KabuInsight

旭ダイヤモンド工業

6140
プライム/機械/Asahi Diamond 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
2026-03-131,318.01,365.01,310.01,330.0-4.0-0.30%2,523,800
2026-03-121,381.01,397.01,318.01,334.0-73.0-5.19%2,240,900
2026-03-111,458.01,466.01,395.01,407.0-42.0-2.90%2,580,400
2026-03-101,476.01,524.01,403.01,449.0+1.0+0.07%5,029,600
2026-03-091,316.01,462.01,302.01,448.0+12.0+0.84%6,470,000
2026-03-061,465.01,497.01,374.01,436.0-54.0-3.62%6,117,000
2026-03-051,552.01,571.01,448.01,490.0+98.0+7.04%8,687,200
2026-03-041,420.01,510.01,341.01,392.0-125.0-8.24%9,638,800
2026-03-031,657.01,710.01,508.01,517.0-142.0-8.56%12,684,200
2026-03-021,578.01,735.01,552.01,659.0+9.0+0.55%23,504,100
2026-02-271,410.01,660.01,406.01,650.0+232.0+16.36%22,314,900
2026-02-261,480.01,495.01,380.01,418.0-73.0-4.90%11,164,600
2026-02-251,285.01,495.01,238.01,491.0+239.0+19.09%19,508,700
2026-02-241,206.01,339.01,206.01,252.0+105.0+9.15%20,465,400
2026-02-201,101.01,229.01,091.01,147.0-6.0-0.52%15,394,800
2026-02-191,350.01,350.01,124.01,153.0-92.0-7.39%26,327,400
2026-02-181,172.01,442.01,061.01,245.0+103.0+9.02%31,767,900
2026-02-171,134.01,193.01,096.01,142.0+32.0+2.88%5,404,100
2026-02-161,123.01,151.01,093.01,110.0+33.0+3.06%4,457,500
2026-02-131,140.01,151.01,063.01,077.0-63.0-5.53%2,701,800
2026-02-121,128.01,140.01,121.01,140.0+150.0+15.15%453,400
2026-02-10992.01,057.0970.0990.0+11.0+1.12%1,751,800
2026-02-091,026.01,033.0979.0979.0+10.0+1.03%1,218,300
2026-02-06944.0970.0933.0969.0+18.0+1.89%818,700
2026-02-05964.0980.0950.0951.0-13.0-1.35%750,000
2026-02-04958.0980.0940.0964.0+36.0+3.88%1,547,000
2026-02-03908.0931.0903.0928.0+32.0+3.57%651,500
2026-02-02914.0950.0891.0896.0-9.0-0.99%1,142,700
2026-01-30895.0916.0881.0905.0+1.0+0.11%1,715,800
2026-01-291,090.01,173.0895.0904.0-136.0-13.08%10,956,300
2026-01-28950.01,040.0921.01,040.0+150.0+16.85%3,243,900
2026-01-27855.0910.0849.0890.0+32.0+3.73%451,200
2026-01-26879.0881.0858.0858.0-34.0-3.81%246,500
2026-01-23890.0895.0886.0892.0+1.0+0.11%121,400
2026-01-22889.0898.0889.0891.0+3.0+0.34%93,800
2026-01-21866.0889.0865.0888.0+7.0+0.79%187,400
2026-01-20891.0894.0880.0881.0-16.0-1.78%169,400
2026-01-19904.0904.0888.0897.0-11.0-1.21%130,600
2026-01-16905.0908.0888.0908.0+3.0+0.33%204,700
2026-01-15898.0906.0891.0905.0+7.0+0.78%239,000
2026-01-14865.0909.0863.0898.0+32.0+3.70%567,100
2026-01-13864.0875.0857.0866.0+22.0+2.61%349,600
2026-01-09845.0849.0839.0844.0+8.0+0.96%81,000
2026-01-08841.0849.0834.0836.0-13.0-1.53%120,300
2026-01-07839.0860.0835.0849.0+9.0+1.07%216,200
2026-01-06834.0844.0834.0840.0+7.0+0.84%98,600
2026-01-05838.0842.0831.0833.0+1.0+0.12%93,000
2025-12-30831.0838.0826.0832.0+3.0+0.36%166,100
2025-12-29820.0832.0818.0829.0+9.0+1.10%390,700
2025-12-26819.0822.0815.0820.0+2.0+0.24%173,000
2025-12-25816.0818.0814.0818.0+2.0+0.25%78,000
2025-12-24818.0820.0813.0816.0+1.0+0.12%102,400
2025-12-23811.0820.0810.0815.0+6.0+0.74%167,700
2025-12-22809.0817.0807.0809.0+4.0+0.50%211,400
2025-12-19801.0809.0801.0805.0+3.0+0.37%142,300
2025-12-18800.0805.0798.0802.0+2.0+0.25%120,200
2025-12-17803.0804.0797.0800.0+1.0+0.13%111,800
2025-12-16818.0818.0799.0799.0-19.0-2.32%148,800
2025-12-15814.0821.0805.0818.0+9.0+1.11%246,500
2025-12-12809.0813.0806.0809.0+9.0+1.13%161,600
2025-12-11813.0813.0798.0800.0-7.0-0.87%165,200
2025-12-10808.0818.0807.0807.0+1.0+0.12%126,900
2025-12-09807.0810.0801.0806.0+3.0+0.37%121,200
2025-12-08805.0814.0803.0803.0+1.0+0.12%116,100
2025-12-05809.0812.0801.0802.0-12.0-1.47%131,100
2025-12-04801.0815.0801.0814.0+11.0+1.37%98,200
2025-12-03805.0809.0803.0803.0+1.0+0.12%99,100
2025-12-02819.0819.0801.0802.0-17.0-2.08%160,100
2025-12-01831.0831.0818.0819.0-11.0-1.33%214,300
2025-11-28823.0831.0823.0830.0+7.0+0.85%182,100
2025-11-27819.0825.0817.0823.0+5.0+0.61%135,700
2025-11-26814.0818.0811.0818.0+14.0+1.74%145,200
2025-11-25808.0811.0801.0804.0+1.0+0.12%115,100
2025-11-21795.0805.0795.0803.00.00.00%145,500
2025-11-20800.0807.0796.0803.0+15.0+1.90%199,500
2025-11-19795.0803.0786.0788.0-12.0-1.50%199,700
2025-11-18805.0810.0796.0800.0-11.0-1.36%156,900
2025-11-17811.0816.0805.0811.0-4.0-0.49%107,200
2025-11-14809.0819.0807.0815.0+4.0+0.49%138,400
2025-11-13804.0820.0801.0811.0+6.0+0.75%202,400
2025-11-12798.0808.0796.0805.0+7.0+0.88%240,200
2025-11-11800.0807.0793.0798.0-2.0-0.25%130,400
2025-11-10801.0807.0792.0800.0-1.0-0.12%295,300
2025-11-07826.0830.0791.0801.0-35.0-4.19%201,100
2025-11-06831.0844.0830.0836.0+6.0+0.72%129,100
2025-11-05843.0844.0819.0830.0-13.0-1.54%194,200
2025-11-04836.0853.0831.0843.0+5.0+0.60%146,300
2025-10-31836.0839.0826.0838.0+2.0+0.24%128,300
2025-10-30831.0842.0830.0836.0+5.0+0.60%161,300
2025-10-29841.0845.0830.0831.0-10.0-1.19%163,300
2025-10-28864.0871.0838.0841.0-32.0-3.67%181,000
2025-10-27867.0874.0861.0873.0+19.0+2.22%178,100
2025-10-24853.0860.0852.0854.0+5.0+0.59%136,200
2025-10-23842.0854.0841.0849.0+7.0+0.83%145,900
2025-10-22844.0856.0842.0842.0-5.0-0.59%358,200
2025-10-21849.0852.0844.0847.00.00.00%198,100
2025-10-20842.0848.0839.0847.0+14.0+1.68%97,800
2025-10-17842.0842.0830.0833.0-9.0-1.07%117,400
2025-10-16845.0851.0837.0842.00.00.00%90,500
2025-10-15829.0844.0829.0842.0+22.0+2.68%117,100
2025-10-14818.0834.0816.0820.0-13.0-1.56%132,800
2025-10-10851.0851.0829.0833.0-29.0-3.36%186,400
2025-10-09850.0862.0849.0862.0+13.0+1.53%121,900
2025-10-08855.0863.0849.0849.0-9.0-1.05%94,600
2025-10-07860.0866.0857.0858.0+1.0+0.12%127,000
2025-10-06867.0871.0857.0857.0+8.0+0.94%155,000
2025-10-03852.0856.0843.0849.00.00.00%97,800
2025-10-02849.0857.0846.0849.0+3.0+0.35%174,200
2025-10-01866.0866.0841.0846.0-23.0-2.65%174,900
2025-09-30875.0878.0866.0869.0-10.0-1.14%153,700
2025-09-29879.0880.0871.0879.0-12.0-1.35%305,100
2025-09-26895.0900.0880.0891.0+1.0+0.11%307,800
2025-09-25884.0890.0882.0890.0+6.0+0.68%130,700
2025-09-24880.0891.0871.0884.0+1.0+0.11%190,000
2025-09-22885.0895.0883.0883.0-2.0-0.23%135,400
2025-09-19909.0912.0884.0885.0-13.0-1.45%449,800
2025-09-18876.0900.0874.0898.0+25.0+2.86%379,200
2025-09-17878.0882.0870.0873.0+1.0+0.11%178,600
2025-09-16868.0878.0864.0872.0+14.0+1.63%230,500
2025-09-12873.0876.0858.0858.0——235,400

直近120営業日分を表示