KabuInsight

浅香工業

5962
スタンダード/その他製品/ASAKA INDUSTRIAL 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
2026-03-131,965.02,000.01,965.01,999.0-16.0-0.79%1,500
2026-03-122,015.02,015.02,015.02,015.00.00.00%100
2026-03-112,052.02,062.02,015.02,015.0-37.0-1.80%1,700
2026-03-102,063.02,063.02,004.02,052.0+2.0+0.10%1,300
2026-03-092,017.02,050.02,005.02,050.0-17.0-0.82%1,600
2026-03-062,030.02,067.02,030.02,067.0+37.0+1.82%700
2026-03-052,023.02,032.02,014.02,030.0+30.0+1.50%1,500
2026-03-042,025.02,033.01,928.02,000.0-46.0-2.25%5,400
2026-03-032,080.02,093.02,044.02,046.0-33.0-1.59%1,700
2026-03-022,071.02,080.02,070.02,079.0+9.0+0.43%1,700
2026-02-272,074.02,095.02,070.02,070.0-4.0-0.19%1,300
2026-02-262,049.02,074.02,041.02,074.0+25.0+1.22%2,300
2026-02-252,050.02,050.02,040.02,049.0+9.0+0.44%1,400
2026-02-242,050.02,050.02,040.02,040.0-9.0-0.44%1,700
2026-02-202,037.02,049.02,031.02,049.0-26.0-1.25%1,200
2026-02-192,027.02,075.02,000.02,075.0+50.0+2.47%6,900
2026-02-182,020.02,107.01,993.02,025.0+37.0+1.86%9,700
2026-02-171,978.02,008.01,974.01,988.0+15.0+0.76%4,400
2026-02-161,975.01,990.01,951.01,973.0+6.0+0.31%6,600
2026-02-132,120.02,120.01,928.01,967.0+187.0+10.51%28,500
2026-02-121,767.01,780.01,767.01,780.0-19.0-1.06%1,100
2026-02-101,780.01,799.01,775.01,799.0+1.0+0.06%600
2026-02-091,790.01,798.01,775.01,798.0+23.0+1.30%1,600
2026-02-061,800.01,800.01,775.01,775.0-25.0-1.39%1,100
2026-02-051,789.01,800.01,789.01,800.0+11.0+0.61%700
2026-02-041,766.01,790.01,766.01,789.0+1.0+0.06%1,000
2026-02-031,782.01,788.01,770.01,788.0+28.0+1.59%2,000
2026-02-021,753.01,760.01,753.01,760.0-10.0-0.56%300
2026-01-301,773.01,786.01,770.01,770.0-3.0-0.17%500
2026-01-291,765.01,773.01,750.01,773.0-9.0-0.51%2,300
2026-01-281,783.01,801.01,782.01,782.0-19.0-1.05%1,100
2026-01-271,800.01,801.01,800.01,801.0+1.0+0.06%1,100
2026-01-261,774.01,850.01,760.01,800.0+7.0+0.39%3,600
2026-01-231,812.01,812.01,788.01,793.0-19.0-1.05%1,300
2026-01-221,810.01,812.01,800.01,812.0+12.0+0.67%1,900
2026-01-211,801.01,810.01,796.01,800.00.00.00%2,500
2026-01-201,767.01,800.01,767.01,800.0+33.0+1.87%2,800
2026-01-191,758.01,769.01,756.01,767.0+2.0+0.11%3,000
2026-01-161,785.01,819.01,765.01,765.0-20.0-1.12%2,600
2026-01-151,755.01,785.01,755.01,785.0+30.0+1.71%1,000
2026-01-141,755.01,755.01,755.01,755.00.00.00%100
2026-01-131,758.01,758.01,755.01,755.0-1.0-0.06%1,000
2026-01-091,764.01,764.01,756.01,756.0-2.0-0.11%300
2026-01-081,770.01,770.01,758.01,758.0+2.0+0.11%300
2026-01-071,761.01,761.01,754.01,756.0-5.0-0.28%800
2026-01-061,760.01,780.01,760.01,761.0-14.0-0.79%1,600
2026-01-051,768.01,789.01,768.01,775.0+7.0+0.40%1,000
2025-12-301,764.01,768.01,764.01,768.0-2.0-0.11%200
2025-12-291,770.01,770.01,770.01,770.0-10.0-0.56%500
2025-12-261,799.01,799.01,779.01,780.0-19.0-1.06%900
2025-12-251,799.01,799.01,799.01,799.00.00.00%100
2025-12-241,778.01,799.01,778.01,799.0-1.0-0.06%2,100
2025-12-231,778.01,800.01,778.01,800.0+5.0+0.28%700
2025-12-221,820.01,820.01,795.01,795.0+15.0+0.84%300
2025-12-191,804.01,804.01,779.01,780.0-29.0-1.60%600
2025-12-181,811.01,811.01,809.01,809.0-3.0-0.17%400
2025-12-171,812.01,812.01,812.01,812.0-4.0-0.22%100
2025-12-161,817.01,818.01,816.01,816.0-9.0-0.49%600
2025-12-151,851.01,851.01,825.01,825.0-26.0-1.40%1,500
2025-12-121,851.01,851.01,851.01,851.0+1.0+0.05%100
2025-12-111,850.01,850.01,850.01,850.0-40.0-2.12%100
2025-12-101,890.01,890.01,890.01,890.0+40.0+2.16%100
2025-12-091,890.01,890.01,850.01,850.00.00.00%1,200
2025-12-081,850.01,850.01,850.01,850.00.00.00%200
2025-12-051,860.01,860.01,849.01,850.0-30.0-1.60%700
2025-12-041,851.01,880.01,851.01,880.00.00.00%300
2025-12-031,870.01,900.01,851.01,880.0+15.0+0.80%2,300
2025-12-021,860.01,865.01,860.01,865.0+15.0+0.81%1,400
2025-12-011,850.01,850.01,850.01,850.0-14.0-0.75%100
2025-11-281,850.01,864.01,850.01,864.0+14.0+0.76%800
2025-11-271,838.01,850.01,838.01,850.0-15.0-0.80%2,600
2025-11-261,865.01,865.01,865.01,865.0+15.0+0.81%500
2025-11-251,865.01,865.01,820.01,850.0-15.0-0.80%800
2025-11-211,850.01,872.01,850.01,865.0-24.0-1.27%1,200
2025-11-201,827.01,890.01,827.01,889.0+26.0+1.40%1,900
2025-11-191,817.01,870.01,816.01,863.0+32.0+1.75%1,700
2025-11-181,830.01,831.01,830.01,831.0+1.0+0.05%200
2025-11-171,830.01,830.01,830.01,830.00.00.00%200
2025-11-141,830.01,830.01,830.01,830.0-40.0-2.14%100
2025-11-131,893.01,893.01,822.01,870.0+9.0+0.48%2,000
2025-11-121,852.01,871.01,852.01,861.0-29.0-1.53%1,600
2025-11-111,816.01,890.01,816.01,890.0+34.0+1.83%900
2025-11-101,829.01,856.01,799.01,856.0+35.0+1.92%700
2025-11-071,821.01,821.01,821.01,821.00.00.00%100
2025-11-061,899.01,901.01,821.01,821.0-78.0-4.11%2,600
2025-11-051,888.01,899.01,850.01,899.0+49.0+2.65%1,600
2025-11-041,898.01,898.01,850.01,850.0-49.0-2.58%600
2025-10-311,899.01,899.01,899.01,899.0-21.0-1.09%100
2025-10-301,850.01,920.01,850.01,920.0+70.0+3.78%1,200
2025-10-291,855.01,855.01,850.01,850.0-21.0-1.12%600
2025-10-281,898.01,898.01,871.01,871.0-27.0-1.42%500
2025-10-271,850.01,900.01,850.01,898.0+61.0+3.32%3,600
2025-10-241,826.01,837.01,825.01,837.0+12.0+0.66%1,000
2025-10-231,815.01,849.01,815.01,825.0+25.0+1.39%1,000
2025-10-221,853.01,853.01,800.01,800.0-44.0-2.39%2,500
2025-10-211,823.01,844.01,777.01,844.0+21.0+1.15%2,900
2025-10-201,744.01,824.01,744.01,823.0+143.0+8.51%3,000
2025-10-171,680.01,680.01,680.01,680.00.00.00%400
2025-10-161,680.01,680.01,679.01,680.0+6.0+0.36%500
2025-10-151,672.01,674.01,672.01,674.0+2.0+0.12%1,800
2025-10-141,700.01,700.01,672.01,672.0-28.0-1.65%200
2025-10-101,715.01,715.01,700.01,700.0-16.0-0.93%400
2025-10-091,720.01,721.01,716.01,716.0-4.0-0.23%800
2025-10-081,717.01,720.01,717.01,720.0-1.0-0.06%300
2025-10-071,743.01,743.01,721.01,721.0-42.0-2.38%500
2025-10-061,739.01,763.01,739.01,763.0-15.0-0.84%2,000
2025-10-031,795.01,795.01,778.01,778.0+4.0+0.23%1,200
2025-10-021,774.01,774.01,774.01,774.00.00.00%400
2025-10-011,780.01,780.01,731.01,774.0-17.0-0.95%3,200
2025-09-301,820.01,850.01,791.01,791.0-29.0-1.59%4,400
2025-09-291,805.01,871.01,805.01,820.0+15.0+0.83%17,200
2025-09-261,768.01,805.01,760.01,805.0+29.0+1.63%3,900
2025-09-251,776.01,783.01,751.01,776.0-1.0-0.06%1,700
2025-09-241,744.01,777.01,725.01,777.0+52.0+3.01%5,300
2025-09-221,697.01,748.01,697.01,725.0+100.0+6.15%9,600
2025-09-191,650.01,665.01,606.01,625.0-35.0-2.11%5,300
2025-09-181,660.01,660.01,660.01,660.00.00.00%—
2025-09-171,660.01,660.01,660.01,660.00.00.00%100
2025-09-161,654.01,660.01,650.01,660.0+6.0+0.36%2,500
2025-09-121,625.01,654.01,625.01,654.0——1,000

直近120営業日分を表示