.0+8.86%2,595,300
2026-01-073,065.03,215.02,991.03,215.0+500.0+18.42%1,243,500
2026-01-062,690.02,787.02,621.02,715.0+66.0+2.49%466,600
2026-01-052,640.02,756.02,612.02,649.0+59.0+2.28%443,200
2025-12-303,045.03,175.02,558.02,590.0-255.0-8.96%1,380,300
2025-12-292,590.02,900.02,555.02,845.0+423.0+17.46%1,117,000
2025-12-262,297.02,471.02,280.02,422.0+122.0+5.30%419,900
2025-12-252,339.02,390.02,270.02,300.0-30.0-1.29%218,800
2025-12-242,250.02,515.02,210.02,330.0+180.0+8.37%960,700
2025-12-232,015.02,160.02,010.02,150.0+135.0+6.70%163,900
2025-12-222,032.02,112.02,003.02,015.00.00.00%87,100
2025-12-192,000.02,034.01,975.02,015.00.00.00%76,900
2025-12-182,014.02,049.02,004.02,015.0-45.0-2.18%52,700
2025-12-172,085.02,118.02,013.02,060.0-25.0-1.20%88,500
2025-12-162,140.02,163.02,085.02,085.0-63.0-2.93%66,500
2025-12-152,123.02,175.02,100.02,148.0+47.0+2.24%120,400
2025-12-122,095.02,156.02,021.02,101.0+47.0+2.29%253,800
2025-12-112,250.02,265.02,019.02,054.0-183.0-8.18%343,500
2025-12-102,314.02,336.02,235.02,237.0-98.0-4.20%195,800
2025-12-092,384.02,447.02,314.02,335.0-79.0-3.27%165,000
2025-12-082,508.02,605.02,359.02,414.0-1.0-0.04%328,500
2025-12-052,506.02,626.02,415.02,415.0-52.0-2.11%437,700
2025-12-042,502.02,578.02,405.02,467.0-110.0-4.27%372,000
2025-12-032,263.02,663.02,263.02,577.0+314.0+13.88%962,600
2025-12-022,500.02,500.02,255.02,263.0-265.0-10.48%501,600
2025-12-012,720.02,730.02,500.02,528.0-276.0-9.84%591,000
2025-11-282,984.03,000.02,772.02,804.0-206.0-6.84%943,200
2025-11-273,000.03,180.02,731.03,010.0+80.0+2.73%1,826,600
2025-11-262,661.03,075.02,654.02,930.0+333.0+12.82%2,676,200
2025-11-252,400.02,667.02,350.02,597.0+265.0+11.36%1,642,500
2025-11-212,384.02,477.02,262.02,332.0-62.0-2.59%449,900
2025-11-202,616.02,639.02,311.02,394.0-194.0-7.50%1,286,000
2025-11-192,160.02,699.02,144.02,588.0+389.0+17.69%2,557,900
2025-11-182,020.02,480.01,951.02,199.0+199.0+9.95%1,601,100
2025-11-171,830.02,035.01,762.02,000.0+172.0+9.41%575,700
2025-11-141,761.01,829.01,752.01,828.0+36.0+2.01%141,400
2025-11-131,788.01,855.01,760.01,792.0+17.0+0.96%194,200
2025-11-121,730.01,786.01,716.01,775.0+54.0+3.14%101,400
2025-11-111,709.01,773.01,704.01,721.0+22.0+1.29%111,100
2025-11-101,640.01,716.01,624.01,699.0+71.0+4.36%70,500
2025-11-071,675.01,675.01,615.01,628.0-62.0-3.67%90,600
2025-11-061,732.01,752.01,690.01,690.0-46.0-2.65%95,700
2025-11-051,798.01,803.01,670.01,736.0-37.0-2.09%167,600
2025-11-041,754.01,828.01,754.01,773.0+33.0+1.90%211,300
2025-10-311,733.01,758.01,691.01,740.0+7.0+0.40%144,600
2025-10-301,712.01,767.01,651.01,733.0-7.0-0.40%232,600
2025-10-291,884.01,889.01,714.01,740.0-132.0-7.05%390,800
2025-10-281,781.01,920.01,756.01,872.0+100.0+5.64%783,100
2025-10-271,730.01,805.01,688.01,772.0+32.0+1.84%575,900
2025-10-241,735.01,793.01,710.01,740.0-35.0-1.97%306,500
2025-10-231,772.01,848.01,732.01,775.0-117.0-6.18%879,700
2025-10-221,702.02,090.01,619.01,892.0+194.0+11.43%3,076,400
2025-10-211,777.01,795.01,671.01,698.0-20.0-1.16%477,200
2025-10-201,694.01,809.01,638.01,718.0+3.0+0.17%524,900
2025-10-171,799.01,799.01,673.01,715.0-116.0-6.34%547,600
2025-10-161,670.01,919.01,601.01,831.0+2.0+0.11%1,201,300
2025-10-151,720.01,888.01,655.01,829.0+239.0+15.03%1,770,000
2025-10-141,485.01,642.01,458.01,590.0+248.0+18.48%1,356,100
2025-10-101,393.01,428.01,326.01,342.0-51.0-3.66%240,900
2025-10-091,358.01,487.01,343.01,393.0+99.0+7.65%586,800
2025-10-081,243.01,296.01,237.01,294.0+58.0+4.69%63,400
2025-10-071,229.01,238.01,195.01,236.0+26.0+2.15%47,400
2025-10-061,220.01,227.01,185.01,210.0+20.0+1.68%52,000
2025-10-031,183.01,206.01,183.01,190.0-1.0-0.08%19,100
2025-10-021,187.01,204.01,181.01,191.0+10.0+0.85%41,900
2025-10-011,271.01,271.01,180.01,181.0-90.0-7.08%123,000
2025-09-301,298.01,298.01,270.01,271.0-1.0-0.08%22,900
2025-09-291,306.01,320.01,252.01,272.0-12.0-0.93%50,200
2025-09-261,343.01,345.01,284.01,284.0-45.0-3.39%65,100
2025-09-251,270.01,329.01,270.01,329.0+65.0+5.14%78,100
2025-09-241,256.01,267.01,241.01,264.0+4.0+0.32%37,300
2025-09-221,289.01,289.01,251.01,260.0-8.0-0.63%37,600
2025-09-191,253.01,278.01,240.01,268.0+4.0+0.32%54,900
2025-09-181,280.01,283.01,255.01,264.0-20.0-1.56%41,400
2025-09-171,320.01,328.01,284.01,284.0-36.0-2.73%50,700
2025-09-161,375.01,379.01,314.01,320.0-12.0-0.90%58,400
2025-09-121,344.01,348.01,311.01,332.0——61,400

直近120営業日分を表示