アサックス
8772スタンダード/その他金融業/ASAX 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 890.0 | 894.0 | 884.0 | 892.0 | -4.0 | -0.45% | 8,300 |
| 2026-03-12 | 905.0 | 917.0 | 896.0 | 896.0 | -18.0 | -1.97% | 12,400 |
| 2026-03-11 | 917.0 | 919.0 | 911.0 | 914.0 | -6.0 | -0.65% | 7,000 |
| 2026-03-10 | 907.0 | 920.0 | 888.0 | 920.0 | +9.0 | +0.99% | 14,200 |
| 2026-03-09 | 903.0 | 911.0 | 866.0 | 911.0 | -7.0 | -0.76% | 14,400 |
| 2026-03-06 | 916.0 | 919.0 | 915.0 | 918.0 | +2.0 | +0.22% | 5,800 |
| 2026-03-05 | 903.0 | 916.0 | 903.0 | 916.0 | +34.0 | +3.85% | 4,300 |
| 2026-03-04 | 912.0 | 912.0 | 880.0 | 882.0 | -39.0 | -4.23% | 20,800 |
| 2026-03-03 | 930.0 | 934.0 | 921.0 | 921.0 | -14.0 | -1.50% | 7,100 |
| 2026-03-02 | 936.0 | 940.0 | 929.0 | 935.0 | -1.0 | -0.11% | 4,400 |
| 2026-02-27 | 930.0 | 950.0 | 929.0 | 936.0 | +13.0 | +1.41% | 10,800 |
| 2026-02-26 | 924.0 | 932.0 | 923.0 | 923.0 | +1.0 | +0.11% | 5,300 |
| 2026-02-25 | 925.0 | 930.0 | 921.0 | 922.0 | -3.0 | -0.32% | 6,000 |
| 2026-02-24 | 928.0 | 930.0 | 924.0 | 925.0 | -3.0 | -0.32% | 5,400 |
| 2026-02-20 | 926.0 | 943.0 | 925.0 | 928.0 | -1.0 | -0.11% | 5,600 |
| 2026-02-19 | 935.0 | 935.0 | 924.0 | 929.0 | -5.0 | -0.54% | 6,000 |
| 2026-02-18 | 930.0 | 936.0 | 928.0 | 934.0 | 0.0 | 0.00% | 4,200 |
| 2026-02-17 | 930.0 | 936.0 | 928.0 | 934.0 | +7.0 | +0.76% | 10,000 |
| 2026-02-16 | 929.0 | 931.0 | 923.0 | 927.0 | +5.0 | +0.54% | 6,200 |
| 2026-02-13 | 937.0 | 938.0 | 920.0 | 922.0 | -15.0 | -1.60% | 12,700 |
| 2026-02-12 | 939.0 | 945.0 | 935.0 | 937.0 | +4.0 | +0.43% | 10,200 |
| 2026-02-10 | 930.0 | 937.0 | 930.0 | 933.0 | +3.0 | +0.32% | 10,900 |
| 2026-02-09 | 919.0 | 932.0 | 913.0 | 930.0 | +11.0 | +1.20% | 14,500 |
| 2026-02-06 | 922.0 | 966.0 | 901.0 | 919.0 | -3.0 | -0.33% | 60,100 |
| 2026-02-05 | 912.0 | 934.0 | 911.0 | 922.0 | +5.0 | +0.55% | 15,900 |
| 2026-02-04 | 915.0 | 917.0 | 909.0 | 917.0 | 0.0 | 0.00% | 8,900 |
| 2026-02-03 | 919.0 | 920.0 | 910.0 | 917.0 | +4.0 | +0.44% | 9,200 |
| 2026-02-02 | 924.0 | 924.0 | 906.0 | 913.0 | -21.0 | -2.25% | 12,700 |
| 2026-01-30 | 899.0 | 934.0 | 898.0 | 934.0 | +35.0 | +3.89% | 20,800 |
| 2026-01-29 | 881.0 | 899.0 | 874.0 | 899.0 | +39.0 | +4.53% | 31,900 |
| 2026-01-28 | 865.0 | 865.0 | 857.0 | 860.0 | -3.0 | -0.35% | 4,200 |
| 2026-01-27 | 874.0 | 874.0 | 857.0 | 863.0 | -11.0 | -1.26% | 11,800 |
| 2026-01-26 | 879.0 | 879.0 | 865.0 | 874.0 | +10.0 | +1.16% | 14,400 |
| 2026-01-23 | 865.0 | 868.0 | 861.0 | 864.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-22 | 857.0 | 864.0 | 857.0 | 864.0 | +5.0 | +0.58% | 3,700 |
| 2026-01-21 | 860.0 | 863.0 | 855.0 | 859.0 | -6.0 | -0.69% | 2,100 |
| 2026-01-20 | 864.0 | 865.0 | 858.0 | 865.0 | -2.0 | -0.23% | 6,700 |
| 2026-01-19 | 872.0 | 872.0 | 864.0 | 867.0 | +1.0 | +0.12% | 4,200 |
| 2026-01-16 | 874.0 | 874.0 | 861.0 | 866.0 | +1.0 | +0.12% | 3,900 |
| 2026-01-15 | 858.0 | 865.0 | 858.0 | 865.0 | -1.0 | -0.12% | 2,600 |
| 2026-01-14 | 868.0 | 872.0 | 866.0 | 866.0 | -2.0 | -0.23% | 6,300 |
| 2026-01-13 | 875.0 | 876.0 | 860.0 | 868.0 | -2.0 | -0.23% | 8,000 |
| 2026-01-09 | 865.0 | 888.0 | 860.0 | 870.0 | +5.0 | +0.58% | 8,600 |
| 2026-01-08 | 866.0 | 866.0 | 862.0 | 865.0 | +2.0 | +0.23% | 6,400 |
| 2026-01-07 | 862.0 | 865.0 | 862.0 | 863.0 | +1.0 | +0.12% | 4,700 |
| 2026-01-06 | 849.0 | 862.0 | 846.0 | 862.0 | +22.0 | +2.62% | 10,700 |
| 2026-01-05 | 849.0 | 849.0 | 840.0 | 840.0 | +4.0 | +0.48% | 12,500 |
| 2025-12-30 | 840.0 | 840.0 | 830.0 | 836.0 | -1.0 | -0.12% | 6,200 |
| 2025-12-29 | 838.0 | 838.0 | 830.0 | 837.0 | -1.0 | -0.12% | 6,400 |
| 2025-12-26 | 840.0 | 843.0 | 830.0 | 838.0 | +1.0 | +0.12% | 3,400 |
| 2025-12-25 | 834.0 | 837.0 | 824.0 | 837.0 | +4.0 | +0.48% | 12,100 |
| 2025-12-24 | 832.0 | 833.0 | 826.0 | 833.0 | +3.0 | +0.36% | 5,400 |
| 2025-12-23 | 829.0 | 830.0 | 824.0 | 830.0 | -1.0 | -0.12% | 7,800 |
| 2025-12-22 | 830.0 | 833.0 | 830.0 | 831.0 | +4.0 | +0.48% | 7,100 |
| 2025-12-19 | 831.0 | 833.0 | 824.0 | 827.0 | -4.0 | -0.48% | 6,000 |
| 2025-12-18 | 827.0 | 832.0 | 825.0 | 831.0 | +4.0 | +0.48% | 4,800 |
| 2025-12-17 | 837.0 | 837.0 | 825.0 | 827.0 | -10.0 | -1.19% | 6,500 |
| 2025-12-16 | 843.0 | 845.0 | 835.0 | 837.0 | -6.0 | -0.71% | 9,800 |
| 2025-12-15 | 833.0 | 843.0 | 830.0 | 843.0 | +12.0 | +1.44% | 9,300 |
| 2025-12-12 | 826.0 | 833.0 | 825.0 | 831.0 | +7.0 | +0.85% | 7,900 |
| 2025-12-11 | 824.0 | 825.0 | 818.0 | 824.0 | +6.0 | +0.73% | 2,800 |
| 2025-12-10 | 825.0 | 825.0 | 815.0 | 818.0 | -3.0 | -0.37% | 6,300 |
| 2025-12-09 | 825.0 | 825.0 | 820.0 | 821.0 | -3.0 | -0.36% | 4,900 |
| 2025-12-08 | 825.0 | 829.0 | 821.0 | 824.0 | -3.0 | -0.36% | 19,300 |
| 2025-12-05 | 825.0 | 827.0 | 825.0 | 827.0 | +2.0 | +0.24% | 4,600 |
| 2025-12-04 | 828.0 | 828.0 | 825.0 | 825.0 | -3.0 | -0.36% | 3,300 |
| 2025-12-03 | 836.0 | 836.0 | 823.0 | 828.0 | -5.0 | -0.60% | 4,300 |
| 2025-12-02 | 840.0 | 840.0 | 831.0 | 833.0 | -10.0 | -1.19% | 3,900 |
| 2025-12-01 | 849.0 | 850.0 | 839.0 | 843.0 | -6.0 | -0.71% | 4,400 |
| 2025-11-28 | 855.0 | 855.0 | 845.0 | 849.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-27 | 865.0 | 865.0 | 844.0 | 849.0 | -16.0 | -1.85% | 6,600 |
| 2025-11-26 | 838.0 | 870.0 | 832.0 | 865.0 | +42.0 | +5.10% | 19,200 |
| 2025-11-25 | 814.0 | 823.0 | 814.0 | 823.0 | +11.0 | +1.35% | 6,200 |
| 2025-11-21 | 812.0 | 824.0 | 812.0 | 812.0 | -3.0 | -0.37% | 7,200 |
| 2025-11-20 | 831.0 | 832.0 | 815.0 | 815.0 | -13.0 | -1.57% | 10,200 |
| 2025-11-19 | 830.0 | 835.0 | 819.0 | 828.0 | -7.0 | -0.84% | 6,100 |
| 2025-11-18 | 856.0 | 856.0 | 835.0 | 835.0 | -15.0 | -1.76% | 8,400 |
| 2025-11-17 | 863.0 | 863.0 | 843.0 | 850.0 | -12.0 | -1.39% | 5,900 |
| 2025-11-14 | 842.0 | 862.0 | 838.0 | 862.0 | +16.0 | +1.89% | 6,900 |
| 2025-11-13 | 872.0 | 876.0 | 832.0 | 846.0 | -30.0 | -3.42% | 10,200 |
| 2025-11-12 | 877.0 | 884.0 | 870.0 | 876.0 | -9.0 | -1.02% | 7,500 |
| 2025-11-11 | 849.0 | 885.0 | 847.0 | 885.0 | +41.0 | +4.86% | 34,100 |
| 2025-11-10 | 817.0 | 847.0 | 817.0 | 844.0 | +29.0 | +3.56% | 17,400 |
| 2025-11-07 | 817.0 | 819.0 | 813.0 | 815.0 | -2.0 | -0.24% | 2,600 |
| 2025-11-06 | 803.0 | 828.0 | 803.0 | 817.0 | +9.0 | +1.11% | 9,200 |
| 2025-11-05 | 795.0 | 808.0 | 790.0 | 808.0 | +9.0 | +1.13% | 11,300 |
| 2025-11-04 | 805.0 | 819.0 | 791.0 | 799.0 | -11.0 | -1.36% | 16,600 |
| 2025-10-31 | 814.0 | 829.0 | 810.0 | 810.0 | +3.0 | +0.37% | 8,800 |
| 2025-10-30 | 812.0 | 816.0 | 807.0 | 807.0 | +7.0 | +0.88% | 7,700 |
| 2025-10-29 | 820.0 | 820.0 | 797.0 | 800.0 | -22.0 | -2.68% | 16,100 |
| 2025-10-28 | 834.0 | 834.0 | 822.0 | 822.0 | -5.0 | -0.60% | 5,700 |
| 2025-10-27 | 819.0 | 836.0 | 815.0 | 827.0 | +10.0 | +1.22% | 18,700 |
| 2025-10-24 | 823.0 | 825.0 | 805.0 | 817.0 | -11.0 | -1.33% | 14,900 |
| 2025-10-23 | 829.0 | 833.0 | 826.0 | 828.0 | -3.0 | -0.36% | 5,200 |
| 2025-10-22 | 832.0 | 834.0 | 825.0 | 831.0 | -4.0 | -0.48% | 9,100 |
| 2025-10-21 | 849.0 | 849.0 | 835.0 | 835.0 | +1.0 | +0.12% | 12,400 |
| 2025-10-20 | 859.0 | 859.0 | 826.0 | 834.0 | +5.0 | +0.60% | 40,100 |
| 2025-10-17 | 825.0 | 829.0 | 821.0 | 829.0 | +4.0 | +0.48% | 8,100 |
| 2025-10-16 | 838.0 | 838.0 | 818.0 | 825.0 | -12.0 | -1.43% | 19,100 |
| 2025-10-15 | 815.0 | 837.0 | 815.0 | 837.0 | +26.0 | +3.21% | 11,200 |
| 2025-10-14 | 810.0 | 826.0 | 790.0 | 811.0 | -10.0 | -1.22% | 40,400 |
| 2025-10-10 | 853.0 | 853.0 | 806.0 | 821.0 | -32.0 | -3.75% | 48,900 |
| 2025-10-09 | 863.0 | 864.0 | 851.0 | 853.0 | -13.0 | -1.50% | 13,700 |
| 2025-10-08 | 864.0 | 869.0 | 856.0 | 866.0 | +9.0 | +1.05% | 13,900 |
| 2025-10-07 | 847.0 | 871.0 | 844.0 | 857.0 | +12.0 | +1.42% | 39,200 |
| 2025-10-06 | 865.0 | 865.0 | 842.0 | 845.0 | -20.0 | -2.31% | 119,100 |
| 2025-10-03 | 861.0 | 872.0 | 859.0 | 865.0 | -4.0 | -0.46% | 13,100 |
| 2025-10-02 | 865.0 | 879.0 | 858.0 | 869.0 | +4.0 | +0.46% | 14,900 |
| 2025-10-01 | 898.0 | 898.0 | 864.0 | 865.0 | -27.0 | -3.03% | 30,100 |
| 2025-09-30 | 891.0 | 898.0 | 883.0 | 892.0 | +1.0 | +0.11% | 21,200 |
| 2025-09-29 | 880.0 | 908.0 | 870.0 | 891.0 | +11.0 | +1.25% | 13,700 |
| 2025-09-26 | 875.0 | 883.0 | 875.0 | 880.0 | -1.0 | -0.11% | 6,800 |
| 2025-09-25 | 878.0 | 885.0 | 868.0 | 881.0 | +14.0 | +1.61% | 14,000 |
| 2025-09-24 | 871.0 | 871.0 | 864.0 | 867.0 | -6.0 | -0.69% | 8,600 |
| 2025-09-22 | 856.0 | 882.0 | 854.0 | 873.0 | +13.0 | +1.51% | 14,500 |
| 2025-09-19 | 864.0 | 872.0 | 841.0 | 860.0 | -11.0 | -1.26% | 44,100 |
| 2025-09-18 | 880.0 | 884.0 | 870.0 | 871.0 | -9.0 | -1.02% | 9,300 |
| 2025-09-17 | 875.0 | 883.0 | 872.0 | 880.0 | +3.0 | +0.34% | 19,400 |
| 2025-09-16 | 875.0 | 890.0 | 875.0 | 877.0 | -12.0 | -1.35% | 31,100 |
| 2025-09-12 | 888.0 | 895.0 | 878.0 | 889.0 | — | — | 17,800 |
直近120営業日分を表示