KabuInsight

アサンテ

6073
プライム/サービス業/ASANTE INCORPORATED
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
2026-03-131,564.01,571.01,563.01,565.0-2.0-0.13%23,000
2026-03-121,571.01,572.01,565.01,567.0-5.0-0.32%26,300
2026-03-111,578.01,580.01,572.01,572.0-3.0-0.19%27,300
2026-03-101,581.01,587.01,574.01,575.0-5.0-0.32%33,800
2026-03-091,567.01,585.01,562.01,580.0-27.0-1.68%57,800
2026-03-061,595.01,607.01,595.01,607.0+6.0+0.37%46,400
2026-03-051,603.01,609.01,591.01,601.0+18.0+1.14%62,400
2026-03-041,579.01,589.01,570.01,583.0-3.0-0.19%66,200
2026-03-031,609.01,609.01,586.01,586.0-21.0-1.31%82,600
2026-03-021,618.01,618.01,607.01,607.0-14.0-0.86%70,800
2026-02-271,616.01,628.01,616.01,621.0+5.0+0.31%45,600
2026-02-261,621.01,628.01,616.01,616.0-5.0-0.31%55,100
2026-02-251,616.01,624.01,616.01,621.0+5.0+0.31%19,300
2026-02-241,612.01,622.01,606.01,616.0+6.0+0.37%19,700
2026-02-201,614.01,614.01,607.01,610.0-9.0-0.56%12,800
2026-02-191,615.01,619.01,607.01,619.0+6.0+0.37%16,800
2026-02-181,615.01,615.01,612.01,613.0+4.0+0.25%8,300
2026-02-171,611.01,614.01,607.01,609.0-1.0-0.06%16,700
2026-02-161,610.01,613.01,601.01,610.0-2.0-0.12%36,700
2026-02-131,618.01,621.01,610.01,612.0-5.0-0.31%12,700
2026-02-121,616.01,620.01,610.01,617.0+4.0+0.25%27,900
2026-02-101,618.01,621.01,613.01,613.0-2.0-0.12%20,900
2026-02-091,619.01,619.01,605.01,615.0+12.0+0.75%28,700
2026-02-061,613.01,614.01,599.01,603.0-6.0-0.37%21,200
2026-02-051,609.01,613.01,602.01,609.00.00.00%34,700
2026-02-041,600.01,609.01,600.01,609.0+7.0+0.44%16,300
2026-02-031,602.01,608.01,600.01,602.00.00.00%15,300
2026-02-021,611.01,611.01,602.01,602.0-2.0-0.12%8,700
2026-01-301,600.01,605.01,598.01,604.0+9.0+0.56%12,700
2026-01-291,596.01,599.01,591.01,595.0-4.0-0.25%24,000
2026-01-281,602.01,602.01,596.01,599.0-8.0-0.50%21,200
2026-01-271,603.01,610.01,598.01,607.0+4.0+0.25%23,400
2026-01-261,616.01,616.01,602.01,603.0-16.0-0.99%22,800
2026-01-231,612.01,620.01,612.01,619.0+1.0+0.06%13,300
2026-01-221,602.01,620.01,601.01,618.0+18.0+1.13%17,600
2026-01-211,606.01,606.01,598.01,600.0-10.0-0.62%30,900
2026-01-201,622.01,622.01,609.01,610.0-12.0-0.74%21,600
2026-01-191,623.01,626.01,616.01,622.0-5.0-0.31%20,400
2026-01-161,624.01,627.01,618.01,627.0+3.0+0.18%14,400
2026-01-151,620.01,627.01,619.01,624.0+2.0+0.12%18,900
2026-01-141,614.01,622.01,613.01,622.0+8.0+0.50%16,900
2026-01-131,621.01,624.01,608.01,614.0-7.0-0.43%31,800
2026-01-091,615.01,624.01,615.01,621.0+5.0+0.31%17,400
2026-01-081,621.01,621.01,612.01,616.00.00.00%21,400
2026-01-071,619.01,626.01,610.01,616.0-2.0-0.12%20,400
2026-01-061,604.01,618.01,604.01,618.0+16.0+1.00%27,100
2026-01-051,606.01,608.01,600.01,602.0+2.0+0.13%31,300
2025-12-301,604.01,608.01,600.01,600.0-1.0-0.06%15,500
2025-12-291,596.01,604.01,588.01,601.0+8.0+0.50%39,600
2025-12-261,584.01,593.01,582.01,593.0+14.0+0.89%30,900
2025-12-251,570.01,579.01,567.01,579.0+14.0+0.89%43,100
2025-12-241,568.01,570.01,565.01,565.0-1.0-0.06%24,400
2025-12-231,566.01,571.01,565.01,566.0+1.0+0.06%23,900
2025-12-221,574.01,574.01,562.01,565.0-5.0-0.32%41,000
2025-12-191,571.01,574.01,567.01,570.0+3.0+0.19%24,200
2025-12-181,565.01,567.01,561.01,567.0+2.0+0.13%28,400
2025-12-171,570.01,570.01,561.01,565.0-1.0-0.06%35,500
2025-12-161,567.01,569.01,563.01,566.00.00.00%17,600
2025-12-151,564.01,569.01,562.01,566.0+3.0+0.19%34,300
2025-12-121,566.01,571.01,562.01,563.0+3.0+0.19%30,600
2025-12-111,587.01,587.01,558.01,560.0-21.0-1.33%50,600
2025-12-101,580.01,582.01,574.01,581.0+6.0+0.38%19,400
2025-12-091,579.01,580.01,573.01,575.0-4.0-0.25%26,400
2025-12-081,590.01,590.01,572.01,579.0-7.0-0.44%53,600
2025-12-051,588.01,591.01,586.01,586.0-4.0-0.25%22,000
2025-12-041,596.01,596.01,588.01,590.0-2.0-0.13%20,800
2025-12-031,601.01,601.01,592.01,592.0-7.0-0.44%20,100
2025-12-021,604.01,604.01,597.01,599.0-2.0-0.12%16,400
2025-12-011,614.01,614.01,600.01,601.0-10.0-0.62%22,500
2025-11-281,610.01,617.01,608.01,611.0+5.0+0.31%18,200
2025-11-271,610.01,610.01,604.01,606.0-1.0-0.06%11,800
2025-11-261,609.01,611.01,600.01,607.0+3.0+0.19%21,100
2025-11-251,608.01,611.01,604.01,604.0-4.0-0.25%10,500
2025-11-211,600.01,613.01,599.01,608.0+7.0+0.44%21,700
2025-11-201,607.01,607.01,601.01,601.0-1.0-0.06%14,000
2025-11-191,612.01,612.01,602.01,602.00.00.00%9,700
2025-11-181,612.01,615.01,601.01,602.0-11.0-0.68%21,200
2025-11-171,626.01,626.01,613.01,613.0-10.0-0.62%12,200
2025-11-141,629.01,629.01,621.01,623.0-9.0-0.55%13,500
2025-11-131,632.01,636.01,627.01,632.0+6.0+0.37%6,600
2025-11-121,629.01,633.01,626.01,626.0-5.0-0.31%14,500
2025-11-111,631.01,635.01,621.01,631.0+3.0+0.18%9,300
2025-11-101,633.01,636.01,622.01,628.0+13.0+0.80%15,700
2025-11-071,619.01,630.01,603.01,615.0-4.0-0.25%14,900
2025-11-061,618.01,627.01,614.01,619.0+1.0+0.06%11,600
2025-11-051,620.01,625.01,606.01,618.0-1.0-0.06%18,300
2025-11-041,617.01,632.01,606.01,619.0+2.0+0.12%14,900
2025-10-311,619.01,619.01,605.01,617.0+9.0+0.56%15,100
2025-10-301,620.01,626.01,608.01,608.0-16.0-0.99%30,400
2025-10-291,631.01,631.01,622.01,624.0-6.0-0.37%12,700
2025-10-281,643.01,643.01,630.01,630.0-21.0-1.27%11,500
2025-10-271,653.01,653.01,644.01,651.0+10.0+0.61%11,600
2025-10-241,653.01,653.01,641.01,641.0-4.0-0.24%6,700
2025-10-231,643.01,651.01,639.01,645.0+1.0+0.06%9,100
2025-10-221,638.01,645.01,636.01,644.0+13.0+0.80%8,500
2025-10-211,631.01,636.01,631.01,631.00.00.00%6,600
2025-10-201,644.01,644.01,631.01,631.0+8.0+0.49%8,300
2025-10-171,631.01,637.01,620.01,623.0-9.0-0.55%10,300
2025-10-161,633.01,643.01,612.01,632.0+4.0+0.25%13,500
2025-10-151,623.01,633.01,621.01,628.0+11.0+0.68%7,500
2025-10-141,615.01,625.01,612.01,617.0-3.0-0.19%20,500
2025-10-101,630.01,634.01,620.01,620.0-17.0-1.04%20,900
2025-10-091,639.01,645.01,635.01,637.00.00.00%10,700
2025-10-081,633.01,649.01,633.01,637.0+6.0+0.37%14,000
2025-10-071,630.01,640.01,623.01,631.00.00.00%16,200
2025-10-061,650.01,650.01,630.01,631.0+10.0+0.62%16,400
2025-10-031,615.01,633.01,615.01,621.0+6.0+0.37%16,100
2025-10-021,625.01,630.01,615.01,615.00.00.00%19,500
2025-10-011,640.01,640.01,615.01,615.0-32.0-1.94%35,500
2025-09-301,658.01,658.01,640.01,647.0-11.0-0.66%22,000
2025-09-291,683.01,683.01,653.01,658.0-70.0-4.05%107,400
2025-09-261,714.01,728.01,713.01,728.0+20.0+1.17%53,800
2025-09-251,700.01,710.01,700.01,708.0-4.0-0.23%47,300
2025-09-241,690.01,720.01,688.01,712.0+16.0+0.94%62,800
2025-09-221,690.01,697.01,690.01,696.0+4.0+0.24%35,500
2025-09-191,692.01,705.01,691.01,692.0+2.0+0.12%31,000
2025-09-181,695.01,695.01,685.01,690.0-5.0-0.29%29,300
2025-09-171,700.01,702.01,694.01,695.0-11.0-0.64%17,500
2025-09-161,706.01,708.01,702.01,706.0+7.0+0.41%28,100
2025-09-121,711.01,711.01,698.01,699.0——25,700

直近120営業日分を表示