KabuInsight

アシロ

7378
グロース/サービス業/ASIRO Inc.
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
2026-03-131,854.01,993.01,837.01,935.0+41.0+2.16%226,000
2026-03-121,987.02,000.01,860.01,894.0-103.0-5.16%199,100
2026-03-112,059.02,062.01,996.01,997.0-66.0-3.20%92,500
2026-03-102,080.02,090.02,042.02,063.0+22.0+1.08%44,200
2026-03-092,040.02,053.01,978.02,041.0-99.0-4.63%95,000
2026-03-062,055.02,140.02,053.02,140.0+61.0+2.93%90,900
2026-03-052,027.02,102.02,001.02,079.0+92.0+4.63%78,900
2026-03-042,057.02,102.01,963.01,987.0-98.0-4.70%147,400
2026-03-032,154.02,154.02,069.02,085.0-60.0-2.80%56,600
2026-03-022,127.02,171.02,086.02,145.0+5.0+0.23%49,100
2026-02-272,053.02,159.02,043.02,140.0+89.0+4.34%76,700
2026-02-262,050.02,084.02,018.02,051.0+51.0+2.55%73,000
2026-02-252,013.02,049.01,960.02,000.0+15.0+0.76%76,000
2026-02-241,965.01,996.01,939.01,985.0-6.0-0.30%63,900
2026-02-201,989.02,020.01,967.01,991.0-4.0-0.20%40,400
2026-02-192,026.02,026.01,978.01,995.0-31.0-1.53%41,000
2026-02-181,973.02,029.01,886.02,026.0+67.0+3.42%168,300
2026-02-171,915.02,005.01,913.01,959.0+47.0+2.46%148,000
2026-02-161,780.01,920.01,776.01,912.0+149.0+8.45%116,900
2026-02-131,773.01,805.01,750.01,763.0-50.0-2.76%67,200
2026-02-121,763.01,819.01,762.01,813.0+44.0+2.49%106,900
2026-02-101,697.01,785.01,688.01,769.0+112.0+6.76%217,200
2026-02-091,679.01,680.01,578.01,657.0-48.0-2.82%185,100
2026-02-061,729.01,748.01,675.01,705.0-24.0-1.39%140,200
2026-02-051,652.01,762.01,651.01,729.0+70.0+4.22%220,000
2026-02-041,764.01,792.01,656.01,659.0-132.0-7.37%231,200
2026-02-031,794.01,800.01,741.01,791.0+14.0+0.79%92,800
2026-02-021,810.01,859.01,745.01,777.0-36.0-1.99%174,900
2026-01-301,984.01,984.01,777.01,813.0-147.0-7.50%304,000
2026-01-291,939.02,026.01,938.01,960.0+32.0+1.66%215,700
2026-01-281,950.01,960.01,919.01,928.0-22.0-1.13%99,700
2026-01-271,905.01,964.01,881.01,950.0+38.0+1.99%87,600
2026-01-261,917.01,976.01,895.01,912.0-25.0-1.29%134,800
2026-01-231,878.01,937.01,853.01,937.0+99.0+5.39%220,800
2026-01-221,776.01,850.01,776.01,838.0+61.0+3.43%130,100
2026-01-211,764.01,811.01,755.01,777.0-39.0-2.15%109,900
2026-01-201,825.01,852.01,815.01,816.0-15.0-0.82%102,300
2026-01-191,869.01,877.01,810.01,831.0+17.0+0.94%130,000
2026-01-161,825.01,855.01,763.01,814.0+19.0+1.06%251,300
2026-01-151,720.01,810.01,720.01,795.0+76.0+4.42%229,700
2026-01-141,720.01,745.01,712.01,719.00.00.00%177,300
2026-01-131,699.01,742.01,657.01,719.0+39.0+2.32%286,500
2026-01-091,629.01,682.01,624.01,680.0+63.0+3.90%216,400
2026-01-081,601.01,625.01,579.01,617.0+56.0+3.59%379,600
2026-01-071,540.01,592.01,520.01,561.0+41.0+2.70%272,700
2026-01-061,521.01,533.01,491.01,520.0+20.0+1.33%155,300
2026-01-051,482.01,513.01,437.01,500.0+26.0+1.76%245,000
2025-12-301,465.01,513.01,460.01,474.0+11.0+0.75%201,300
2025-12-291,509.01,547.01,461.01,463.0-55.0-3.62%304,100
2025-12-261,517.01,524.01,503.01,518.0+4.0+0.26%187,400
2025-12-251,532.01,545.01,489.01,514.0-49.0-3.13%256,200
2025-12-241,550.01,589.01,548.01,563.0+47.0+3.10%411,700
2025-12-231,487.01,525.01,469.01,516.0+54.0+3.69%423,400
2025-12-221,483.01,483.01,434.01,462.0+66.0+4.73%407,300
2025-12-191,340.01,396.01,334.01,396.0+56.0+4.18%210,800
2025-12-181,336.01,353.01,319.01,340.0-12.0-0.89%129,500
2025-12-171,363.01,370.01,337.01,352.0-3.0-0.22%169,400
2025-12-161,386.01,386.01,329.01,355.0-36.0-2.59%305,400
2025-12-151,335.01,391.01,318.01,391.0+69.0+5.22%414,100
2025-12-121,263.01,353.01,255.01,322.0-101.0-7.10%1,123,100
2025-12-111,455.01,459.01,414.01,423.0-24.0-1.66%303,700
2025-12-101,460.01,470.01,438.01,447.0-18.0-1.23%256,700
2025-12-091,476.01,486.01,456.01,465.0-11.0-0.75%188,000
2025-12-081,450.01,476.01,441.01,476.0+39.0+2.71%321,300
2025-12-051,425.01,448.01,421.01,437.00.00.00%129,800
2025-12-041,426.01,455.01,423.01,437.0+35.0+2.50%225,100
2025-12-031,356.01,402.01,347.01,402.0+59.0+4.39%181,400
2025-12-021,360.01,405.01,338.01,343.0-31.0-2.26%220,600
2025-12-011,401.01,407.01,361.01,374.0-41.0-2.90%220,000
2025-11-281,373.01,450.01,367.01,415.0+40.0+2.91%383,400
2025-11-271,315.01,414.01,312.01,375.0+54.0+4.09%338,000
2025-11-261,264.01,328.01,263.01,321.0+51.0+4.02%127,600
2025-11-251,253.01,276.01,251.01,270.0+24.0+1.93%120,000
2025-11-211,239.01,257.01,232.01,246.00.00.00%167,900
2025-11-201,241.01,255.01,235.01,246.0+27.0+2.21%147,500
2025-11-191,217.01,237.01,202.01,219.0+3.0+0.25%135,800
2025-11-181,257.01,274.01,210.01,216.0-63.0-4.93%210,700
2025-11-171,270.01,284.01,259.01,279.0+26.0+2.08%157,400
2025-11-141,269.01,273.01,248.01,253.0-5.0-0.40%152,900
2025-11-131,300.01,312.01,254.01,258.0-49.0-3.75%174,300
2025-11-121,230.01,318.01,230.01,307.0+55.0+4.39%238,400
2025-11-111,191.01,253.01,186.01,252.0+62.0+5.21%217,500
2025-11-101,203.01,210.01,179.01,190.0+17.0+1.45%88,500
2025-11-071,168.01,184.01,161.01,173.0-1.0-0.09%154,900
2025-11-061,203.01,203.01,167.01,174.0-29.0-2.41%149,000
2025-11-051,202.01,220.01,169.01,203.0-20.0-1.64%264,800
2025-11-041,250.01,254.01,215.01,223.0-34.0-2.70%208,400
2025-10-311,284.01,296.01,257.01,257.0-27.0-2.10%127,500
2025-10-301,293.01,313.01,284.01,284.0-32.0-2.43%223,600
2025-10-291,343.01,344.01,310.01,316.0-27.0-2.01%548,100
2025-10-281,370.01,370.01,338.01,343.0-22.0-1.61%168,800
2025-10-271,368.01,379.01,355.01,365.0+5.0+0.37%108,300
2025-10-241,383.01,383.01,360.01,360.0-24.0-1.73%155,100
2025-10-231,383.01,397.01,370.01,384.0-9.0-0.65%92,100
2025-10-221,371.01,405.01,360.01,393.0+45.0+3.34%270,300
2025-10-211,345.01,356.01,325.01,348.0+19.0+1.43%123,000
2025-10-201,312.01,339.01,303.01,329.0+29.0+2.23%214,700
2025-10-171,318.01,318.01,295.01,300.0-26.0-1.96%135,100
2025-10-161,353.01,356.01,320.01,326.0-14.0-1.04%101,400
2025-10-151,310.01,345.01,307.01,340.0+32.0+2.45%143,900
2025-10-141,300.01,324.01,286.01,308.0-21.0-1.58%192,000
2025-10-101,328.01,340.01,307.01,329.0-20.0-1.48%310,500
2025-10-091,377.01,377.01,328.01,349.0-14.0-1.03%310,600
2025-10-081,393.01,418.01,363.01,363.0-24.0-1.73%332,500
2025-10-071,408.01,408.01,356.01,387.0-16.0-1.14%314,900
2025-10-061,386.01,403.01,370.01,403.0+28.0+2.04%163,000
2025-10-031,341.01,395.01,335.01,375.0+16.0+1.18%203,700
2025-10-021,390.01,402.01,350.01,359.0-39.0-2.79%350,000
2025-10-011,428.01,440.01,389.01,398.0-45.0-3.12%434,200
2025-09-301,485.01,500.01,426.01,443.0-47.0-3.15%513,200
2025-09-291,450.01,502.01,435.01,490.0+70.0+4.93%599,900
2025-09-261,417.01,439.01,395.01,420.0+25.0+1.79%403,400
2025-09-251,434.01,447.01,365.01,395.0-66.0-4.52%1,065,500
2025-09-241,529.01,554.01,446.01,461.0-65.0-4.26%620,600
2025-09-221,576.01,587.01,526.01,526.0-10.0-0.65%383,000
2025-09-191,561.01,577.01,507.01,536.0-47.0-2.97%732,000
2025-09-181,636.01,665.01,566.01,583.0-30.0-1.86%1,176,800
2025-09-171,701.01,774.01,601.01,613.0-243.0-13.09%3,074,700
2025-09-161,856.01,856.01,856.01,856.0-500.0-21.22%48,100
2025-09-122,409.02,429.02,350.02,356.0——272,200

直近120営業日分を表示