KabuInsight

ＡＳＴＩ

6899
スタンダード/電気機器/ASTI CORPORATION
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
2026-03-132,450.02,499.02,425.02,460.0-14.0-0.57%6,300
2026-03-122,527.02,527.02,474.02,474.0-53.0-2.10%8,600
2026-03-112,502.02,586.02,502.02,527.0-24.0-0.94%8,500
2026-03-102,480.02,551.02,480.02,551.0+80.0+3.24%4,400
2026-03-092,539.02,539.02,432.02,471.0-99.0-3.85%25,700
2026-03-062,551.02,571.02,500.02,570.0+19.0+0.74%13,500
2026-03-052,520.02,551.02,500.02,551.0+80.0+3.24%9,500
2026-03-042,484.02,484.02,383.02,471.0-49.0-1.94%23,600
2026-03-032,620.02,620.02,520.02,520.0-82.0-3.15%31,100
2026-03-022,608.02,612.02,570.02,602.0-32.0-1.21%5,800
2026-02-272,670.02,670.02,633.02,634.0-16.0-0.60%2,600
2026-02-262,689.02,690.02,650.02,650.0-39.0-1.45%900
2026-02-252,603.02,709.02,603.02,689.0+78.0+2.99%9,500
2026-02-242,645.02,650.02,595.02,611.0-34.0-1.29%22,600
2026-02-202,641.02,651.02,624.02,645.0-20.0-0.75%15,100
2026-02-192,667.02,688.02,640.02,665.0+18.0+0.68%13,600
2026-02-182,644.02,679.02,641.02,647.0-3.0-0.11%5,100
2026-02-172,682.02,690.02,635.02,650.0+11.0+0.42%6,400
2026-02-162,632.02,660.02,632.02,639.0+8.0+0.30%2,500
2026-02-132,666.02,666.02,600.02,631.0-45.0-1.68%10,800
2026-02-122,676.02,730.02,655.02,676.0-100.0-3.60%20,800
2026-02-102,788.02,799.02,744.02,776.0-11.0-0.39%8,200
2026-02-092,795.02,795.02,751.02,787.0+23.0+0.83%4,000
2026-02-062,737.02,795.02,671.02,764.0-1.0-0.04%8,600
2026-02-052,794.02,799.02,741.02,765.0-29.0-1.04%3,800
2026-02-042,734.02,798.02,720.02,794.0+60.0+2.19%6,600
2026-02-032,732.02,752.02,654.02,734.0+8.0+0.29%10,100
2026-02-022,684.02,732.02,666.02,726.0+81.0+3.06%13,800
2026-01-302,622.02,645.02,611.02,645.0+44.0+1.69%4,800
2026-01-292,580.02,651.02,580.02,601.0-12.0-0.46%7,400
2026-01-282,642.02,642.02,600.02,613.0-34.0-1.28%9,400
2026-01-272,680.02,680.02,647.02,647.0-33.0-1.23%1,400
2026-01-262,699.02,699.02,655.02,680.0-29.0-1.07%5,200
2026-01-232,694.02,709.02,692.02,709.0+6.0+0.22%4,100
2026-01-222,670.02,711.02,670.02,703.0+33.0+1.24%5,300
2026-01-212,669.02,670.02,648.02,670.0-12.0-0.45%3,000
2026-01-202,681.02,688.02,670.02,682.0-17.0-0.63%4,400
2026-01-192,692.02,703.02,655.02,699.0-27.0-0.99%11,600
2026-01-162,697.02,726.02,670.02,726.0+53.0+1.98%8,300
2026-01-152,621.02,682.02,621.02,673.0+49.0+1.87%7,800
2026-01-142,639.02,657.02,622.02,624.0-10.0-0.38%10,400
2026-01-132,628.02,634.02,587.02,634.0+54.0+2.09%12,200
2026-01-092,560.02,597.02,560.02,580.0+24.0+0.94%6,500
2026-01-082,559.02,566.02,550.02,556.0-3.0-0.12%6,900
2026-01-072,546.02,561.02,502.02,559.0+20.0+0.79%5,700
2026-01-062,464.02,548.02,463.02,539.0+75.0+3.04%20,600
2026-01-052,464.02,472.02,402.02,464.00.00.00%20,800
2025-12-302,450.02,471.02,450.02,464.0+12.0+0.49%3,600
2025-12-292,452.02,452.02,412.02,452.0+16.0+0.66%10,300
2025-12-262,439.02,457.02,428.02,436.0-20.0-0.81%8,100
2025-12-252,436.02,463.02,410.02,456.0+17.0+0.70%10,400
2025-12-242,463.02,463.02,427.02,439.0-16.0-0.65%6,600
2025-12-232,405.02,455.02,402.02,455.0+57.0+2.38%18,800
2025-12-222,346.02,398.02,337.02,398.0+102.0+4.44%30,300
2025-12-192,293.02,310.02,292.02,296.0+3.0+0.13%18,200
2025-12-182,306.02,310.02,293.02,293.0-12.0-0.52%2,800
2025-12-172,309.02,315.02,285.02,305.0+23.0+1.01%16,100
2025-12-162,294.02,307.02,281.02,282.0-12.0-0.52%11,700
2025-12-152,282.02,294.02,282.02,294.0+7.0+0.31%1,900
2025-12-122,290.02,298.02,285.02,287.0+6.0+0.26%3,800
2025-12-112,287.02,299.02,280.02,281.0-10.0-0.44%3,000
2025-12-102,298.02,311.02,281.02,291.0-7.0-0.30%6,900
2025-12-092,301.02,301.02,280.02,298.0-3.0-0.13%9,300
2025-12-082,318.02,322.02,301.02,301.0+6.0+0.26%3,100
2025-12-052,296.02,311.02,290.02,295.0-20.0-0.86%7,800
2025-12-042,281.02,318.02,281.02,315.0+21.0+0.92%5,700
2025-12-032,273.02,294.02,273.02,294.0+14.0+0.61%8,700
2025-12-022,301.02,301.02,280.02,280.0-21.0-0.91%6,700
2025-12-012,318.02,318.02,301.02,301.0-10.0-0.43%2,900
2025-11-282,298.02,319.02,298.02,311.0-7.0-0.30%3,500
2025-11-272,271.02,325.02,271.02,318.0+35.0+1.53%7,400
2025-11-262,299.02,299.02,280.02,283.0-10.0-0.44%2,400
2025-11-252,266.02,295.02,266.02,293.0+7.0+0.31%4,200
2025-11-212,183.02,286.02,183.02,286.0+58.0+2.60%18,000
2025-11-202,210.02,263.02,210.02,228.0+32.0+1.46%13,400
2025-11-192,207.02,209.02,161.02,196.0+6.0+0.27%13,200
2025-11-182,215.02,216.02,179.02,190.0+7.0+0.32%10,600
2025-11-172,223.02,231.02,183.02,183.0-23.0-1.04%21,800
2025-11-142,195.02,210.02,186.02,206.0-7.0-0.32%9,500
2025-11-132,193.02,214.02,193.02,213.0+16.0+0.73%5,800
2025-11-122,208.02,220.02,176.02,197.0+69.0+3.24%20,900
2025-11-112,123.02,144.02,123.02,128.0-4.0-0.19%2,900
2025-11-102,115.02,140.02,095.02,132.0+39.0+1.86%5,100
2025-11-072,066.02,093.02,066.02,093.0+15.0+0.72%400
2025-11-062,067.02,095.02,067.02,078.0+13.0+0.63%3,600
2025-11-052,092.02,092.02,050.02,065.0-27.0-1.29%10,400
2025-11-042,095.02,099.02,083.02,092.0+2.0+0.10%3,200
2025-10-312,074.02,110.02,074.02,090.0+4.0+0.19%6,500
2025-10-302,100.02,100.02,074.02,086.0+3.0+0.14%5,200
2025-10-292,106.02,106.02,082.02,083.0+2.0+0.10%900
2025-10-282,063.02,110.02,063.02,081.0-19.0-0.90%6,200
2025-10-272,114.02,116.02,096.02,100.0-4.0-0.19%5,300
2025-10-242,130.02,130.02,095.02,104.0+9.0+0.43%3,400
2025-10-232,087.02,095.02,078.02,095.0+8.0+0.38%1,500
2025-10-222,093.02,093.02,047.02,087.0+16.0+0.77%3,900
2025-10-212,082.02,086.02,063.02,071.0-11.0-0.53%4,300
2025-10-202,112.02,112.02,068.02,082.0+20.0+0.97%4,500
2025-10-172,125.02,125.02,062.02,062.0-57.0-2.69%7,100
2025-10-162,050.02,119.02,050.02,119.0+71.0+3.47%1,800
2025-10-152,005.02,048.02,005.02,048.0+23.0+1.14%3,300
2025-10-142,015.02,045.01,998.02,025.0-30.0-1.46%2,700
2025-10-102,089.02,089.02,052.02,055.0-45.0-2.14%3,100
2025-10-092,091.02,100.02,088.02,100.0+9.0+0.43%1,200
2025-10-082,085.02,108.02,079.02,091.0+9.0+0.43%3,000
2025-10-072,093.02,100.02,082.02,082.0-10.0-0.48%4,400
2025-10-062,088.02,136.02,036.02,092.0+5.0+0.24%15,100
2025-10-032,063.02,110.02,063.02,087.0+26.0+1.26%1,800
2025-10-022,075.02,075.02,036.02,061.0-9.0-0.43%2,000
2025-10-012,102.02,103.02,070.02,070.0-52.0-2.45%3,200
2025-09-302,133.02,140.02,080.02,122.0-5.0-0.24%3,700
2025-09-292,105.02,128.02,056.02,127.0+22.0+1.05%6,600
2025-09-262,099.02,105.02,091.02,105.0-5.0-0.24%4,700
2025-09-252,111.02,127.02,092.02,110.0-1.0-0.05%4,200
2025-09-242,142.02,143.02,110.02,111.0-10.0-0.47%8,000
2025-09-222,109.02,128.02,098.02,121.0+46.0+2.22%10,100
2025-09-192,092.02,118.02,075.02,075.0-3.0-0.14%10,000
2025-09-182,076.02,078.02,032.02,078.0+6.0+0.29%10,100
2025-09-172,102.02,102.02,050.02,072.0+2.0+0.10%7,200
2025-09-162,074.02,075.02,035.02,070.0-4.0-0.19%10,500
2025-09-122,084.02,097.02,061.02,074.0——7,100

直近120営業日分を表示