KabuInsight

アズワン

7476
プライム/卸売業/AS ONE 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
2026-03-132,231.52,274.02,215.02,237.5-12.5-0.56%186,200
2026-03-122,286.02,286.52,239.02,250.0-36.0-1.57%255,000
2026-03-112,315.02,319.52,286.02,286.0-19.0-0.82%126,900
2026-03-102,351.02,351.02,293.52,305.0-30.0-1.28%263,000
2026-03-092,313.52,339.02,300.52,335.0-23.5-1.00%224,300
2026-03-062,343.52,368.52,322.52,358.5+1.5+0.06%186,800
2026-03-052,346.52,394.52,336.02,357.0+60.5+2.63%450,400
2026-03-042,257.02,297.52,246.02,296.5+39.5+1.75%528,300
2026-03-032,231.02,284.52,225.52,257.0+19.5+0.87%425,800
2026-03-022,225.52,253.52,211.02,237.5-38.0-1.67%189,600
2026-02-272,233.02,275.52,221.52,275.5+45.5+2.04%257,500
2026-02-262,229.52,249.02,215.52,230.0+13.0+0.59%206,900
2026-02-252,221.52,234.02,198.02,217.0-5.0-0.23%251,800
2026-02-242,213.52,223.02,190.52,222.0+32.0+1.46%251,000
2026-02-202,194.02,212.52,183.02,190.0-36.5-1.64%241,600
2026-02-192,205.02,226.52,194.02,226.5+22.5+1.02%256,100
2026-02-182,222.02,232.02,199.02,204.0+2.0+0.09%214,900
2026-02-172,245.02,245.02,201.02,202.0-28.0-1.26%217,400
2026-02-162,250.02,255.52,222.02,230.0-11.5-0.51%211,000
2026-02-132,305.02,335.02,240.52,241.5-103.5-4.41%225,500
2026-02-122,400.52,421.02,344.52,345.0-45.5-1.90%202,000
2026-02-102,390.02,418.52,377.52,390.5+27.0+1.14%167,200
2026-02-092,374.02,380.52,348.02,363.5+39.5+1.70%113,300
2026-02-062,335.52,342.02,314.52,324.0-19.0-0.81%94,600
2026-02-052,362.02,362.02,330.52,343.0+20.5+0.88%131,100
2026-02-042,352.02,367.52,321.02,322.5-43.5-1.84%175,600
2026-02-032,355.02,380.02,345.02,366.0-5.5-0.23%124,900
2026-02-022,409.02,409.52,360.02,371.5+50.0+2.15%318,000
2026-01-302,335.52,338.52,309.02,321.5+7.0+0.30%196,700
2026-01-292,337.02,346.52,308.52,314.5-32.5-1.38%163,500
2026-01-282,360.02,367.52,345.02,347.0-36.0-1.51%162,700
2026-01-272,380.52,421.02,380.02,383.0-18.0-0.75%139,300
2026-01-262,414.02,424.02,389.52,401.0-27.5-1.13%183,900
2026-01-232,430.02,441.52,417.02,428.5+17.5+0.73%100,300
2026-01-222,395.52,423.02,383.52,411.0+39.0+1.64%102,500
2026-01-212,402.02,414.02,352.02,372.0-42.0-1.74%190,300
2026-01-202,432.02,450.02,413.02,414.0-18.5-0.76%122,200
2026-01-192,413.52,445.52,410.02,432.5+20.5+0.85%104,900
2026-01-162,430.02,440.52,407.52,412.0-51.0-2.07%154,900
2026-01-152,464.02,484.02,455.52,463.0-3.0-0.12%92,200
2026-01-142,460.02,480.02,452.52,466.0-10.0-0.40%105,100
2026-01-132,500.02,500.02,473.52,476.0+6.0+0.24%123,600
2026-01-092,477.52,487.02,450.02,470.0+20.0+0.82%100,200
2026-01-082,444.02,455.52,427.52,450.0+8.0+0.33%142,500
2026-01-072,438.52,445.02,415.02,442.0-10.5-0.43%128,200
2026-01-062,423.52,477.52,420.02,452.5+52.5+2.19%249,500
2026-01-052,419.52,429.02,384.52,400.0-4.0-0.17%156,300
2025-12-302,447.02,450.02,404.02,404.0-52.0-2.12%118,500
2025-12-292,485.02,485.02,443.52,456.0-14.5-0.59%97,700
2025-12-262,480.02,484.52,456.02,470.5-8.0-0.32%92,600
2025-12-252,480.52,492.02,460.52,478.5+5.5+0.22%51,100
2025-12-242,502.52,503.02,462.02,473.0-29.5-1.18%113,900
2025-12-232,485.02,528.02,478.02,502.5+34.0+1.38%140,800
2025-12-222,494.52,510.52,438.52,468.5-13.0-0.52%120,000
2025-12-192,455.02,481.52,445.02,481.5+26.5+1.08%390,300
2025-12-182,452.52,461.52,438.52,455.0+36.5+1.51%157,100
2025-12-172,476.52,482.52,402.52,418.5-74.5-2.99%193,600
2025-12-162,520.02,525.02,493.02,493.0-24.5-0.97%212,100
2025-12-152,499.52,522.02,492.02,517.5+18.0+0.72%227,400
2025-12-122,465.02,499.52,463.52,499.5+61.5+2.52%294,900
2025-12-112,440.02,449.02,421.52,438.0+13.5+0.56%132,900
2025-12-102,450.02,463.52,422.02,424.5-15.5-0.64%148,100
2025-12-092,437.52,447.02,374.52,440.0+2.5+0.10%319,800
2025-12-082,441.52,455.02,423.52,437.5-0.5-0.02%290,000
2025-12-052,458.52,471.52,430.52,438.0-49.5-1.99%219,300
2025-12-042,432.02,487.52,432.02,487.5+52.0+2.14%186,500
2025-12-032,434.02,451.52,419.02,435.5-20.0-0.81%243,000
2025-12-022,415.02,461.02,412.52,455.5+40.5+1.68%247,200
2025-12-012,417.52,442.52,401.52,415.0-23.0-0.94%264,100
2025-11-282,454.52,464.02,424.02,438.0-40.5-1.63%244,100
2025-11-272,500.02,505.02,474.02,478.5-21.5-0.86%156,200
2025-11-262,510.02,517.02,498.02,500.00.00.00%198,400
2025-11-252,500.02,522.02,480.02,500.0+22.5+0.91%156,900
2025-11-212,443.02,483.02,441.02,477.5+59.5+2.46%232,400
2025-11-202,416.52,448.52,416.52,418.0+4.5+0.19%408,100
2025-11-192,432.02,440.02,397.52,413.5-35.5-1.45%199,900
2025-11-182,460.02,486.52,439.52,449.0+1.5+0.06%299,500
2025-11-172,558.52,561.02,443.02,447.5-137.0-5.30%298,800
2025-11-142,557.02,594.52,557.02,584.5+28.5+1.12%223,100
2025-11-132,564.52,582.02,553.02,556.0-19.0-0.74%180,900
2025-11-122,545.02,601.52,526.02,575.0+38.0+1.50%171,800
2025-11-112,502.52,544.52,495.52,537.0+17.5+0.69%139,400
2025-11-102,490.02,527.02,477.52,519.5+35.0+1.41%180,500
2025-11-072,473.02,494.52,451.52,484.5+29.5+1.20%233,100
2025-11-062,430.02,492.02,430.02,455.0+25.5+1.05%295,300
2025-11-052,451.52,460.02,406.02,429.5-19.0-0.78%329,800
2025-11-042,318.52,472.52,318.52,448.5-70.0-2.78%460,900
2025-10-312,530.02,536.52,511.52,518.5-12.5-0.49%222,300
2025-10-302,511.52,542.02,503.02,531.0+39.0+1.57%580,100
2025-10-292,522.02,540.02,485.02,492.0-52.0-2.04%158,800
2025-10-282,583.02,590.52,532.52,544.0-46.0-1.78%188,000
2025-10-272,540.02,605.52,535.52,590.0+54.5+2.15%213,500
2025-10-242,540.02,548.02,522.52,535.5-25.0-0.98%152,400
2025-10-232,536.02,577.52,533.02,560.5+1.0+0.04%119,100
2025-10-222,540.02,569.52,540.02,559.5+42.0+1.67%162,000
2025-10-212,537.52,546.52,513.52,517.5-13.0-0.51%151,700
2025-10-202,548.52,556.52,516.02,530.5+17.5+0.70%182,600
2025-10-172,527.02,536.02,495.02,513.0-7.0-0.28%161,600
2025-10-162,505.02,525.52,481.52,520.0+10.0+0.40%191,000
2025-10-152,483.02,550.02,479.02,510.0+59.5+2.43%205,600
2025-10-142,475.02,493.52,449.02,450.5-71.0-2.82%161,900
2025-10-102,502.02,530.02,488.52,521.5-3.5-0.14%158,200
2025-10-092,510.02,547.52,507.02,525.0+11.5+0.46%147,000
2025-10-082,546.52,563.02,513.52,513.5-20.0-0.79%104,900
2025-10-072,521.02,578.02,521.02,533.5+24.5+0.98%142,600
2025-10-062,498.52,513.52,472.02,509.0+47.0+1.91%173,800
2025-10-032,455.02,477.02,440.02,462.0+24.0+0.98%127,600
2025-10-022,450.02,464.02,436.52,438.0-12.0-0.49%161,900
2025-10-012,440.02,477.52,425.52,450.0-5.0-0.20%208,200
2025-09-302,573.02,596.02,448.02,455.0-118.0-4.59%353,200
2025-09-292,617.52,627.52,573.02,573.0-57.0-2.17%313,200
2025-09-262,614.02,644.52,611.52,630.0+16.0+0.61%278,200
2025-09-252,598.02,614.02,586.02,614.0+12.5+0.48%197,600
2025-09-242,610.02,651.52,592.52,601.5+13.0+0.50%313,100
2025-09-222,628.02,641.52,588.52,588.5-13.0-0.50%143,900
2025-09-192,553.02,621.02,547.02,601.5+48.5+1.90%755,200
2025-09-182,573.52,573.52,534.52,553.0-20.5-0.80%107,200
2025-09-172,581.02,591.52,568.52,573.5-8.0-0.31%100,000
2025-09-162,581.02,611.02,575.52,581.5-5.5-0.21%176,100
2025-09-122,581.02,588.02,556.52,587.0——151,100

直近120営業日分を表示